12,300$
-0,65%
Echtzeit-Aktienkurs Despegar.com Corp.
Bid:
Ask:
Aktienkurse zur Despegar.com Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 12,59 | 12,70 | 12,20 | 12,30 | -0,65% | 666.008,00 |
| 02.05.2024 | 12,20 | 12,43 | 12,05 | 12,38 | 2,57% | 420.168,00 |
| 01.05.2024 | 12,10 | 12,37 | 11,81 | 12,07 | -0,98% | 610.842,00 |
| 30.04.2024 | 12,43 | 12,57 | 12,09 | 12,19 | -3,86% | 776.774,00 |
| 29.04.2024 | 12,85 | 12,89 | 12,42 | 12,68 | -1,01% | 976.488,00 |
| 26.04.2024 | 12,85 | 13,09 | 12,74 | 12,81 | 0,31% | 544.391,00 |
| 25.04.2024 | 12,37 | 12,80 | 12,37 | 12,77 | 1,43% | 905.219,00 |
| 24.04.2024 | 12,23 | 12,64 | 12,09 | 12,59 | 3,03% | 947.524,00 |
| 23.04.2024 | 11,90 | 12,29 | 11,90 | 12,22 | 3,30% | 544.054,00 |
| 22.04.2024 | 11,75 | 11,89 | 11,64 | 11,83 | 1,55% | 798.386,00 |
| 19.04.2024 | 11,32 | 11,68 | 11,23 | 11,65 | 2,92% | 668.723,00 |
| 18.04.2024 | 11,41 | 11,67 | 11,29 | 11,32 | 0,18% | 627.826,00 |
| 17.04.2024 | 11,68 | 11,76 | 11,23 | 11,30 | -3,25% | 870.671,00 |
| 16.04.2024 | 11,52 | 11,75 | 11,37 | 11,68 | 0,52% | 1.150.567,00 |
| 15.04.2024 | 12,37 | 12,41 | 11,51 | 11,62 | -4,99% | 758.327,00 |
| 12.04.2024 | 13,10 | 13,16 | 12,19 | 12,23 | -6,93% | 916.113,00 |
| 11.04.2024 | 12,90 | 13,23 | 12,76 | 13,14 | 2,42% | 1.349.613,00 |
| 10.04.2024 | 12,27 | 12,84 | 12,26 | 12,83 | 3,80% | 1.303.815,00 |
| 09.04.2024 | 12,10 | 12,57 | 12,07 | 12,36 | 2,57% | 1.136.981,00 |
| 08.04.2024 | 12,00 | 12,20 | 11,94 | 12,05 | 1,86% | 652.850,00 |
| 05.04.2024 | 11,59 | 11,84 | 11,47 | 11,83 | 3,05% | 509.990,00 |
| 04.04.2024 | 12,21 | 12,34 | 11,48 | 11,48 | -5,82% | 539.092,00 |
| 03.04.2024 | 12,09 | 12,21 | 11,76 | 12,19 | 1,75% | 594.898,00 |
| 02.04.2024 | 12,00 | 12,04 | 11,61 | 11,98 | 0,08% | 422.078,00 |
| 01.04.2024 | 12,10 | 12,45 | 11,76 | 11,97 | 0,08% | 1.217.001,00 |
| 28.03.2024 | 12,20 | 12,24 | 11,79 | 11,96 | -1,89% | 751.918,00 |
| 27.03.2024 | 12,08 | 12,55 | 11,97 | 12,19 | 1,25% | 2.623.926,00 |
| 26.03.2024 | 12,52 | 12,62 | 12,00 | 12,04 | -3,29% | 1.130.851,00 |
| 25.03.2024 | 11,99 | 12,94 | 11,87 | 12,45 | 3,84% | 4.023.188,00 |
| 22.03.2024 | 11,94 | 12,50 | 11,89 | 11,99 | 0,76% | 2.381.635,00 |
| 21.03.2024 | 12,00 | 12,10 | 11,70 | 11,90 | 0,85% | 1.298.611,00 |
| 20.03.2024 | 10,91 | 11,86 | 10,91 | 11,80 | 8,56% | 1.121.930,00 |
| 19.03.2024 | 11,22 | 11,26 | 10,82 | 10,87 | -2,86% | 1.034.999,00 |
| 18.03.2024 | 11,47 | 11,55 | 11,07 | 11,19 | -1,15% | 604.754,00 |
| 15.03.2024 | 11,11 | 11,73 | 10,63 | 11,32 | 14,46% | 2.286.913,00 |
| 14.03.2024 | 9,82 | 10,11 | 9,68 | 9,89 | 2,91% | 524.370,00 |
| 13.03.2024 | 9,50 | 9,75 | 9,50 | 9,61 | 0,52% | 231.596,00 |
| 12.03.2024 | 9,76 | 9,77 | 9,52 | 9,56 | -2,25% | 241.799,00 |
| 11.03.2024 | 9,50 | 9,78 | 9,36 | 9,78 | 2,52% | 224.613,00 |
| 08.03.2024 | 9,51 | 9,73 | 9,45 | 9,54 | 0,85% | 410.632,00 |
| 07.03.2024 | 8,88 | 9,65 | 8,82 | 9,46 | 9,11% | 665.880,00 |
| 06.03.2024 | 8,72 | 8,83 | 8,64 | 8,67 | 0,00% | 191.602,00 |
| 05.03.2024 | 8,76 | 8,84 | 8,67 | 8,67 | -1,48% | 221.002,00 |
| 04.03.2024 | 8,97 | 9,30 | 8,79 | 8,80 | -0,68% | 310.718,00 |
| 01.03.2024 | 8,94 | 9,02 | 8,82 | 8,86 | -0,56% | 185.071,00 |
| 29.02.2024 | 8,58 | 8,92 | 8,51 | 8,91 | 4,70% | 431.392,00 |
| 28.02.2024 | 8,62 | 8,72 | 8,51 | 8,51 | -1,50% | 102.676,00 |
| 27.02.2024 | 8,70 | 8,79 | 8,56 | 8,64 | -0,69% | 196.429,00 |
| 26.02.2024 | 8,67 | 8,84 | 8,64 | 8,70 | 0,00% | 134.528,00 |
| 23.02.2024 | 8,74 | 8,80 | 8,64 | 8,70 | -1,36% | 147.050,00 |
| 22.02.2024 | 8,59 | 8,91 | 8,59 | 8,82 | 3,16% | 188.671,00 |
| 21.02.2024 | 8,51 | 8,61 | 8,47 | 8,55 | 0,00% | 136.770,00 |
| 20.02.2024 | 8,52 | 8,72 | 8,46 | 8,55 | 0,12% | 198.255,00 |
| 16.02.2024 | 8,49 | 8,65 | 8,44 | 8,54 | -0,12% | 185.353,00 |
| 15.02.2024 | 8,34 | 8,57 | 8,29 | 8,55 | 2,76% | 177.148,00 |
| 14.02.2024 | 8,19 | 8,37 | 8,19 | 8,32 | 2,59% | 169.908,00 |
| 13.02.2024 | 8,25 | 8,30 | 8,06 | 8,11 | -4,59% | 127.411,00 |
| 12.02.2024 | 8,43 | 8,66 | 8,43 | 8,50 | 1,31% | 128.030,00 |
| 09.02.2024 | 8,51 | 8,56 | 8,35 | 8,39 | -1,99% | 163.945,00 |
| 08.02.2024 | 8,52 | 8,58 | 8,40 | 8,56 | 0,47% | 156.552,00 |
| 07.02.2024 | 8,92 | 8,92 | 8,52 | 8,52 | -3,84% | 168.645,00 |
| 06.02.2024 | 8,65 | 8,87 | 8,46 | 8,86 | 2,07% | 338.695,00 |
| 05.02.2024 | 8,95 | 9,09 | 8,65 | 8,68 | -4,51% | 271.908,00 |
| 02.02.2024 | 9,27 | 9,35 | 9,02 | 9,09 | -3,61% | 321.153,00 |
| 01.02.2024 | 8,96 | 9,43 | 8,84 | 9,43 | 5,72% | 414.751,00 |
| 31.01.2024 | 9,10 | 9,22 | 8,88 | 8,92 | -2,19% | 203.708,00 |
| 30.01.2024 | 9,34 | 9,34 | 9,00 | 9,12 | -3,49% | 187.545,00 |
| 29.01.2024 | 9,51 | 9,53 | 9,15 | 9,45 | -0,11% | 308.902,00 |
| 26.01.2024 | 9,77 | 9,77 | 9,43 | 9,46 | -3,17% | 378.012,00 |
| 25.01.2024 | 9,50 | 9,80 | 9,36 | 9,77 | 3,61% | 597.731,00 |
| 24.01.2024 | 9,24 | 9,57 | 8,94 | 9,43 | 3,63% | 558.889,00 |
| 23.01.2024 | 9,13 | 9,21 | 8,96 | 9,10 | 0,33% | 278.618,00 |
| 22.01.2024 | 8,88 | 9,15 | 8,76 | 9,07 | 2,49% | 333.161,00 |
| 19.01.2024 | 8,96 | 8,96 | 8,73 | 8,85 | -1,67% | 392.500,00 |
| 18.01.2024 | 9,34 | 9,39 | 8,93 | 9,00 | -3,02% | 318.460,00 |
| 17.01.2024 | 9,08 | 9,30 | 8,94 | 9,28 | 0,87% | 449.047,00 |
| 16.01.2024 | 9,27 | 9,39 | 9,07 | 9,20 | -1,81% | 428.705,00 |
| 12.01.2024 | 9,67 | 9,72 | 9,30 | 9,37 | -3,00% | 459.375,00 |
| 11.01.2024 | 9,01 | 9,67 | 9,01 | 9,66 | 6,62% | 656.418,00 |
| 10.01.2024 | 9,20 | 9,36 | 9,02 | 9,06 | -1,74% | 296.355,00 |
| 09.01.2024 | 9,40 | 9,50 | 9,19 | 9,22 | -3,05% | 257.677,00 |
| 08.01.2024 | 9,45 | 9,58 | 9,30 | 9,51 | 0,85% | 231.502,00 |
| 05.01.2024 | 9,30 | 9,56 | 9,30 | 9,43 | 1,07% | 394.810,00 |
| 04.01.2024 | 8,93 | 9,50 | 8,87 | 9,33 | 4,36% | 515.631,00 |
| 03.01.2024 | 9,00 | 9,07 | 8,83 | 8,94 | -1,32% | 769.686,00 |
| 02.01.2024 | 9,33 | 9,43 | 8,98 | 9,06 | -4,23% | 789.485,00 |
| 29.12.2023 | 9,49 | 9,63 | 9,39 | 9,46 | 0,21% | 213.862,00 |
| 28.12.2023 | 9,42 | 9,79 | 9,21 | 9,44 | -0,32% | 570.195,00 |
| 27.12.2023 | 9,66 | 9,70 | 9,35 | 9,47 | -2,17% | 352.987,00 |
| 26.12.2023 | 9,91 | 10,02 | 9,64 | 9,68 | -2,02% | 201.569,00 |
| 22.12.2023 | 9,78 | 9,88 | 9,52 | 9,88 | 0,41% | 516.500,00 |
| 21.12.2023 | 9,83 | 10,18 | 9,72 | 9,84 | 3,04% | 472.390,00 |
| 20.12.2023 | 9,36 | 10,27 | 9,22 | 9,55 | 4,95% | 687.956,00 |
| 19.12.2023 | 9,21 | 9,40 | 9,03 | 9,10 | -0,87% | 280.229,00 |
| 18.12.2023 | 9,24 | 9,30 | 9,09 | 9,18 | -0,43% | 277.494,00 |
| 15.12.2023 | 9,40 | 9,45 | 8,98 | 9,22 | -0,86% | 387.004,00 |
| 14.12.2023 | 9,71 | 9,88 | 9,30 | 9,30 | -2,11% | 305.575,00 |
| 13.12.2023 | 9,24 | 9,98 | 9,07 | 9,50 | 11,76% | 913.923,00 |
| 12.12.2023 | 8,61 | 8,61 | 8,43 | 8,50 | -1,16% | 187.912,00 |
| 11.12.2023 | 8,64 | 8,73 | 8,54 | 8,60 | 0,00% | 306.440,00 |