1,770$
-2,21%
Echtzeit-Aktienkurs Yatra Online
Bid:
Ask:
Aktienkurse zur Yatra Online Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 1,81 | 1,83 | 1,75 | 1,79 | -1,10% | 44.928,00 |
| 07.01.2026 | 1,77 | 1,84 | 1,77 | 1,81 | 1,12% | 38.801,00 |
| 06.01.2026 | 1,84 | 1,85 | 1,75 | 1,79 | -3,24% | 110.828,00 |
| 05.01.2026 | 1,77 | 1,87 | 1,75 | 1,85 | 3,35% | 249.837,00 |
| 02.01.2026 | 1,84 | 1,88 | 1,75 | 1,79 | 0,56% | 136.114,00 |
| 31.12.2025 | 1,79 | 1,85 | 1,75 | 1,78 | -0,56% | 99.363,00 |
| 30.12.2025 | 1,90 | 1,91 | 1,75 | 1,79 | -6,28% | 204.402,00 |
| 29.12.2025 | 1,86 | 1,93 | 1,85 | 1,91 | 2,41% | 254.576,00 |
| 26.12.2025 | 1,81 | 1,89 | 1,76 | 1,87 | 3,04% | 126.766,00 |
| 24.12.2025 | 1,81 | 1,85 | 1,80 | 1,81 | 0,56% | 51.973,00 |
| 23.12.2025 | 1,87 | 1,89 | 1,78 | 1,80 | -3,74% | 118.737,00 |
| 22.12.2025 | 1,74 | 1,88 | 1,67 | 1,87 | 10,65% | 289.926,00 |
| 19.12.2025 | 1,68 | 1,74 | 1,67 | 1,69 | 1,50% | 118.212,00 |
| 18.12.2025 | 1,79 | 1,80 | 1,64 | 1,67 | -6,46% | 179.097,00 |
| 17.12.2025 | 1,79 | 1,82 | 1,75 | 1,78 | 0,00% | 200.255,00 |
| 16.12.2025 | 1,94 | 1,94 | 1,75 | 1,78 | -6,81% | 203.055,00 |
| 15.12.2025 | 1,87 | 1,97 | 1,84 | 1,91 | 1,60% | 397.262,00 |
| 12.12.2025 | 1,82 | 1,89 | 1,76 | 1,88 | 1,62% | 249.228,00 |
| 11.12.2025 | 1,77 | 1,85 | 1,75 | 1,85 | 3,93% | 121.240,00 |
| 10.12.2025 | 1,78 | 1,80 | 1,74 | 1,78 | 0,00% | 62.763,00 |
| 09.12.2025 | 1,79 | 1,83 | 1,71 | 1,78 | 1,14% | 306.774,00 |
| 08.12.2025 | 1,72 | 1,85 | 1,65 | 1,76 | 3,53% | 474.641,00 |
| 05.12.2025 | 1,69 | 1,73 | 1,65 | 1,70 | 1,80% | 202.654,00 |
| 04.12.2025 | 1,68 | 1,75 | 1,64 | 1,67 | -0,60% | 238.337,00 |
| 03.12.2025 | 1,67 | 1,69 | 1,65 | 1,68 | -0,59% | 71.225,00 |
| 02.12.2025 | 1,75 | 1,77 | 1,65 | 1,69 | -2,31% | 177.021,00 |
| 01.12.2025 | 1,68 | 1,75 | 1,67 | 1,73 | 2,37% | 227.435,00 |
| 28.11.2025 | 1,57 | 1,72 | 1,57 | 1,69 | 4,32% | 79.355,00 |
| 26.11.2025 | 1,58 | 1,66 | 1,58 | 1,62 | 1,89% | 130.654,00 |
| 25.11.2025 | 1,64 | 1,64 | 1,55 | 1,59 | -1,85% | 119.433,00 |
| 24.11.2025 | 1,53 | 1,62 | 1,53 | 1,62 | 4,52% | 98.969,00 |
| 21.11.2025 | 1,52 | 1,57 | 1,51 | 1,55 | 0,98% | 57.038,00 |
| 20.11.2025 | 1,66 | 1,66 | 1,50 | 1,54 | -5,83% | 101.120,00 |
| 19.11.2025 | 1,58 | 1,63 | 1,54 | 1,63 | 5,84% | 87.805,00 |
| 18.11.2025 | 1,60 | 1,60 | 1,45 | 1,54 | -4,64% | 157.937,00 |
| 17.11.2025 | 1,61 | 1,68 | 1,50 | 1,62 | 2,22% | 195.272,00 |
| 14.11.2025 | 1,64 | 1,64 | 1,51 | 1,58 | -4,82% | 124.071,00 |
| 13.11.2025 | 1,60 | 1,68 | 1,60 | 1,66 | 2,15% | 120.339,00 |
| 12.11.2025 | 1,74 | 1,86 | 1,59 | 1,63 | -4,41% | 427.333,00 |
| 11.11.2025 | 1,65 | 1,71 | 1,59 | 1,70 | 8,28% | 342.330,00 |
| 10.11.2025 | 1,44 | 1,60 | 1,44 | 1,57 | 11,35% | 174.292,00 |
| 07.11.2025 | 1,35 | 1,43 | 1,35 | 1,41 | 2,92% | 49.700,00 |
| 06.11.2025 | 1,43 | 1,44 | 1,34 | 1,37 | -3,52% | 62.294,00 |
| 05.11.2025 | 1,46 | 1,48 | 1,40 | 1,42 | -4,05% | 50.873,00 |
| 04.11.2025 | 1,40 | 1,55 | 1,40 | 1,48 | 4,96% | 125.251,00 |
| 03.11.2025 | 1,43 | 1,46 | 1,40 | 1,41 | -2,76% | 124.198,00 |
| 31.10.2025 | 1,46 | 1,47 | 1,40 | 1,45 | -1,36% | 123.442,00 |
| 30.10.2025 | 1,53 | 1,54 | 1,47 | 1,47 | -4,55% | 78.606,00 |
| 29.10.2025 | 1,54 | 1,56 | 1,52 | 1,54 | 0,00% | 65.609,00 |
| 28.10.2025 | 1,53 | 1,60 | 1,53 | 1,54 | -0,65% | 53.369,00 |
| 27.10.2025 | 1,56 | 1,59 | 1,54 | 1,55 | 0,65% | 81.780,00 |
| 24.10.2025 | 1,56 | 1,63 | 1,54 | 1,54 | -1,28% | 71.671,00 |
| 23.10.2025 | 1,55 | 1,58 | 1,51 | 1,56 | 1,30% | 102.350,00 |
| 22.10.2025 | 1,49 | 1,56 | 1,46 | 1,54 | 1,99% | 130.211,00 |
| 21.10.2025 | 1,62 | 1,65 | 1,51 | 1,51 | -7,36% | 129.141,00 |
| 20.10.2025 | 1,66 | 1,68 | 1,62 | 1,63 | -0,61% | 107.696,00 |
| 17.10.2025 | 1,66 | 1,70 | 1,64 | 1,64 | -3,53% | 110.247,00 |
| 16.10.2025 | 1,79 | 1,79 | 1,68 | 1,70 | -2,86% | 442.260,00 |
| 15.10.2025 | 1,73 | 1,83 | 1,69 | 1,75 | 3,86% | 376.231,00 |
| 14.10.2025 | 1,70 | 1,84 | 1,67 | 1,69 | -0,30% | 378.453,00 |
| 13.10.2025 | 1,74 | 1,75 | 1,65 | 1,69 | -2,31% | 262.537,00 |
| 10.10.2025 | 1,88 | 1,90 | 1,67 | 1,73 | -6,99% | 382.492,00 |
| 09.10.2025 | 1,90 | 2,00 | 1,82 | 1,86 | 2,20% | 549.215,00 |
| 08.10.2025 | 1,59 | 1,89 | 1,59 | 1,82 | 15,19% | 1.467.346,00 |
| 07.10.2025 | 1,49 | 1,58 | 1,49 | 1,58 | 6,04% | 220.134,00 |
| 06.10.2025 | 1,41 | 1,49 | 1,41 | 1,49 | 6,43% | 143.595,00 |
| 02.10.2025 | 1,43 | 1,44 | 1,38 | 1,40 | 0,00% | 69.695,00 |
| 01.10.2025 | 1,45 | 1,47 | 1,40 | 1,40 | -0,71% | 127.415,00 |
| 30.09.2025 | 1,41 | 1,46 | 1,40 | 1,41 | -1,50% | 152.327,00 |
| 29.09.2025 | 1,48 | 1,50 | 1,41 | 1,43 | 0,10% | 64.552,00 |
| 26.09.2025 | 1,46 | 1,46 | 1,43 | 1,43 | 0,35% | 71.503,00 |
| 25.09.2025 | 1,50 | 1,51 | 1,42 | 1,43 | -5,63% | 87.012,00 |
| 24.09.2025 | 1,50 | 1,51 | 1,50 | 1,51 | 0,00% | 55.724,00 |
| 23.09.2025 | 1,51 | 1,54 | 1,50 | 1,51 | -1,95% | 56.640,00 |
| 22.09.2025 | 1,56 | 1,56 | 1,51 | 1,54 | -0,65% | 22.264,00 |
| 19.09.2025 | 1,54 | 1,57 | 1,50 | 1,55 | 0,65% | 29.951,00 |
| 18.09.2025 | 1,55 | 1,58 | 1,52 | 1,54 | 0,00% | 70.311,00 |
| 17.09.2025 | 1,54 | 1,56 | 1,47 | 1,54 | 0,00% | 46.500,00 |
| 16.09.2025 | 1,52 | 1,56 | 1,52 | 1,54 | 0,00% | 22.862,00 |
| 15.09.2025 | 1,51 | 1,56 | 1,51 | 1,54 | 1,99% | 74.937,00 |
| 12.09.2025 | 1,49 | 1,52 | 1,48 | 1,51 | 0,00% | 50.400,00 |
| 11.09.2025 | 1,52 | 1,52 | 1,48 | 1,51 | 0,00% | 135.862,00 |
| 10.09.2025 | 1,51 | 1,52 | 1,50 | 1,51 | 0,00% | 14.846,00 |
| 09.09.2025 | 1,52 | 1,52 | 1,50 | 1,51 | 0,67% | 83.225,00 |
| 08.09.2025 | 1,45 | 1,54 | 1,45 | 1,50 | 2,04% | 89.701,00 |
| 05.09.2025 | 1,47 | 1,47 | 1,44 | 1,47 | 1,38% | 83.295,00 |
| 04.09.2025 | 1,44 | 1,46 | 1,43 | 1,45 | 0,00% | 57.422,00 |
| 03.09.2025 | 1,43 | 1,48 | 1,43 | 1,45 | 0,00% | 137.026,00 |
| 02.09.2025 | 1,43 | 1,48 | 1,42 | 1,45 | 1,40% | 127.297,00 |
| 29.08.2025 | 1,44 | 1,45 | 1,41 | 1,43 | 0,00% | 33.139,00 |
| 28.08.2025 | 1,38 | 1,45 | 1,38 | 1,43 | 2,14% | 87.617,00 |
| 27.08.2025 | 1,46 | 1,46 | 1,38 | 1,40 | -5,41% | 171.145,00 |
| 26.08.2025 | 1,46 | 1,48 | 1,43 | 1,48 | 2,07% | 63.076,00 |
| 25.08.2025 | 1,41 | 1,47 | 1,41 | 1,45 | 3,57% | 114.666,00 |
| 22.08.2025 | 1,43 | 1,43 | 1,38 | 1,40 | -0,71% | 66.804,00 |
| 21.08.2025 | 1,40 | 1,43 | 1,38 | 1,41 | -0,70% | 100.819,00 |
| 20.08.2025 | 1,36 | 1,44 | 1,36 | 1,42 | 1,43% | 185.832,00 |
| 19.08.2025 | 1,43 | 1,44 | 1,38 | 1,40 | -1,41% | 96.190,00 |
| 18.08.2025 | 1,30 | 1,45 | 1,29 | 1,42 | 9,23% | 288.353,00 |
| 15.08.2025 | 1,28 | 1,30 | 1,23 | 1,30 | 3,59% | 181.991,00 |