97,490$
-5,38%
Echtzeit-Aktienkurs MakeMyTrip Ltd.
Bid:
Ask:
Aktienkurse zur MakeMyTrip Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 101,73 | 101,73 | 96,54 | 97,53 | -5,34% | 1.065.699,00 |
| 14.11.2024 | 103,85 | 106,06 | 102,80 | 103,03 | -1,33% | 281.995,00 |
| 13.11.2024 | 103,17 | 107,17 | 103,17 | 104,42 | 0,37% | 543.727,00 |
| 12.11.2024 | 106,04 | 106,80 | 102,56 | 104,04 | -2,69% | 413.496,00 |
| 11.11.2024 | 107,64 | 108,27 | 105,52 | 106,92 | 0,09% | 469.526,00 |
| 08.11.2024 | 103,90 | 107,16 | 103,85 | 106,82 | 2,71% | 473.697,00 |
| 07.11.2024 | 111,48 | 112,77 | 103,50 | 104,00 | -8,33% | 843.470,00 |
| 06.11.2024 | 105,00 | 113,61 | 103,40 | 113,45 | 10,94% | 1.071.724,00 |
| 05.11.2024 | 100,32 | 103,95 | 99,79 | 102,26 | 2,71% | 300.911,00 |
| 04.11.2024 | 102,03 | 102,54 | 99,16 | 99,56 | -3,52% | 437.594,00 |
| 01.11.2024 | 101,93 | 104,97 | 100,75 | 103,19 | 1,67% | 599.231,00 |
| 31.10.2024 | 101,13 | 102,41 | 100,34 | 101,50 | 0,44% | 312.421,00 |
| 30.10.2024 | 103,41 | 103,92 | 100,96 | 101,06 | -1,85% | 431.324,00 |
| 29.10.2024 | 100,52 | 103,48 | 98,78 | 102,97 | 0,70% | 449.949,00 |
| 28.10.2024 | 103,06 | 106,84 | 101,59 | 102,25 | -0,45% | 556.225,00 |
| 25.10.2024 | 103,75 | 104,37 | 101,82 | 102,71 | -1,23% | 435.415,00 |
| 24.10.2024 | 100,13 | 104,64 | 99,86 | 103,99 | 4,89% | 605.671,00 |
| 23.10.2024 | 97,90 | 103,58 | 94,56 | 99,15 | -3,73% | 842.395,00 |
| 22.10.2024 | 104,50 | 105,36 | 102,75 | 102,99 | -1,53% | 464.589,00 |
| 21.10.2024 | 101,54 | 104,99 | 100,43 | 104,59 | 3,12% | 469.017,00 |
| 18.10.2024 | 103,99 | 104,00 | 99,17 | 101,43 | -1,09% | 556.633,00 |
| 17.10.2024 | 104,00 | 104,13 | 101,70 | 102,55 | -1,52% | 396.972,00 |
| 16.10.2024 | 104,33 | 106,34 | 103,93 | 104,13 | -0,54% | 373.447,00 |
| 15.10.2024 | 104,62 | 106,27 | 102,41 | 104,70 | 0,19% | 431.753,00 |
| 14.10.2024 | 102,66 | 105,71 | 102,10 | 104,50 | 3,48% | 583.373,00 |
| 11.10.2024 | 102,50 | 103,00 | 99,20 | 100,99 | -1,53% | 566.106,00 |
| 10.10.2024 | 98,17 | 102,83 | 97,64 | 102,56 | 3,60% | 664.134,00 |
| 09.10.2024 | 97,38 | 99,15 | 96,52 | 99,00 | 0,35% | 471.566,00 |
| 08.10.2024 | 95,42 | 99,50 | 94,72 | 98,65 | 5,04% | 707.419,00 |
| 07.10.2024 | 96,87 | 98,03 | 93,64 | 93,92 | -5,48% | 846.930,00 |
| 04.10.2024 | 92,53 | 99,60 | 91,70 | 99,37 | 9,97% | 2.039.276,00 |
| 03.10.2024 | 87,08 | 90,85 | 86,78 | 90,36 | 3,97% | 1.139.621,00 |
| 02.10.2024 | 91,00 | 91,00 | 85,86 | 86,91 | -5,11% | 1.808.798,00 |
| 01.10.2024 | 93,51 | 93,90 | 90,62 | 91,59 | -1,41% | 799.311,00 |
| 30.09.2024 | 94,37 | 97,08 | 92,10 | 92,90 | -2,17% | 847.646,00 |
| 27.09.2024 | 96,15 | 98,21 | 94,34 | 94,96 | 0,52% | 1.302.256,00 |
| 26.09.2024 | 106,30 | 106,74 | 93,06 | 94,47 | -11,58% | 2.009.531,00 |
| 25.09.2024 | 108,35 | 108,62 | 105,70 | 106,84 | -1,14% | 613.478,00 |
| 24.09.2024 | 110,02 | 110,25 | 106,38 | 108,07 | -1,97% | 528.503,00 |
| 23.09.2024 | 108,96 | 110,49 | 107,53 | 110,24 | 1,63% | 405.508,00 |
| 20.09.2024 | 107,00 | 109,70 | 107,00 | 108,47 | 1,46% | 563.744,00 |
| 19.09.2024 | 108,61 | 108,90 | 106,04 | 106,91 | 1,09% | 386.858,00 |
| 18.09.2024 | 105,50 | 109,05 | 104,29 | 105,76 | 1,41% | 353.094,00 |
| 17.09.2024 | 104,50 | 105,79 | 103,48 | 104,29 | 0,89% | 433.812,00 |
| 16.09.2024 | 102,79 | 105,44 | 102,37 | 103,37 | 0,56% | 533.618,00 |
| 13.09.2024 | 102,50 | 104,35 | 101,50 | 102,79 | 1,53% | 478.558,00 |
| 12.09.2024 | 99,96 | 103,31 | 99,20 | 101,24 | 1,39% | 588.469,00 |
| 11.09.2024 | 94,34 | 100,00 | 92,51 | 99,85 | 5,80% | 696.479,00 |
| 10.09.2024 | 95,00 | 97,50 | 93,76 | 94,38 | 0,60% | 419.277,00 |
| 09.09.2024 | 94,70 | 95,16 | 93,16 | 93,82 | 0,45% | 408.887,00 |
| 06.09.2024 | 93,64 | 94,50 | 90,64 | 93,40 | -0,38% | 575.864,00 |
| 05.09.2024 | 95,85 | 97,84 | 92,68 | 93,76 | -0,87% | 422.758,00 |
| 04.09.2024 | 90,10 | 95,32 | 87,84 | 94,58 | 6,73% | 1.294.233,00 |
| 03.09.2024 | 95,18 | 95,25 | 88,30 | 88,62 | -7,85% | 764.716,00 |
| 30.08.2024 | 98,10 | 98,99 | 96,00 | 96,17 | -0,82% | 347.601,00 |
| 29.08.2024 | 97,02 | 97,85 | 96,32 | 96,97 | 0,74% | 240.862,00 |
| 28.08.2024 | 97,04 | 98,16 | 96,17 | 96,26 | -1,74% | 234.053,00 |
| 27.08.2024 | 97,07 | 98,66 | 95,08 | 97,96 | 0,67% | 402.862,00 |
| 26.08.2024 | 101,00 | 101,50 | 97,00 | 97,31 | -2,69% | 361.141,00 |
| 23.08.2024 | 98,64 | 100,48 | 98,32 | 100,00 | 2,28% | 364.685,00 |
| 22.08.2024 | 99,90 | 100,67 | 97,46 | 97,77 | -2,06% | 399.077,00 |
| 21.08.2024 | 94,00 | 99,90 | 92,54 | 99,83 | 6,77% | 951.727,00 |
| 20.08.2024 | 97,22 | 97,50 | 92,04 | 93,50 | -4,04% | 622.654,00 |
| 19.08.2024 | 94,83 | 98,10 | 94,25 | 97,44 | 2,97% | 440.424,00 |
| 16.08.2024 | 96,41 | 96,75 | 93,43 | 94,63 | -2,00% | 582.897,00 |
| 15.08.2024 | 96,00 | 97,51 | 94,51 | 96,56 | 1,71% | 561.638,00 |
| 14.08.2024 | 95,50 | 96,01 | 93,82 | 94,94 | -0,10% | 309.369,00 |
| 13.08.2024 | 93,55 | 96,05 | 90,80 | 95,03 | 2,51% | 430.335,00 |
| 12.08.2024 | 93,00 | 95,50 | 92,21 | 92,70 | -1,37% | 488.828,00 |
| 09.08.2024 | 92,57 | 94,93 | 92,12 | 93,99 | 0,29% | 306.214,00 |
| 08.08.2024 | 90,52 | 93,72 | 88,44 | 93,72 | 5,72% | 430.191,00 |
| 07.08.2024 | 91,36 | 92,68 | 88,01 | 88,65 | -0,29% | 652.672,00 |
| 06.08.2024 | 84,13 | 90,32 | 83,45 | 88,91 | 5,95% | 571.893,00 |
| 05.08.2024 | 77,33 | 84,20 | 76,95 | 83,92 | -1,14% | 1.171.160,00 |
| 02.08.2024 | 85,49 | 86,32 | 82,40 | 84,89 | -5,28% | 947.380,00 |
| 01.08.2024 | 94,65 | 94,66 | 87,82 | 89,62 | -4,24% | 541.260,00 |
| 31.07.2024 | 95,00 | 95,46 | 91,26 | 93,59 | 0,17% | 587.318,00 |
| 30.07.2024 | 92,25 | 94,41 | 91,04 | 93,43 | 1,28% | 426.174,00 |
| 29.07.2024 | 92,84 | 95,05 | 90,57 | 92,25 | 0,01% | 670.002,00 |
| 26.07.2024 | 91,60 | 94,08 | 89,01 | 92,24 | 2,91% | 670.774,00 |
| 25.07.2024 | 91,09 | 92,47 | 86,00 | 89,63 | -1,36% | 901.176,00 |
| 24.07.2024 | 95,51 | 96,50 | 90,34 | 90,87 | -6,23% | 917.775,00 |
| 23.07.2024 | 91,64 | 100,22 | 89,02 | 96,91 | 8,13% | 1.923.197,00 |
| 22.07.2024 | 89,19 | 91,37 | 87,41 | 89,62 | 0,72% | 772.152,00 |
| 19.07.2024 | 86,69 | 89,74 | 85,33 | 88,98 | 1,14% | 887.542,00 |
| 18.07.2024 | 84,87 | 88,24 | 84,02 | 87,98 | 5,72% | 1.123.263,00 |
| 17.07.2024 | 85,00 | 85,17 | 81,33 | 83,22 | -3,27% | 1.509.291,00 |
| 16.07.2024 | 92,51 | 92,95 | 85,95 | 86,03 | -5,70% | 1.038.644,00 |
| 15.07.2024 | 91,57 | 92,25 | 88,28 | 91,23 | 1,11% | 476.783,00 |
| 12.07.2024 | 86,28 | 91,54 | 85,02 | 90,23 | 4,11% | 652.932,00 |
| 11.07.2024 | 89,88 | 90,10 | 85,87 | 86,67 | -3,08% | 624.125,00 |
| 10.07.2024 | 91,86 | 93,29 | 88,08 | 89,42 | -1,43% | 985.325,00 |
| 09.07.2024 | 87,24 | 92,13 | 87,24 | 90,72 | 4,68% | 1.076.524,00 |
| 08.07.2024 | 86,15 | 87,95 | 83,87 | 86,66 | 0,83% | 956.794,00 |
| 05.07.2024 | 88,71 | 89,02 | 85,30 | 85,95 | -3,19% | 796.204,00 |
| 03.07.2024 | 86,68 | 89,19 | 85,83 | 88,78 | 2,90% | 365.221,00 |
| 02.07.2024 | 85,63 | 87,76 | 85,63 | 86,28 | 0,22% | 659.255,00 |
| 01.07.2024 | 85,14 | 86,74 | 82,96 | 86,09 | 2,37% | 680.775,00 |
| 28.06.2024 | 83,59 | 84,78 | 82,64 | 84,10 | 1,23% | 298.541,00 |
| 27.06.2024 | 82,18 | 83,40 | 81,32 | 83,08 | 0,72% | 249.025,00 |