38,170$
0,03%
Echtzeit-Aktienkurs Yelp Inc.
Bid:
Ask:
Aktienkurse zur Yelp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 37,97 | 38,53 | 37,72 | 38,17 | 0,03% | 38.823,00 |
| 01.04.2025 | 37,03 | 38,16 | 36,71 | 38,16 | 3,05% | 738.862,00 |
| 31.03.2025 | 36,65 | 37,24 | 36,25 | 37,03 | -0,48% | 995.525,00 |
| 28.03.2025 | 37,80 | 37,92 | 37,02 | 37,21 | -2,00% | 774.781,00 |
| 27.03.2025 | 38,24 | 38,77 | 37,95 | 37,97 | -1,04% | 1.013.881,00 |
| 26.03.2025 | 37,65 | 38,43 | 37,54 | 38,37 | 2,10% | 965.637,00 |
| 25.03.2025 | 36,90 | 37,61 | 36,90 | 37,58 | 2,06% | 1.299.649,00 |
| 24.03.2025 | 36,32 | 36,88 | 36,32 | 36,82 | 2,99% | 795.065,00 |
| 21.03.2025 | 35,13 | 35,96 | 35,13 | 35,75 | 0,87% | 2.671.011,00 |
| 20.03.2025 | 35,25 | 35,93 | 35,08 | 35,44 | -0,17% | 680.351,00 |
| 19.03.2025 | 35,09 | 35,72 | 35,09 | 35,50 | 1,46% | 533.824,00 |
| 18.03.2025 | 34,99 | 35,11 | 34,49 | 34,99 | -0,26% | 611.558,00 |
| 17.03.2025 | 35,15 | 35,52 | 34,76 | 35,08 | 0,11% | 718.272,00 |
| 14.03.2025 | 34,19 | 35,07 | 34,08 | 35,04 | 3,06% | 821.645,00 |
| 13.03.2025 | 34,93 | 34,93 | 34,00 | 34,00 | -2,52% | 830.690,00 |
| 12.03.2025 | 35,34 | 35,48 | 34,74 | 34,88 | -0,77% | 729.171,00 |
| 11.03.2025 | 35,09 | 35,70 | 34,92 | 35,15 | -0,28% | 720.458,00 |
| 10.03.2025 | 34,84 | 35,66 | 34,84 | 35,25 | 0,28% | 1.097.822,00 |
| 07.03.2025 | 33,89 | 35,31 | 33,83 | 35,15 | 3,50% | 1.121.633,00 |
| 06.03.2025 | 33,37 | 34,41 | 33,31 | 33,96 | 0,83% | 692.521,00 |
| 05.03.2025 | 33,68 | 34,05 | 33,33 | 33,68 | 0,12% | 819.780,00 |
| 04.03.2025 | 33,30 | 34,02 | 33,12 | 33,64 | 0,12% | 902.271,00 |
| 03.03.2025 | 34,37 | 34,63 | 33,40 | 33,60 | -2,07% | 756.337,00 |
| 28.02.2025 | 33,82 | 34,34 | 33,59 | 34,31 | 0,65% | 926.501,00 |
| 27.02.2025 | 34,32 | 34,53 | 33,62 | 34,09 | -0,32% | 835.161,00 |
| 26.02.2025 | 34,54 | 35,04 | 34,08 | 34,20 | -1,18% | 909.129,00 |
| 25.02.2025 | 35,29 | 35,44 | 34,41 | 34,61 | -2,04% | 788.265,00 |
| 24.02.2025 | 35,59 | 35,75 | 35,21 | 35,33 | -1,09% | 756.446,00 |
| 21.02.2025 | 36,68 | 36,68 | 35,28 | 35,72 | -2,38% | 1.049.154,00 |
| 20.02.2025 | 37,73 | 37,74 | 36,28 | 36,59 | -3,56% | 909.185,00 |
| 19.02.2025 | 37,72 | 38,22 | 37,37 | 37,94 | -0,45% | 658.971,00 |
| 18.02.2025 | 37,30 | 38,13 | 36,64 | 38,11 | 2,06% | 919.100,00 |
| 14.02.2025 | 40,03 | 40,49 | 37,21 | 37,34 | -7,92% | 1.650.885,00 |
| 13.02.2025 | 39,93 | 40,74 | 39,38 | 40,55 | 2,22% | 733.016,00 |
| 12.02.2025 | 39,51 | 40,07 | 39,37 | 39,67 | -1,07% | 561.430,00 |
| 11.02.2025 | 39,54 | 40,27 | 39,39 | 40,10 | 1,11% | 800.523,00 |
| 10.02.2025 | 39,97 | 40,10 | 39,48 | 39,66 | 0,25% | 537.465,00 |
| 07.02.2025 | 39,61 | 39,91 | 39,29 | 39,56 | 0,13% | 692.464,00 |
| 06.02.2025 | 39,88 | 39,88 | 39,22 | 39,51 | -0,78% | 441.906,00 |
| 05.02.2025 | 40,02 | 40,11 | 39,42 | 39,82 | -0,87% | 449.432,00 |
| 04.02.2025 | 39,64 | 40,28 | 39,64 | 40,17 | 1,47% | 374.613,00 |
| 03.02.2025 | 39,14 | 39,99 | 39,09 | 39,59 | -0,88% | 482.220,00 |
| 31.01.2025 | 40,46 | 40,86 | 39,70 | 39,94 | -1,36% | 595.298,00 |
| 30.01.2025 | 41,40 | 41,72 | 40,42 | 40,49 | -1,34% | 681.524,00 |
| 29.01.2025 | 41,23 | 41,53 | 40,89 | 41,04 | -0,51% | 521.881,00 |
| 28.01.2025 | 40,47 | 41,55 | 40,35 | 41,25 | 2,23% | 579.301,00 |
| 27.01.2025 | 38,73 | 40,88 | 38,58 | 40,35 | 3,99% | 920.069,00 |
| 24.01.2025 | 38,80 | 39,26 | 38,65 | 38,80 | -0,54% | 461.698,00 |
| 23.01.2025 | 38,47 | 39,04 | 38,23 | 39,01 | 1,30% | 609.024,00 |
| 22.01.2025 | 40,11 | 40,42 | 38,39 | 38,51 | -4,23% | 686.136,00 |
| 21.01.2025 | 40,95 | 41,13 | 40,02 | 40,21 | -1,20% | 597.727,00 |
| 17.01.2025 | 41,12 | 41,12 | 40,38 | 40,70 | 0,44% | 453.097,00 |
| 16.01.2025 | 39,91 | 40,65 | 39,69 | 40,52 | 1,33% | 1.021.713,00 |
| 15.01.2025 | 39,34 | 40,32 | 39,18 | 39,99 | 2,93% | 615.421,00 |
| 14.01.2025 | 38,90 | 39,38 | 38,43 | 38,85 | 0,49% | 906.723,00 |
| 13.01.2025 | 38,20 | 38,79 | 37,96 | 38,66 | 0,60% | 779.725,00 |
| 10.01.2025 | 38,56 | 38,75 | 38,02 | 38,43 | -1,51% | 478.518,00 |
| 08.01.2025 | 38,84 | 39,30 | 38,83 | 39,02 | -0,79% | 495.718,00 |
| 07.01.2025 | 40,13 | 40,27 | 39,11 | 39,33 | -1,77% | 536.937,00 |
| 06.01.2025 | 39,95 | 40,47 | 39,69 | 40,04 | 1,26% | 610.299,00 |
| 03.01.2025 | 39,21 | 39,63 | 39,01 | 39,54 | 1,20% | 460.275,00 |
| 02.01.2025 | 39,24 | 39,46 | 38,85 | 39,07 | 0,96% | 455.159,00 |
| 31.12.2024 | 38,78 | 39,18 | 38,61 | 38,70 | 0,29% | 491.549,00 |
| 30.12.2024 | 38,61 | 38,88 | 37,94 | 38,59 | -0,62% | 548.162,00 |
| 27.12.2024 | 39,31 | 39,60 | 38,72 | 38,83 | -2,19% | 648.704,00 |
| 26.12.2024 | 38,73 | 39,83 | 38,59 | 39,70 | 1,87% | 583.623,00 |
| 24.12.2024 | 38,53 | 39,01 | 38,36 | 38,97 | 1,14% | 297.749,00 |
| 23.12.2024 | 38,08 | 38,77 | 37,94 | 38,53 | 1,18% | 673.114,00 |
| 20.12.2024 | 37,78 | 38,93 | 37,60 | 38,08 | -0,57% | 2.974.349,00 |
| 19.12.2024 | 38,61 | 38,66 | 37,97 | 38,30 | 0,74% | 639.977,00 |
| 18.12.2024 | 39,79 | 40,11 | 37,82 | 38,02 | -4,18% | 657.918,00 |
| 17.12.2024 | 39,74 | 40,12 | 39,43 | 39,68 | -0,33% | 661.075,00 |
| 16.12.2024 | 39,63 | 40,09 | 39,27 | 39,81 | 0,25% | 546.021,00 |
| 13.12.2024 | 40,00 | 40,15 | 39,40 | 39,71 | -1,19% | 384.386,00 |
| 12.12.2024 | 40,50 | 40,77 | 40,17 | 40,19 | -1,03% | 356.967,00 |
| 11.12.2024 | 40,46 | 40,97 | 40,41 | 40,61 | 0,69% | 583.204,00 |
| 10.12.2024 | 39,44 | 40,99 | 39,35 | 40,33 | 2,10% | 802.299,00 |
| 09.12.2024 | 38,91 | 39,98 | 38,91 | 39,50 | 1,80% | 601.655,00 |
| 06.12.2024 | 38,37 | 38,84 | 38,19 | 38,80 | 1,46% | 360.918,00 |
| 05.12.2024 | 38,91 | 38,93 | 38,19 | 38,24 | -1,49% | 465.430,00 |
| 04.12.2024 | 38,22 | 39,00 | 38,19 | 38,82 | 1,33% | 558.162,00 |
| 03.12.2024 | 38,55 | 38,70 | 38,13 | 38,31 | -0,62% | 581.357,00 |
| 02.12.2024 | 38,10 | 38,77 | 37,76 | 38,55 | 0,86% | 946.987,00 |
| 29.11.2024 | 38,11 | 38,48 | 38,04 | 38,22 | 0,37% | 372.796,00 |
| 27.11.2024 | 37,40 | 38,14 | 37,22 | 38,08 | 2,20% | 882.262,00 |
| 26.11.2024 | 37,28 | 37,41 | 37,01 | 37,26 | -0,61% | 437.708,00 |
| 25.11.2024 | 36,40 | 37,64 | 36,32 | 37,49 | 3,76% | 906.077,00 |
| 22.11.2024 | 35,44 | 36,24 | 35,12 | 36,13 | 1,57% | 723.782,00 |
| 21.11.2024 | 35,89 | 35,89 | 34,51 | 35,57 | -0,75% | 105.120,00 |
| 20.11.2024 | 35,78 | 36,11 | 35,70 | 35,84 | 0,00% | 770.892,00 |
| 19.11.2024 | 35,64 | 36,35 | 35,51 | 35,84 | -0,03% | 785.540,00 |
| 18.11.2024 | 36,07 | 36,13 | 35,63 | 35,85 | -0,28% | 644.712,00 |
| 15.11.2024 | 36,70 | 36,70 | 35,83 | 35,95 | -1,32% | 577.254,00 |
| 14.11.2024 | 37,01 | 37,01 | 36,17 | 36,43 | -1,25% | 818.391,00 |
| 13.11.2024 | 38,24 | 38,24 | 36,81 | 36,89 | -3,45% | 857.609,00 |
| 12.11.2024 | 37,42 | 38,49 | 37,42 | 38,21 | 1,73% | 994.637,00 |
| 11.11.2024 | 35,89 | 37,59 | 35,89 | 37,56 | 4,54% | 1.033.488,00 |
| 08.11.2024 | 35,75 | 36,56 | 35,28 | 35,93 | -1,21% | 1.826.211,00 |
| 07.11.2024 | 36,66 | 37,23 | 36,31 | 36,37 | -0,74% | 1.142.065,00 |
| 06.11.2024 | 36,47 | 36,81 | 35,96 | 36,64 | 5,20% | 1.073.091,00 |