1,035$
4,55%
Echtzeit-Aktienkurs Yatra Online Inc.
Bid:
Ask:
Aktienkurse zur Yatra Online Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 0,99 | 1,07 | 0,99 | 1,02 | 3,03% | 7.258,00 |
| 29.04.2026 | 1,02 | 1,06 | 0,99 | 0,99 | -4,35% | 12.818,00 |
| 28.04.2026 | 1,07 | 1,11 | 1,02 | 1,04 | 0,49% | 19.680,00 |
| 27.04.2026 | 1,03 | 1,07 | 1,01 | 1,03 | -3,65% | 28.903,00 |
| 24.04.2026 | 1,02 | 1,08 | 0,97 | 1,07 | 4,80% | 37.146,00 |
| 23.04.2026 | 1,08 | 1,14 | 1,01 | 1,02 | -3,77% | 87.554,00 |
| 22.04.2026 | 1,13 | 1,15 | 1,06 | 1,06 | -1,85% | 25.898,00 |
| 21.04.2026 | 1,10 | 1,15 | 1,07 | 1,08 | -3,57% | 22.225,00 |
| 20.04.2026 | 1,15 | 1,15 | 1,10 | 1,12 | -2,61% | 17.596,00 |
| 17.04.2026 | 1,09 | 1,20 | 1,08 | 1,15 | 7,48% | 67.635,00 |
| 16.04.2026 | 1,07 | 1,13 | 1,07 | 1,07 | -6,96% | 131.602,00 |
| 15.04.2026 | 1,07 | 1,18 | 1,06 | 1,15 | 9,52% | 48.842,00 |
| 14.04.2026 | 1,04 | 1,06 | 1,03 | 1,05 | 0,00% | 17.018,00 |
| 13.04.2026 | 1,08 | 1,11 | 1,02 | 1,05 | -2,78% | 43.376,00 |
| 10.04.2026 | 1,11 | 1,11 | 1,04 | 1,08 | 0,93% | 20.456,00 |
| 09.04.2026 | 1,08 | 1,09 | 1,05 | 1,07 | 1,90% | 12.801,00 |
| 08.04.2026 | 1,11 | 1,11 | 1,02 | 1,05 | 3,96% | 24.982,00 |
| 07.04.2026 | 1,07 | 1,07 | 0,99 | 1,01 | -0,98% | 68.698,00 |
| 06.04.2026 | 1,10 | 1,16 | 1,00 | 1,02 | -8,11% | 121.252,00 |
| 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 |