24,765$
2,29%
Echtzeit-Aktienkurs Yelp Inc.
Bid:
Ask:
Aktienkurse zur Yelp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 24,05 | 25,04 | 24,05 | 24,75 | 2,23% | 893.070,00 |
| 25.03.2026 | 24,42 | 24,64 | 23,45 | 24,21 | 0,37% | 1.285.631,00 |
| 24.03.2026 | 24,72 | 24,74 | 24,09 | 24,12 | -2,86% | 1.102.599,00 |
| 23.03.2026 | 24,52 | 25,16 | 24,27 | 24,83 | 1,10% | 1.138.317,00 |
| 20.03.2026 | 24,31 | 24,65 | 24,01 | 24,56 | 0,61% | 1.956.057,00 |
| 19.03.2026 | 24,20 | 24,71 | 24,07 | 24,41 | 0,37% | 1.049.337,00 |
| 18.03.2026 | 24,22 | 24,53 | 24,09 | 24,32 | -0,04% | 1.187.061,00 |
| 17.03.2026 | 23,71 | 24,51 | 23,69 | 24,33 | 2,88% | 1.103.612,00 |
| 16.03.2026 | 23,91 | 24,10 | 23,55 | 23,65 | -0,76% | 1.341.939,00 |
| 13.03.2026 | 24,05 | 24,24 | 23,75 | 23,83 | -0,91% | 1.598.404,00 |
| 12.03.2026 | 24,54 | 25,01 | 23,97 | 24,05 | -2,63% | 1.949.797,00 |
| 11.03.2026 | 23,94 | 24,82 | 23,94 | 24,70 | 2,32% | 1.468.568,00 |
| 10.03.2026 | 24,06 | 24,37 | 23,84 | 24,14 | -0,33% | 1.479.787,00 |
| 09.03.2026 | 24,19 | 24,43 | 23,56 | 24,22 | -1,26% | 1.381.954,00 |
| 06.03.2026 | 24,15 | 24,57 | 23,98 | 24,53 | 1,07% | 1.229.585,00 |
| 05.03.2026 | 23,85 | 24,60 | 23,76 | 24,27 | 2,23% | 1.644.559,00 |
| 04.03.2026 | 23,21 | 23,94 | 23,08 | 23,74 | 2,42% | 1.536.595,00 |
| 03.03.2026 | 22,41 | 23,27 | 22,32 | 23,18 | 2,57% | 2.216.083,00 |
| 02.03.2026 | 21,78 | 22,75 | 21,78 | 22,60 | 1,39% | 1.569.136,00 |
| 27.02.2026 | 21,74 | 22,29 | 21,57 | 22,29 | 0,95% | 2.172.405,00 |
| 26.02.2026 | 21,28 | 22,29 | 21,28 | 22,08 | 3,95% | 1.793.284,00 |
| 25.02.2026 | 20,03 | 21,27 | 20,00 | 21,24 | 7,38% | 2.013.608,00 |
| 24.02.2026 | 20,06 | 20,15 | 19,60 | 19,78 | -2,08% | 1.896.718,00 |
| 23.02.2026 | 21,02 | 21,03 | 20,10 | 20,20 | -4,94% | 1.537.497,00 |
| 20.02.2026 | 21,33 | 21,93 | 21,16 | 21,25 | -1,07% | 1.791.014,00 |
| 19.02.2026 | 21,71 | 22,09 | 21,31 | 21,48 | -0,97% | 2.667.404,00 |
| 18.02.2026 | 20,68 | 21,69 | 20,25 | 21,69 | 4,88% | 1.944.911,00 |
| 17.02.2026 | 20,78 | 20,81 | 19,61 | 20,68 | -1,43% | 2.890.229,00 |
| 13.02.2026 | 21,79 | 21,90 | 20,03 | 20,98 | -8,10% | 4.609.006,00 |
| 12.02.2026 | 23,34 | 23,42 | 22,19 | 22,83 | -1,64% | 2.673.013,00 |
| 11.02.2026 | 24,27 | 24,39 | 22,53 | 23,21 | -4,64% | 1.840.342,00 |
| 10.02.2026 | 24,30 | 24,76 | 24,17 | 24,34 | 1,00% | 1.084.927,00 |
| 09.02.2026 | 24,20 | 24,42 | 23,80 | 24,10 | -1,31% | 1.355.528,00 |
| 06.02.2026 | 24,27 | 24,65 | 24,08 | 24,42 | 1,58% | 1.569.695,00 |
| 05.02.2026 | 24,21 | 24,58 | 23,92 | 24,04 | -0,87% | 1.810.811,00 |
| 04.02.2026 | 25,00 | 25,41 | 24,20 | 24,25 | -3,27% | 2.171.328,00 |
| 03.02.2026 | 27,01 | 27,16 | 24,92 | 25,07 | -8,50% | 1.678.153,00 |
| 02.02.2026 | 27,40 | 27,65 | 27,12 | 27,40 | 0,07% | 902.870,00 |
| 30.01.2026 | 27,25 | 27,58 | 27,05 | 27,38 | -0,44% | 1.239.558,00 |
| 29.01.2026 | 27,31 | 27,59 | 27,18 | 27,50 | 0,00% | 1.083.289,00 |
| 28.01.2026 | 27,47 | 27,96 | 27,24 | 27,50 | 0,70% | 1.185.208,00 |
| 27.01.2026 | 28,30 | 28,38 | 26,96 | 27,31 | -3,57% | 1.404.686,00 |
| 26.01.2026 | 28,44 | 28,78 | 27,83 | 28,32 | 0,14% | 1.126.682,00 |
| 23.01.2026 | 29,03 | 29,36 | 28,10 | 28,28 | -3,02% | 1.002.236,00 |
| 22.01.2026 | 28,84 | 29,58 | 28,53 | 29,16 | 2,35% | 794.718,00 |
| 21.01.2026 | 28,02 | 28,77 | 27,78 | 28,49 | 1,64% | 674.331,00 |
| 20.01.2026 | 28,00 | 28,31 | 27,71 | 28,03 | -0,36% | 1.139.734,00 |
| 16.01.2026 | 28,98 | 28,98 | 28,08 | 28,13 | -3,53% | 842.782,00 |
| 15.01.2026 | 29,26 | 29,27 | 28,77 | 29,16 | -0,17% | 831.233,00 |
| 14.01.2026 | 29,28 | 29,59 | 28,90 | 29,21 | -0,61% | 800.736,00 |
| 13.01.2026 | 30,29 | 30,29 | 29,33 | 29,39 | -3,80% | 982.170,00 |
| 12.01.2026 | 30,79 | 30,87 | 29,64 | 30,55 | -0,97% | 820.550,00 |
| 09.01.2026 | 30,29 | 31,12 | 30,12 | 30,85 | 1,78% | 1.019.934,00 |
| 08.01.2026 | 30,20 | 30,44 | 30,09 | 30,31 | 0,07% | 874.852,00 |
| 07.01.2026 | 30,64 | 30,89 | 30,19 | 30,29 | -0,98% | 866.001,00 |
| 06.01.2026 | 30,33 | 30,73 | 30,09 | 30,59 | 0,72% | 863.543,00 |
| 05.01.2026 | 30,20 | 30,90 | 30,00 | 30,37 | 0,56% | 999.289,00 |
| 02.01.2026 | 30,43 | 30,55 | 29,85 | 30,20 | -0,63% | 1.214.732,00 |
| 31.12.2025 | 30,06 | 30,58 | 29,96 | 30,39 | 0,86% | 625.424,00 |
| 30.12.2025 | 30,01 | 30,46 | 29,95 | 30,13 | -0,17% | 788.844,00 |
| 29.12.2025 | 30,30 | 30,54 | 29,88 | 30,18 | -0,66% | 769.719,00 |
| 26.12.2025 | 30,67 | 30,87 | 30,29 | 30,38 | -1,27% | 667.697,00 |
| 24.12.2025 | 30,49 | 30,78 | 30,39 | 30,77 | 1,05% | 390.890,00 |
| 23.12.2025 | 30,83 | 31,10 | 30,35 | 30,45 | -1,87% | 643.374,00 |
| 22.12.2025 | 31,40 | 31,72 | 30,96 | 31,03 | -0,86% | 1.039.293,00 |
| 19.12.2025 | 30,96 | 31,43 | 30,93 | 31,30 | 0,77% | 1.694.291,00 |
| 18.12.2025 | 31,11 | 31,42 | 30,97 | 31,06 | 0,32% | 769.511,00 |
| 17.12.2025 | 30,49 | 31,29 | 30,23 | 30,96 | 1,11% | 831.152,00 |
| 16.12.2025 | 30,33 | 30,70 | 30,04 | 30,62 | -0,07% | 1.146.917,00 |
| 15.12.2025 | 30,44 | 30,83 | 30,28 | 30,64 | 0,39% | 1.023.007,00 |
| 12.12.2025 | 30,11 | 30,94 | 29,96 | 30,52 | 2,07% | 947.996,00 |
| 11.12.2025 | 30,00 | 30,38 | 29,78 | 29,90 | 0,10% | 688.218,00 |
| 10.12.2025 | 29,77 | 30,05 | 29,54 | 29,87 | -0,13% | 691.595,00 |
| 09.12.2025 | 29,32 | 29,97 | 29,31 | 29,91 | 1,56% | 691.817,00 |
| 08.12.2025 | 29,82 | 30,03 | 29,35 | 29,45 | -0,77% | 733.304,00 |
| 05.12.2025 | 29,75 | 30,22 | 29,66 | 29,68 | -0,97% | 858.430,00 |
| 04.12.2025 | 30,16 | 30,34 | 29,93 | 29,97 | -0,53% | 1.124.494,00 |
| 03.12.2025 | 29,80 | 30,39 | 29,73 | 30,13 | 1,72% | 979.675,00 |
| 02.12.2025 | 28,85 | 29,88 | 28,76 | 29,62 | 3,49% | 1.519.978,00 |
| 01.12.2025 | 28,62 | 28,91 | 28,41 | 28,62 | -1,00% | 1.246.276,00 |
| 28.11.2025 | 28,76 | 29,27 | 28,76 | 28,91 | -0,45% | 361.035,00 |
| 26.11.2025 | 29,26 | 29,60 | 29,04 | 29,04 | -1,16% | 948.671,00 |
| 25.11.2025 | 28,82 | 29,41 | 28,76 | 29,38 | 2,58% | 1.570.295,00 |
| 24.11.2025 | 28,85 | 29,02 | 28,64 | 28,64 | -0,56% | 1.732.957,00 |
| 21.11.2025 | 28,88 | 29,16 | 28,69 | 28,80 | -0,17% | 2.150.122,00 |
| 20.11.2025 | 29,00 | 29,22 | 28,43 | 28,85 | 0,24% | 998.730,00 |
| 19.11.2025 | 28,09 | 28,92 | 28,09 | 28,78 | 2,38% | 991.301,00 |
| 18.11.2025 | 27,40 | 28,47 | 27,29 | 28,11 | 2,18% | 1.077.280,00 |
| 17.11.2025 | 28,30 | 28,33 | 27,49 | 27,51 | -2,83% | 863.024,00 |
| 14.11.2025 | 28,72 | 28,85 | 28,14 | 28,31 | -2,68% | 753.380,00 |
| 13.11.2025 | 29,44 | 29,65 | 28,91 | 29,09 | -2,15% | 797.215,00 |
| 12.11.2025 | 29,30 | 30,08 | 29,30 | 29,73 | 1,33% | 863.934,00 |
| 11.11.2025 | 29,15 | 29,46 | 28,96 | 29,34 | 0,45% | 757.131,00 |
| 10.11.2025 | 28,88 | 29,35 | 27,91 | 29,21 | 1,04% | 1.500.105,00 |
| 07.11.2025 | 34,04 | 34,49 | 28,71 | 28,91 | -10,02% | 1.973.972,00 |
| 06.11.2025 | 32,24 | 32,49 | 31,92 | 32,13 | -0,09% | 1.324.337,00 |
| 05.11.2025 | 31,48 | 32,28 | 31,30 | 32,16 | 2,49% | 822.554,00 |
| 04.11.2025 | 32,68 | 33,00 | 31,33 | 31,38 | -5,08% | 838.763,00 |
| 03.11.2025 | 32,84 | 33,29 | 32,79 | 33,06 | 0,24% | 873.909,00 |
| 31.10.2025 | 32,23 | 33,15 | 32,22 | 32,98 | 2,45% | 1.005.024,00 |