1,120$
Echtzeit-Aktienkurs Yatra Online Inc.
Bid:
Ask:
Aktienkurse zur Yatra Online Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 1,10 | 1,15 | 1,03 | 1,11 | -1,77% | 23.496,00 |
| 01.04.2026 | 1,12 | 1,21 | 1,10 | 1,13 | 1,80% | 5.320,00 |
| 31.03.2026 | 1,03 | 1,15 | 1,03 | 1,11 | 8,82% | 44.679,00 |
| 30.03.2026 | 1,00 | 1,09 | 1,00 | 1,02 | 0,99% | 111.249,00 |
| 27.03.2026 | 1,03 | 1,07 | 1,01 | 1,01 | -3,81% | 36.011,00 |
| 26.03.2026 | 1,07 | 1,08 | 1,04 | 1,05 | 0,00% | 5.163,00 |
| 25.03.2026 | 1,05 | 1,16 | 1,05 | 1,05 | -2,78% | 27.003,00 |
| 24.03.2026 | 1,09 | 1,12 | 1,06 | 1,08 | -2,70% | 35.126,00 |
| 23.03.2026 | 1,08 | 1,18 | 1,06 | 1,11 | 3,74% | 52.022,00 |
| 20.03.2026 | 1,05 | 1,30 | 1,03 | 1,07 | 5,94% | 149.622,00 |
| 19.03.2026 | 1,01 | 1,06 | 1,00 | 1,01 | -1,46% | 8.081,00 |
| 18.03.2026 | 1,04 | 1,07 | 1,02 | 1,03 | -1,44% | 37.661,00 |
| 17.03.2026 | 1,01 | 1,08 | 1,01 | 1,04 | 2,97% | 17.183,00 |
| 16.03.2026 | 1,03 | 1,08 | 1,00 | 1,01 | -0,98% | 75.897,00 |
| 13.03.2026 | 1,04 | 1,06 | 1,01 | 1,02 | 0,99% | 33.060,00 |
| 12.03.2026 | 1,02 | 1,04 | 1,00 | 1,01 | -2,88% | 68.974,00 |
| 11.03.2026 | 1,08 | 1,08 | 1,04 | 1,04 | -1,89% | 20.570,00 |
| 10.03.2026 | 1,08 | 1,10 | 1,05 | 1,06 | 0,95% | 21.252,00 |
| 09.03.2026 | 1,15 | 1,15 | 1,05 | 1,05 | -11,02% | 170.952,00 |
| 06.03.2026 | 1,13 | 1,23 | 1,13 | 1,18 | 1,72% | 64.610,00 |
| 05.03.2026 | 1,15 | 1,19 | 1,15 | 1,16 | 0,87% | 15.448,00 |
| 04.03.2026 | 1,13 | 1,18 | 1,10 | 1,15 | 5,50% | 44.781,00 |
| 03.03.2026 | 1,08 | 1,18 | 1,08 | 1,09 | -1,80% | 38.985,00 |
| 02.03.2026 | 1,16 | 1,22 | 1,10 | 1,11 | -5,93% | 58.405,00 |
| 27.02.2026 | 1,26 | 1,36 | 1,18 | 1,18 | -6,35% | 108.885,00 |
| 26.02.2026 | 1,25 | 1,34 | 1,25 | 1,26 | -0,79% | 132.337,00 |
| 25.02.2026 | 1,26 | 1,32 | 1,25 | 1,27 | 0,79% | 211,00 |
| 24.02.2026 | 1,38 | 1,44 | 1,26 | 1,26 | -10,00% | 211,00 |
| 23.02.2026 | 1,42 | 1,45 | 1,38 | 1,40 | -2,78% | 211,00 |
| 20.02.2026 | 1,47 | 1,53 | 1,43 | 1,44 | -2,04% | 26.082,00 |
| 19.02.2026 | 1,44 | 1,50 | 1,38 | 1,47 | 3,52% | 84.774,00 |
| 18.02.2026 | 1,40 | 1,47 | 1,40 | 1,42 | 0,71% | 28.194,00 |
| 17.02.2026 | 1,49 | 1,50 | 1,37 | 1,41 | -6,00% | 141.260,00 |
| 13.02.2026 | 1,50 | 1,54 | 1,46 | 1,50 | 0,00% | 45.686,00 |
| 12.02.2026 | 1,48 | 1,54 | 1,46 | 1,50 | 1,35% | 177.773,00 |
| 11.02.2026 | 1,49 | 1,54 | 1,45 | 1,48 | -1,99% | 205.445,00 |
| 10.02.2026 | 1,40 | 1,51 | 1,40 | 1,51 | 9,42% | 83.515,00 |
| 09.02.2026 | 1,47 | 1,47 | 1,35 | 1,38 | -7,38% | 189.154,00 |
| 06.02.2026 | 1,45 | 1,51 | 1,45 | 1,49 | 7,19% | 42.931,00 |
| 05.02.2026 | 1,56 | 1,57 | 1,38 | 1,39 | -10,32% | 118.228,00 |
| 04.02.2026 | 1,57 | 1,58 | 1,55 | 1,55 | -0,64% | 98.582,00 |
| 03.02.2026 | 1,65 | 1,67 | 1,48 | 1,56 | -5,45% | 155.090,00 |
| 02.02.2026 | 1,54 | 1,70 | 1,51 | 1,65 | 5,77% | 184.931,00 |
| 30.01.2026 | 1,50 | 1,60 | 1,48 | 1,56 | 1,96% | 81.810,00 |
| 29.01.2026 | 1,63 | 1,63 | 1,51 | 1,53 | -6,13% | 145.959,00 |
| 28.01.2026 | 1,66 | 1,69 | 1,60 | 1,63 | -1,21% | 33.052,00 |
| 27.01.2026 | 1,60 | 1,68 | 1,56 | 1,65 | 3,12% | 58.088,00 |
| 26.01.2026 | 1,68 | 1,68 | 1,60 | 1,60 | -4,19% | 108.173,00 |
| 23.01.2026 | 1,71 | 1,71 | 1,64 | 1,67 | -1,76% | 193.950,00 |
| 22.01.2026 | 1,75 | 1,75 | 1,70 | 1,70 | -2,86% | 57.950,00 |
| 21.01.2026 | 1,70 | 1,76 | 1,70 | 1,75 | 0,00% | 114.172,00 |
| 20.01.2026 | 1,64 | 1,76 | 1,61 | 1,75 | 2,94% | 268.916,00 |
| 16.01.2026 | 1,69 | 1,76 | 1,69 | 1,70 | 1,19% | 29.719,00 |
| 15.01.2026 | 1,78 | 1,79 | 1,65 | 1,68 | -5,62% | 130.028,00 |
| 14.01.2026 | 1,75 | 1,81 | 1,73 | 1,78 | 1,71% | 78.592,00 |
| 13.01.2026 | 1,77 | 1,78 | 1,75 | 1,75 | -1,69% | 97.355,00 |
| 12.01.2026 | 1,77 | 1,81 | 1,77 | 1,78 | -0,56% | 138.475,00 |
| 09.01.2026 | 1,79 | 1,82 | 1,75 | 1,79 | 0,00% | 70.546,00 |
| 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% | 38.826,00 |
| 06.01.2026 | 1,84 | 1,85 | 1,75 | 1,79 | -3,76% | 110.958,00 |
| 05.01.2026 | 1,77 | 1,87 | 1,75 | 1,86 | 3,91% | 250.362,00 |
| 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% | 205.423,00 |
| 29.12.2025 | 1,86 | 1,93 | 1,85 | 1,91 | 2,41% | 256.390,00 |
| 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% | 119.024,00 |
| 22.12.2025 | 1,74 | 1,88 | 1,67 | 1,87 | 10,65% | 290.073,00 |
| 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% | 179.186,00 |
| 17.12.2025 | 1,79 | 1,82 | 1,75 | 1,78 | 1,14% | 200.255,00 |
| 16.12.2025 | 1,94 | 1,94 | 1,75 | 1,76 | -7,85% | 203.485,00 |
| 15.12.2025 | 1,87 | 1,97 | 1,84 | 1,91 | 1,60% | 412.970,00 |
| 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% | 121.554,00 |
| 10.12.2025 | 1,78 | 1,80 | 1,74 | 1,78 | 0,00% | 62.789,00 |
| 09.12.2025 | 1,79 | 1,83 | 1,71 | 1,78 | 1,14% | 309.785,00 |
| 08.12.2025 | 1,72 | 1,85 | 1,65 | 1,76 | 3,53% | 475.085,00 |
| 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% | 241.773,00 |
| 03.12.2025 | 1,67 | 1,69 | 1,65 | 1,68 | -0,59% | 71.228,00 |
| 02.12.2025 | 1,75 | 1,77 | 1,65 | 1,69 | -2,87% | 177.021,00 |
| 01.12.2025 | 1,68 | 1,75 | 1,67 | 1,74 | 2,96% | 227.765,00 |
| 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 | -3,05% | 119.433,00 |
| 24.11.2025 | 1,53 | 1,64 | 1,53 | 1,64 | 5,81% | 101.187,00 |
| 21.11.2025 | 1,52 | 1,57 | 1,51 | 1,55 | 0,65% | 57.038,00 |
| 20.11.2025 | 1,66 | 1,66 | 1,50 | 1,54 | -5,52% | 101.699,00 |
| 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 | -4,94% | 157.937,00 |
| 17.11.2025 | 1,61 | 1,68 | 1,50 | 1,62 | 2,53% | 195.282,00 |
| 14.11.2025 | 1,64 | 1,64 | 1,51 | 1,58 | -5,39% | 124.071,00 |
| 13.11.2025 | 1,60 | 1,68 | 1,60 | 1,67 | 2,45% | 120.993,00 |
| 12.11.2025 | 1,74 | 1,86 | 1,59 | 1,63 | -4,68% | 429.766,00 |
| 11.11.2025 | 1,65 | 1,71 | 1,59 | 1,71 | 8,92% | 342.724,00 |
| 10.11.2025 | 1,44 | 1,60 | 1,44 | 1,57 | 11,35% | 174.552,00 |
| 07.11.2025 | 1,35 | 1,43 | 1,35 | 1,41 | 2,92% | 49.700,00 |