1,600$
0,95%
Echtzeit-Aktienkurs Yatra Online Inc.
Bid:
Ask:
Aktienkurse zur Yatra Online Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 1,58 | 1,60 | 1,57 | 1,59 | -1,25% | 20.037,00 |
| 17.09.2024 | 1,58 | 1,61 | 1,55 | 1,61 | 1,58% | 180.978,00 |
| 16.09.2024 | 1,60 | 1,61 | 1,57 | 1,58 | -1,56% | 65.024,00 |
| 13.09.2024 | 1,58 | 1,62 | 1,58 | 1,61 | 0,94% | 100.779,00 |
| 12.09.2024 | 1,61 | 1,61 | 1,51 | 1,59 | -0,31% | 134.606,00 |
| 11.09.2024 | 1,59 | 1,60 | 1,58 | 1,60 | -0,31% | 105.362,00 |
| 10.09.2024 | 1,60 | 1,62 | 1,60 | 1,60 | 0,63% | 44.459,00 |
| 09.09.2024 | 1,57 | 1,59 | 1,57 | 1,59 | 1,92% | 78.265,00 |
| 06.09.2024 | 1,57 | 1,62 | 1,56 | 1,56 | -1,27% | 73.855,00 |
| 05.09.2024 | 1,59 | 1,62 | 1,54 | 1,58 | -1,25% | 41.473,00 |
| 04.09.2024 | 1,56 | 1,64 | 1,54 | 1,60 | 0,63% | 256.187,00 |
| 03.09.2024 | 1,53 | 1,60 | 1,48 | 1,59 | 0,63% | 334.306,00 |
| 30.08.2024 | 1,47 | 1,58 | 1,45 | 1,58 | 7,23% | 670.463,00 |
| 29.08.2024 | 1,39 | 1,51 | 1,39 | 1,47 | 6,01% | 318.070,00 |
| 28.08.2024 | 1,38 | 1,44 | 1,37 | 1,39 | 0,72% | 341.182,00 |
| 27.08.2024 | 1,34 | 1,38 | 1,34 | 1,38 | 2,22% | 66.060,00 |
| 26.08.2024 | 1,33 | 1,35 | 1,32 | 1,35 | 1,50% | 35.353,00 |
| 23.08.2024 | 1,28 | 1,36 | 1,26 | 1,33 | 3,10% | 122.663,00 |
| 22.08.2024 | 1,28 | 1,31 | 1,27 | 1,29 | 0,00% | 12.867,00 |
| 21.08.2024 | 1,23 | 1,29 | 1,23 | 1,29 | 4,03% | 59.684,00 |
| 20.08.2024 | 1,29 | 1,29 | 1,24 | 1,24 | -5,34% | 303.948,00 |
| 19.08.2024 | 1,26 | 1,31 | 1,22 | 1,31 | 3,15% | 140.980,00 |
| 16.08.2024 | 1,32 | 1,33 | 1,22 | 1,27 | -5,22% | 472.959,00 |
| 15.08.2024 | 1,36 | 1,42 | 1,32 | 1,34 | -0,74% | 259.548,00 |
| 14.08.2024 | 1,37 | 1,42 | 1,34 | 1,35 | -2,17% | 467.070,00 |
| 13.08.2024 | 1,36 | 1,41 | 1,29 | 1,38 | -10,97% | 556.142,00 |
| 12.08.2024 | 1,40 | 1,59 | 1,40 | 1,55 | 12,16% | 365.810,00 |
| 09.08.2024 | 1,36 | 1,40 | 1,36 | 1,38 | 1,62% | 76.424,00 |
| 08.08.2024 | 1,36 | 1,39 | 1,33 | 1,36 | 1,49% | 62.417,00 |
| 07.08.2024 | 1,32 | 1,36 | 1,32 | 1,34 | 3,08% | 65.885,00 |
| 06.08.2024 | 1,29 | 1,32 | 1,29 | 1,30 | 1,59% | 61.352,00 |
| 05.08.2024 | 1,25 | 1,29 | 1,13 | 1,28 | -3,79% | 192.191,00 |
| 02.08.2024 | 1,43 | 1,43 | 1,26 | 1,33 | -5,00% | 416.049,00 |
| 01.08.2024 | 1,42 | 1,43 | 1,37 | 1,40 | 0,00% | 98.802,00 |
| 31.07.2024 | 1,39 | 1,43 | 1,39 | 1,40 | 0,72% | 47.483,00 |
| 30.07.2024 | 1,40 | 1,42 | 1,39 | 1,39 | 1,46% | 53.745,00 |
| 29.07.2024 | 1,40 | 1,40 | 1,35 | 1,37 | -1,44% | 40.509,00 |
| 26.07.2024 | 1,33 | 1,41 | 1,33 | 1,39 | 5,30% | 179.745,00 |
| 25.07.2024 | 1,29 | 1,32 | 1,29 | 1,32 | 2,33% | 84.981,00 |
| 24.07.2024 | 1,34 | 1,35 | 1,29 | 1,29 | -3,73% | 61.616,00 |
| 23.07.2024 | 1,33 | 1,36 | 1,32 | 1,34 | 0,75% | 74.274,00 |
| 22.07.2024 | 1,31 | 1,37 | 1,31 | 1,33 | 1,53% | 95.694,00 |
| 19.07.2024 | 1,26 | 1,37 | 1,26 | 1,31 | 4,80% | 171.709,00 |
| 18.07.2024 | 1,26 | 1,26 | 1,24 | 1,25 | 0,81% | 53.937,00 |
| 17.07.2024 | 1,25 | 1,26 | 1,24 | 1,24 | -0,80% | 51.321,00 |
| 16.07.2024 | 1,23 | 1,26 | 1,22 | 1,25 | 1,63% | 123.294,00 |
| 15.07.2024 | 1,22 | 1,26 | 1,20 | 1,23 | 1,23% | 165.343,00 |
| 12.07.2024 | 1,22 | 1,22 | 1,19 | 1,22 | 0,41% | 82.591,00 |
| 11.07.2024 | 1,16 | 1,22 | 1,16 | 1,21 | 5,22% | 87.670,00 |
| 10.07.2024 | 1,18 | 1,18 | 1,13 | 1,15 | -3,36% | 126.044,00 |
| 09.07.2024 | 1,20 | 1,20 | 1,17 | 1,19 | -0,83% | 23.303,00 |
| 08.07.2024 | 1,22 | 1,22 | 1,19 | 1,20 | 0,84% | 44.139,00 |
| 05.07.2024 | 1,18 | 1,22 | 1,18 | 1,19 | 0,00% | 52.877,00 |
| 03.07.2024 | 1,20 | 1,21 | 1,17 | 1,19 | -0,83% | 45.087,00 |
| 02.07.2024 | 1,21 | 1,21 | 1,18 | 1,20 | 0,42% | 56.716,00 |
| 01.07.2024 | 1,19 | 1,24 | 1,17 | 1,20 | 0,42% | 97.113,00 |
| 28.06.2024 | 1,21 | 1,21 | 1,19 | 1,19 | -0,83% | 106.855,00 |
| 27.06.2024 | 1,18 | 1,20 | 1,14 | 1,20 | 0,84% | 142.270,00 |
| 26.06.2024 | 1,19 | 1,21 | 1,15 | 1,19 | -0,42% | 284.351,00 |
| 25.06.2024 | 1,23 | 1,24 | 1,18 | 1,20 | -3,24% | 135.036,00 |
| 24.06.2024 | 1,15 | 1,26 | 1,15 | 1,24 | 8,14% | 259.119,00 |
| 21.06.2024 | 1,12 | 1,17 | 1,10 | 1,14 | 2,42% | 167.826,00 |
| 20.06.2024 | 1,12 | 1,12 | 1,10 | 1,12 | -0,45% | 86.672,00 |
| 18.06.2024 | 1,12 | 1,14 | 1,10 | 1,12 | 0,90% | 106.544,00 |
| 17.06.2024 | 1,16 | 1,19 | 1,10 | 1,11 | -3,48% | 140.191,00 |
| 14.06.2024 | 1,18 | 1,18 | 1,11 | 1,15 | -2,13% | 241.736,00 |
| 13.06.2024 | 1,27 | 1,27 | 1,15 | 1,18 | -6,00% | 159.873,00 |
| 12.06.2024 | 1,35 | 1,36 | 1,23 | 1,25 | -7,75% | 216.570,00 |
| 11.06.2024 | 1,30 | 1,36 | 1,26 | 1,36 | 3,44% | 205.013,00 |
| 10.06.2024 | 1,17 | 1,31 | 1,11 | 1,31 | 9,17% | 552.286,00 |
| 07.06.2024 | 1,24 | 1,24 | 1,07 | 1,20 | -4,38% | 1.322.062,00 |
| 06.06.2024 | 1,31 | 1,32 | 1,14 | 1,26 | -4,20% | 520.403,00 |
| 05.06.2024 | 1,31 | 1,33 | 1,30 | 1,31 | 0,38% | 108.781,00 |
| 04.06.2024 | 1,32 | 1,34 | 1,29 | 1,31 | -1,14% | 47.590,00 |
| 03.06.2024 | 1,30 | 1,37 | 1,29 | 1,32 | 3,13% | 181.348,00 |
| 31.05.2024 | 1,46 | 1,48 | 1,19 | 1,28 | -20,50% | 747.039,00 |
| 30.05.2024 | 1,62 | 1,67 | 1,60 | 1,61 | 0,63% | 314.708,00 |
| 29.05.2024 | 1,55 | 1,61 | 1,55 | 1,60 | 1,39% | 198.176,00 |
| 28.05.2024 | 1,55 | 1,60 | 1,55 | 1,58 | -0,75% | 311.784,00 |
| 24.05.2024 | 1,54 | 1,59 | 1,49 | 1,59 | 3,92% | 236.146,00 |
| 23.05.2024 | 1,56 | 1,56 | 1,52 | 1,53 | -1,93% | 73.085,00 |
| 22.05.2024 | 1,57 | 1,59 | 1,55 | 1,56 | -0,63% | 17.530,00 |
| 21.05.2024 | 1,54 | 1,59 | 1,54 | 1,57 | 1,95% | 35.410,00 |
| 20.05.2024 | 1,60 | 1,60 | 1,53 | 1,54 | -4,35% | 64.677,00 |
| 17.05.2024 | 1,64 | 1,67 | 1,60 | 1,61 | -1,83% | 189.264,00 |
| 16.05.2024 | 1,48 | 1,64 | 1,48 | 1,64 | 11,56% | 196.824,00 |
| 15.05.2024 | 1,49 | 1,51 | 1,47 | 1,47 | -0,68% | 116.534,00 |
| 14.05.2024 | 1,47 | 1,50 | 1,47 | 1,48 | 0,00% | 97.264,00 |
| 13.05.2024 | 1,46 | 1,49 | 1,43 | 1,48 | 1,37% | 102.781,00 |
| 10.05.2024 | 1,45 | 1,47 | 1,39 | 1,46 | 0,00% | 130.196,00 |
| 09.05.2024 | 1,46 | 1,47 | 1,45 | 1,46 | -0,68% | 39.770,00 |
| 08.05.2024 | 1,46 | 1,48 | 1,45 | 1,47 | 1,03% | 69.743,00 |
| 07.05.2024 | 1,54 | 1,54 | 1,45 | 1,46 | 1,04% | 182.099,00 |
| 06.05.2024 | 1,45 | 1,47 | 1,42 | 1,44 | 0,00% | 133.443,00 |
| 03.05.2024 | 1,48 | 1,50 | 1,44 | 1,44 | -1,37% | 271.891,00 |
| 02.05.2024 | 1,46 | 1,48 | 1,46 | 1,46 | 2,10% | 81.470,00 |
| 01.05.2024 | 1,44 | 1,45 | 1,42 | 1,43 | -2,05% | 91.546,00 |
| 30.04.2024 | 1,42 | 1,48 | 1,42 | 1,46 | 2,82% | 93.295,00 |
| 29.04.2024 | 1,32 | 1,43 | 1,32 | 1,42 | 9,23% | 196.343,00 |
| 26.04.2024 | 1,27 | 1,33 | 1,25 | 1,30 | 4,00% | 130.764,00 |