19,450$
32,76%
Echtzeit-Aktienkurs Despegar.com Corp
Bid:
Ask:
Aktienkurse zur Despegar.com Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 19,41 | 19,51 | 19,22 | 19,46 | 32,83% | 13.195.125,00 |
| 20.12.2024 | 14,49 | 14,92 | 14,42 | 14,65 | -0,48% | 1.940.743,00 |
| 19.12.2024 | 15,53 | 15,69 | 14,66 | 14,72 | -2,84% | 1.667.622,00 |
| 18.12.2024 | 16,54 | 16,68 | 15,10 | 15,15 | -8,46% | 1.302.671,00 |
| 17.12.2024 | 16,85 | 16,85 | 16,01 | 16,55 | -2,13% | 1.046.807,00 |
| 16.12.2024 | 17,03 | 17,57 | 16,87 | 16,91 | -1,28% | 951.176,00 |
| 13.12.2024 | 16,81 | 17,32 | 16,71 | 17,13 | 1,48% | 721.795,00 |
| 12.12.2024 | 16,84 | 17,12 | 16,69 | 16,88 | -0,53% | 786.587,00 |
| 11.12.2024 | 16,57 | 17,22 | 16,34 | 16,97 | 2,41% | 992.555,00 |
| 10.12.2024 | 16,99 | 17,29 | 16,57 | 16,57 | -2,41% | 632.158,00 |
| 09.12.2024 | 17,53 | 17,72 | 16,97 | 16,98 | -3,14% | 600.130,00 |
| 06.12.2024 | 17,20 | 17,59 | 17,00 | 17,53 | 2,10% | 774.853,00 |
| 05.12.2024 | 16,77 | 17,35 | 16,72 | 17,17 | 2,81% | 755.177,00 |
| 04.12.2024 | 17,50 | 17,58 | 16,35 | 16,70 | -4,30% | 1.550.596,00 |
| 03.12.2024 | 17,76 | 17,96 | 17,24 | 17,45 | -1,58% | 1.763.118,00 |
| 02.12.2024 | 17,93 | 18,22 | 17,71 | 17,73 | -0,89% | 740.642,00 |
| 29.11.2024 | 17,73 | 18,06 | 17,41 | 17,89 | 0,90% | 631.776,00 |
| 27.11.2024 | 18,12 | 18,62 | 17,70 | 17,73 | -2,26% | 542.104,00 |
| 26.11.2024 | 17,66 | 18,25 | 17,54 | 18,14 | 2,14% | 1.135.626,00 |
| 25.11.2024 | 18,05 | 18,49 | 17,68 | 17,76 | -5,28% | 1.716.642,00 |
| 22.11.2024 | 18,50 | 18,97 | 18,32 | 18,75 | 1,46% | 1.230.542,00 |
| 21.11.2024 | 17,01 | 18,99 | 17,01 | 18,48 | 4,35% | 285.606,00 |
| 20.11.2024 | 17,43 | 17,71 | 16,82 | 17,71 | 2,02% | 1.286.952,00 |
| 19.11.2024 | 16,79 | 17,60 | 16,73 | 17,36 | 2,00% | 1.783.133,00 |
| 18.11.2024 | 17,22 | 17,44 | 16,66 | 17,02 | -2,01% | 2.397.925,00 |
| 15.11.2024 | 16,73 | 18,00 | 16,44 | 17,37 | 16,89% | 5.184.818,00 |
| 14.11.2024 | 14,79 | 14,95 | 14,35 | 14,86 | 1,78% | 930.827,00 |
| 13.11.2024 | 14,74 | 15,13 | 14,60 | 14,60 | -0,61% | 1.034.807,00 |
| 12.11.2024 | 14,97 | 15,06 | 14,58 | 14,69 | -2,97% | 796.041,00 |
| 11.11.2024 | 15,25 | 15,28 | 14,50 | 15,14 | 0,93% | 738.041,00 |
| 08.11.2024 | 15,00 | 15,16 | 14,70 | 15,00 | 0,67% | 592.749,00 |
| 07.11.2024 | 14,96 | 15,25 | 14,86 | 14,90 | -0,67% | 1.050.212,00 |
| 06.11.2024 | 15,39 | 15,68 | 14,95 | 15,00 | 1,01% | 1.320.720,00 |
| 05.11.2024 | 14,30 | 14,88 | 14,15 | 14,85 | 3,77% | 419.774,00 |
| 04.11.2024 | 14,39 | 14,63 | 14,20 | 14,31 | -1,72% | 593.217,00 |
| 01.11.2024 | 14,53 | 14,94 | 14,51 | 14,56 | 0,83% | 1.091.303,00 |
| 31.10.2024 | 14,48 | 14,65 | 14,35 | 14,44 | -0,41% | 796.378,00 |
| 30.10.2024 | 14,65 | 14,88 | 14,49 | 14,50 | -1,36% | 581.920,00 |
| 29.10.2024 | 14,73 | 14,82 | 14,39 | 14,70 | -0,81% | 550.994,00 |
| 28.10.2024 | 15,14 | 15,21 | 14,72 | 14,82 | -1,20% | 791.208,00 |
| 25.10.2024 | 14,70 | 15,13 | 14,70 | 15,00 | 0,00% | 960.741,00 |
| 24.10.2024 | 14,23 | 15,12 | 14,23 | 15,00 | 5,78% | 1.540.872,00 |
| 23.10.2024 | 14,59 | 14,63 | 13,90 | 14,18 | -3,54% | 995.806,00 |
| 22.10.2024 | 14,45 | 14,71 | 14,41 | 14,70 | 1,38% | 827.958,00 |
| 21.10.2024 | 14,40 | 14,76 | 14,29 | 14,50 | -0,34% | 754.544,00 |
| 18.10.2024 | 14,35 | 15,17 | 14,20 | 14,55 | 2,61% | 1.668.655,00 |
| 17.10.2024 | 13,34 | 14,42 | 13,25 | 14,18 | 7,42% | 2.129.222,00 |
| 16.10.2024 | 12,99 | 13,31 | 12,95 | 13,20 | 2,96% | 751.183,00 |
| 15.10.2024 | 12,53 | 13,06 | 12,53 | 12,82 | 1,75% | 767.738,00 |
| 14.10.2024 | 12,95 | 13,04 | 12,59 | 12,60 | -2,63% | 505.822,00 |
| 11.10.2024 | 12,65 | 13,07 | 12,50 | 12,94 | 1,57% | 713.616,00 |
| 10.10.2024 | 13,00 | 13,01 | 12,71 | 12,74 | -3,12% | 642.469,00 |
| 09.10.2024 | 13,26 | 13,41 | 13,04 | 13,15 | -0,98% | 668.668,00 |
| 08.10.2024 | 13,18 | 13,54 | 13,07 | 13,28 | 0,30% | 405.826,00 |
| 07.10.2024 | 13,48 | 13,64 | 13,18 | 13,24 | -2,14% | 543.715,00 |
| 04.10.2024 | 12,86 | 13,66 | 12,86 | 13,53 | 7,72% | 787.293,00 |
| 03.10.2024 | 12,66 | 12,80 | 12,35 | 12,56 | -2,94% | 525.134,00 |
| 02.10.2024 | 12,33 | 12,97 | 12,15 | 12,94 | 4,95% | 950.718,00 |
| 01.10.2024 | 12,41 | 12,46 | 12,03 | 12,33 | -0,56% | 903.568,00 |
| 30.09.2024 | 12,71 | 12,80 | 12,28 | 12,40 | -2,44% | 359.219,00 |
| 27.09.2024 | 12,80 | 12,84 | 12,62 | 12,71 | 0,24% | 537.544,00 |
| 26.09.2024 | 12,71 | 12,90 | 12,51 | 12,68 | 2,42% | 664.153,00 |
| 25.09.2024 | 12,67 | 12,68 | 12,33 | 12,38 | -2,67% | 685.567,00 |
| 24.09.2024 | 12,42 | 12,73 | 12,24 | 12,72 | 3,16% | 494.166,00 |
| 23.09.2024 | 12,44 | 12,63 | 12,28 | 12,33 | -1,20% | 418.370,00 |
| 20.09.2024 | 12,42 | 12,54 | 12,20 | 12,48 | 0,16% | 826.742,00 |
| 19.09.2024 | 13,08 | 13,14 | 12,45 | 12,46 | -0,72% | 1.282.528,00 |
| 18.09.2024 | 12,61 | 12,97 | 12,51 | 12,55 | 0,08% | 922.052,00 |
| 17.09.2024 | 12,77 | 12,80 | 12,37 | 12,54 | -0,16% | 409.518,00 |
| 16.09.2024 | 12,38 | 12,72 | 12,24 | 12,56 | 1,05% | 582.494,00 |
| 13.09.2024 | 12,48 | 12,81 | 12,39 | 12,43 | 0,57% | 581.081,00 |
| 12.09.2024 | 12,31 | 12,39 | 12,14 | 12,36 | 2,06% | 709.475,00 |
| 11.09.2024 | 11,79 | 12,20 | 11,65 | 12,11 | 2,45% | 475.185,00 |
| 10.09.2024 | 11,91 | 12,03 | 11,51 | 11,82 | -0,51% | 742.341,00 |
| 09.09.2024 | 11,48 | 12,08 | 11,45 | 11,88 | 5,04% | 859.078,00 |
| 06.09.2024 | 12,09 | 12,25 | 11,31 | 11,31 | -6,53% | 1.141.613,00 |
| 05.09.2024 | 12,24 | 12,27 | 11,92 | 12,10 | -1,14% | 794.482,00 |
| 04.09.2024 | 11,70 | 12,24 | 11,69 | 12,24 | 3,99% | 476.894,00 |
| 03.09.2024 | 12,13 | 12,17 | 11,64 | 11,77 | -4,23% | 868.505,00 |
| 30.08.2024 | 12,41 | 12,59 | 12,27 | 12,29 | 0,57% | 734.331,00 |
| 29.08.2024 | 12,17 | 12,37 | 12,02 | 12,22 | 1,41% | 717.167,00 |
| 28.08.2024 | 12,16 | 12,29 | 11,90 | 12,05 | -1,95% | 861.943,00 |
| 27.08.2024 | 11,92 | 12,53 | 11,78 | 12,29 | 2,93% | 812.014,00 |
| 26.08.2024 | 11,82 | 12,00 | 11,71 | 11,94 | 2,49% | 889.870,00 |
| 23.08.2024 | 11,18 | 11,73 | 11,18 | 11,65 | 5,53% | 657.252,00 |
| 22.08.2024 | 11,26 | 11,36 | 11,03 | 11,04 | -1,87% | 977.799,00 |
| 21.08.2024 | 10,86 | 11,33 | 10,82 | 11,25 | 3,88% | 715.837,00 |
| 20.08.2024 | 11,05 | 11,18 | 10,58 | 10,83 | -1,55% | 1.039.619,00 |
| 19.08.2024 | 10,28 | 11,06 | 10,26 | 11,00 | 6,90% | 1.011.919,00 |
| 16.08.2024 | 10,88 | 11,08 | 10,02 | 10,29 | -6,20% | 3.135.803,00 |
| 15.08.2024 | 10,93 | 11,16 | 10,60 | 10,97 | 3,00% | 1.730.704,00 |
| 14.08.2024 | 10,62 | 10,78 | 10,40 | 10,65 | 0,85% | 1.814.405,00 |
| 13.08.2024 | 10,55 | 10,76 | 10,34 | 10,56 | 1,54% | 1.688.330,00 |
| 12.08.2024 | 10,36 | 10,54 | 10,31 | 10,40 | 0,19% | 1.033.774,00 |
| 09.08.2024 | 10,30 | 10,44 | 10,24 | 10,38 | 0,68% | 725.812,00 |
| 08.08.2024 | 10,18 | 10,44 | 10,10 | 10,31 | 3,20% | 834.056,00 |
| 07.08.2024 | 10,35 | 10,35 | 9,93 | 9,99 | -2,35% | 804.638,00 |
| 06.08.2024 | 10,22 | 10,48 | 10,06 | 10,23 | 2,51% | 1.853.705,00 |
| 05.08.2024 | 9,32 | 10,19 | 9,25 | 9,98 | 0,10% | 2.007.947,00 |
| 02.08.2024 | 10,35 | 10,47 | 9,92 | 9,97 | -7,08% | 1.353.916,00 |