1,355$
-0,37%
Echtzeit-Aktienkurs Yatra Online Inc.
Bid:
Ask:
Aktienkurse zur Yatra Online Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 1,37 | 1,40 | 1,31 | 1,33 | -2,21% | 34.776,00 |
| 17.12.2024 | 1,37 | 1,40 | 1,35 | 1,36 | -1,45% | 37.818,00 |
| 16.12.2024 | 1,39 | 1,42 | 1,37 | 1,38 | -1,43% | 63.212,00 |
| 13.12.2024 | 1,42 | 1,43 | 1,35 | 1,40 | -2,10% | 798.600,00 |
| 12.12.2024 | 1,42 | 1,43 | 1,37 | 1,43 | 0,70% | 368.457,00 |
| 11.12.2024 | 1,42 | 1,42 | 1,35 | 1,42 | 0,00% | 411.385,00 |
| 10.12.2024 | 1,39 | 1,42 | 1,39 | 1,42 | 0,71% | 38.164,00 |
| 09.12.2024 | 1,40 | 1,44 | 1,39 | 1,41 | -1,40% | 107.380,00 |
| 06.12.2024 | 1,42 | 1,45 | 1,41 | 1,43 | 0,70% | 50.566,00 |
| 05.12.2024 | 1,43 | 1,47 | 1,41 | 1,42 | -0,70% | 30.869,00 |
| 04.12.2024 | 1,43 | 1,43 | 1,41 | 1,43 | 0,00% | 21.469,00 |
| 03.12.2024 | 1,42 | 1,45 | 1,41 | 1,43 | -0,69% | 33.241,00 |
| 02.12.2024 | 1,46 | 1,46 | 1,40 | 1,44 | 2,86% | 68.819,00 |
| 29.11.2024 | 1,41 | 1,42 | 1,38 | 1,40 | 0,00% | 41.626,00 |
| 27.11.2024 | 1,43 | 1,43 | 1,38 | 1,40 | -0,71% | 38.742,00 |
| 26.11.2024 | 1,45 | 1,46 | 1,40 | 1,41 | -2,76% | 55.545,00 |
| 25.11.2024 | 1,46 | 1,47 | 1,44 | 1,45 | -1,36% | 76.335,00 |
| 22.11.2024 | 1,48 | 1,49 | 1,45 | 1,47 | -0,34% | 55.304,00 |
| 21.11.2024 | 1,47 | 1,48 | 1,46 | 1,48 | 6,12% | 12.575,00 |
| 20.11.2024 | 1,42 | 1,43 | 1,37 | 1,39 | -0,71% | 29.015,00 |
| 19.11.2024 | 1,37 | 1,41 | 1,35 | 1,40 | 4,87% | 108.160,00 |
| 18.11.2024 | 1,36 | 1,40 | 1,33 | 1,34 | -1,11% | 144.305,00 |
| 15.11.2024 | 1,37 | 1,40 | 1,31 | 1,35 | -0,74% | 35.102,00 |
| 14.11.2024 | 1,38 | 1,41 | 1,35 | 1,36 | -2,86% | 59.719,00 |
| 13.11.2024 | 1,38 | 1,42 | 1,36 | 1,40 | 6,87% | 165.378,00 |
| 12.11.2024 | 1,36 | 1,36 | 1,29 | 1,31 | -3,68% | 76.167,00 |
| 11.11.2024 | 1,24 | 1,37 | 1,24 | 1,36 | 0,74% | 98.756,00 |
| 08.11.2024 | 1,33 | 1,36 | 1,33 | 1,35 | 0,00% | 30.168,00 |
| 07.11.2024 | 1,37 | 1,39 | 1,33 | 1,35 | 0,00% | 19.282,00 |
| 06.11.2024 | 1,36 | 1,36 | 1,32 | 1,35 | -0,74% | 181.802,00 |
| 05.11.2024 | 1,34 | 1,36 | 1,34 | 1,36 | 0,37% | 101.786,00 |
| 04.11.2024 | 1,36 | 1,36 | 1,34 | 1,36 | 0,37% | 25.176,00 |
| 01.11.2024 | 1,37 | 1,37 | 1,35 | 1,35 | -0,74% | 29.712,00 |
| 31.10.2024 | 1,35 | 1,37 | 1,34 | 1,36 | -0,73% | 42.165,00 |
| 30.10.2024 | 1,37 | 1,38 | 1,35 | 1,37 | -0,36% | 7.492,00 |
| 29.10.2024 | 1,40 | 1,40 | 1,35 | 1,38 | -1,79% | 61.958,00 |
| 28.10.2024 | 1,42 | 1,43 | 1,36 | 1,40 | -2,44% | 58.073,00 |
| 25.10.2024 | 1,44 | 1,44 | 1,39 | 1,44 | 0,70% | 106.472,00 |
| 24.10.2024 | 1,58 | 1,58 | 1,40 | 1,43 | -10,09% | 169.844,00 |
| 23.10.2024 | 1,67 | 1,68 | 1,57 | 1,59 | -5,65% | 45.207,00 |
| 22.10.2024 | 1,68 | 1,70 | 1,67 | 1,68 | -0,59% | 36.811,00 |
| 21.10.2024 | 1,69 | 1,70 | 1,66 | 1,69 | 0,00% | 132.467,00 |
| 18.10.2024 | 1,67 | 1,70 | 1,67 | 1,69 | 0,60% | 35.062,00 |
| 17.10.2024 | 1,72 | 1,72 | 1,68 | 1,68 | -1,75% | 22.734,00 |
| 16.10.2024 | 1,72 | 1,72 | 1,69 | 1,71 | 0,88% | 99.748,00 |
| 15.10.2024 | 1,69 | 1,71 | 1,69 | 1,70 | 1,19% | 93.293,00 |
| 14.10.2024 | 1,72 | 1,75 | 1,67 | 1,68 | -1,47% | 30.040,00 |
| 11.10.2024 | 1,65 | 1,71 | 1,65 | 1,70 | 1,80% | 369.589,00 |
| 10.10.2024 | 1,63 | 1,67 | 1,63 | 1,67 | 1,21% | 86.498,00 |
| 09.10.2024 | 1,64 | 1,65 | 1,62 | 1,65 | -0,60% | 124.424,00 |
| 08.10.2024 | 1,63 | 1,66 | 1,61 | 1,66 | 1,22% | 65.027,00 |
| 07.10.2024 | 1,64 | 1,65 | 1,61 | 1,64 | -0,61% | 96.977,00 |
| 04.10.2024 | 1,68 | 1,69 | 1,65 | 1,65 | -2,37% | 69.498,00 |
| 03.10.2024 | 1,66 | 1,69 | 1,62 | 1,69 | 1,20% | 42.373,00 |
| 02.10.2024 | 1,68 | 1,69 | 1,66 | 1,67 | -1,18% | 13.807,00 |
| 01.10.2024 | 1,71 | 1,71 | 1,65 | 1,69 | -0,88% | 91.012,00 |
| 30.09.2024 | 1,70 | 1,71 | 1,67 | 1,71 | 0,29% | 216.833,00 |
| 27.09.2024 | 1,71 | 1,71 | 1,69 | 1,70 | -0,58% | 111.072,00 |
| 26.09.2024 | 1,70 | 1,75 | 1,69 | 1,71 | -0,58% | 316.112,00 |
| 25.09.2024 | 1,71 | 1,72 | 1,68 | 1,72 | 2,38% | 129.857,00 |
| 24.09.2024 | 1,65 | 1,73 | 1,65 | 1,68 | 4,35% | 491.311,00 |
| 23.09.2024 | 1,62 | 1,62 | 1,59 | 1,61 | 0,06% | 53.270,00 |
| 20.09.2024 | 1,60 | 1,61 | 1,58 | 1,61 | 0,51% | 81.589,00 |
| 19.09.2024 | 1,58 | 1,62 | 1,58 | 1,60 | 1,00% | 77.561,00 |
| 18.09.2024 | 1,58 | 1,60 | 1,57 | 1,59 | -1,25% | 19.954,00 |
| 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 |