73,520$
-0,41%
Echtzeit-Aktienkurs MakeMyTrip Ltd.
Bid:
Ask:
Aktienkurse zur MakeMyTrip Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2025 | 73,84 | 74,17 | 72,40 | 73,60 | -0,43% | 823.902,00 |
| 18.11.2025 | 73,41 | 75,14 | 72,94 | 73,92 | -0,07% | 759.732,00 |
| 17.11.2025 | 77,04 | 78,15 | 73,96 | 73,97 | -2,94% | 1.084.391,00 |
| 14.11.2025 | 76,00 | 77,65 | 74,64 | 76,21 | 0,22% | 886.135,00 |
| 13.11.2025 | 77,30 | 78,42 | 76,03 | 76,04 | -1,64% | 798.829,00 |
| 12.11.2025 | 77,92 | 78,57 | 76,54 | 77,31 | -1,33% | 600.744,00 |
| 11.11.2025 | 76,71 | 78,76 | 76,34 | 78,35 | 2,20% | 736.213,00 |
| 10.11.2025 | 78,03 | 78,54 | 76,02 | 76,66 | -1,77% | 1.037.960,00 |
| 07.11.2025 | 77,60 | 79,00 | 77,20 | 78,04 | -0,66% | 833.217,00 |
| 06.11.2025 | 79,93 | 80,54 | 77,34 | 78,56 | -1,75% | 1.802.206,00 |
| 05.11.2025 | 78,43 | 80,26 | 78,34 | 79,96 | 1,47% | 885.028,00 |
| 04.11.2025 | 79,22 | 80,99 | 78,49 | 78,80 | -0,78% | 1.335.274,00 |
| 03.11.2025 | 80,00 | 81,83 | 79,35 | 79,42 | -0,72% | 1.150.812,00 |
| 31.10.2025 | 81,48 | 82,52 | 79,89 | 80,00 | -1,11% | 1.376.188,00 |
| 30.10.2025 | 77,16 | 81,86 | 77,12 | 80,90 | 4,65% | 4.389.214,00 |
| 29.10.2025 | 81,94 | 83,94 | 76,45 | 77,30 | -4,27% | 3.671.569,00 |
| 28.10.2025 | 90,00 | 90,48 | 79,45 | 80,75 | -10,25% | 3.782.159,00 |
| 27.10.2025 | 90,55 | 92,09 | 89,87 | 89,97 | 0,30% | 693.504,00 |
| 24.10.2025 | 88,99 | 90,33 | 88,96 | 89,70 | 0,85% | 697.096,00 |
| 23.10.2025 | 89,90 | 91,36 | 88,74 | 88,94 | -0,36% | 1.201.901,00 |
| 22.10.2025 | 90,38 | 91,01 | 88,91 | 89,26 | -0,89% | 855.119,00 |
| 21.10.2025 | 90,23 | 90,78 | 88,54 | 90,06 | -0,74% | 1.152.515,00 |
| 20.10.2025 | 90,35 | 91,55 | 88,52 | 90,73 | 1,92% | 737.457,00 |
| 17.10.2025 | 88,25 | 89,89 | 88,00 | 89,02 | 0,90% | 882.276,00 |
| 16.10.2025 | 91,00 | 91,16 | 87,95 | 88,23 | -2,37% | 1.030.091,00 |
| 15.10.2025 | 92,37 | 92,55 | 90,11 | 90,37 | -1,07% | 568.318,00 |
| 14.10.2025 | 91,19 | 91,92 | 90,01 | 91,35 | -0,98% | 831.929,00 |
| 13.10.2025 | 93,15 | 93,72 | 91,51 | 92,25 | 0,64% | 662.840,00 |
| 10.10.2025 | 94,77 | 96,60 | 91,51 | 91,66 | -2,93% | 660.881,00 |
| 09.10.2025 | 92,07 | 95,28 | 91,64 | 94,43 | 1,89% | 1.431.463,00 |
| 08.10.2025 | 94,26 | 94,26 | 91,80 | 92,68 | -1,46% | 1.107.879,00 |
| 07.10.2025 | 95,50 | 96,54 | 93,65 | 94,05 | -1,08% | 852.183,00 |
| 06.10.2025 | 95,70 | 96,40 | 94,15 | 95,08 | 0,70% | 443.976,00 |
| 03.10.2025 | 94,47 | 96,38 | 94,34 | 94,42 | 0,08% | 58.326,00 |
| 02.10.2025 | 93,27 | 95,28 | 92,08 | 94,34 | 2,17% | 765.396,00 |
| 01.10.2025 | 93,05 | 94,26 | 92,17 | 92,34 | -1,35% | 815.660,00 |
| 30.09.2025 | 94,30 | 95,19 | 93,18 | 93,60 | -0,50% | 1.138.326,00 |
| 29.09.2025 | 95,40 | 96,79 | 93,95 | 94,07 | -0,63% | 980.377,00 |
| 26.09.2025 | 96,92 | 98,01 | 94,16 | 94,67 | -1,11% | 692.754,00 |
| 25.09.2025 | 97,73 | 98,07 | 94,72 | 95,73 | -1,56% | 740.519,00 |
| 24.09.2025 | 96,38 | 97,80 | 96,00 | 97,25 | 0,57% | 852.671,00 |
| 23.09.2025 | 101,27 | 101,27 | 96,61 | 96,70 | -5,07% | 901.812,00 |
| 22.09.2025 | 101,07 | 103,24 | 99,83 | 101,87 | 0,02% | 667.166,00 |
| 19.09.2025 | 100,00 | 102,51 | 99,29 | 101,84 | 2,58% | 1.135.067,00 |
| 18.09.2025 | 97,15 | 99,51 | 95,57 | 99,28 | 2,35% | 858.081,00 |
| 17.09.2025 | 96,71 | 97,69 | 95,81 | 97,00 | 0,63% | 1.053.975,00 |
| 16.09.2025 | 98,00 | 98,90 | 95,38 | 96,39 | -1,64% | 1.480.292,00 |
| 15.09.2025 | 97,71 | 99,48 | 97,34 | 98,00 | 0,19% | 2.219.859,00 |
| 12.09.2025 | 100,97 | 101,09 | 97,63 | 97,81 | -2,87% | 384.273,00 |
| 11.09.2025 | 95,80 | 102,25 | 95,80 | 100,70 | 5,28% | 1.272.873,00 |
| 10.09.2025 | 97,95 | 98,60 | 95,44 | 95,65 | -2,29% | 743.941,00 |
| 09.09.2025 | 100,46 | 100,95 | 97,79 | 97,89 | -2,31% | 835.610,00 |
| 08.09.2025 | 100,45 | 101,40 | 99,51 | 100,20 | -0,25% | 542.875,00 |
| 05.09.2025 | 100,66 | 102,33 | 99,20 | 100,45 | 0,36% | 897.037,00 |
| 04.09.2025 | 99,64 | 100,45 | 97,86 | 100,09 | 0,06% | 576.670,00 |
| 03.09.2025 | 97,55 | 100,27 | 96,13 | 100,03 | 4,59% | 753.242,00 |
| 02.09.2025 | 97,58 | 98,27 | 95,21 | 95,64 | -3,15% | 697.645,00 |
| 29.08.2025 | 100,34 | 100,94 | 98,61 | 98,75 | -1,69% | 538.702,00 |
| 28.08.2025 | 103,06 | 103,16 | 100,30 | 100,45 | -2,64% | 574.878,00 |
| 27.08.2025 | 101,61 | 103,56 | 101,35 | 103,17 | 0,62% | 486.714,00 |
| 26.08.2025 | 102,31 | 102,62 | 100,81 | 102,53 | 0,26% | 582.431,00 |
| 25.08.2025 | 102,60 | 103,46 | 101,47 | 102,26 | -0,92% | 407.027,00 |
| 22.08.2025 | 101,29 | 104,43 | 100,78 | 103,21 | 2,33% | 613.736,00 |
| 21.08.2025 | 101,91 | 102,90 | 99,16 | 100,86 | -1,39% | 705.832,00 |
| 20.08.2025 | 100,94 | 102,42 | 99,94 | 102,28 | 0,75% | 650.480,00 |
| 19.08.2025 | 99,01 | 101,85 | 99,00 | 101,52 | 2,06% | 859.447,00 |
| 18.08.2025 | 99,70 | 100,05 | 98,22 | 99,47 | 0,87% | 603.531,00 |
| 15.08.2025 | 95,00 | 100,33 | 94,63 | 98,61 | 4,54% | 1.300.763,00 |
| 14.08.2025 | 96,00 | 96,00 | 94,08 | 94,33 | -1,33% | 513.199,00 |
| 13.08.2025 | 96,35 | 96,85 | 95,09 | 95,60 | -0,08% | 827.207,00 |
| 12.08.2025 | 94,55 | 96,81 | 94,13 | 95,68 | 1,27% | 422.476,00 |
| 11.08.2025 | 94,19 | 95,30 | 93,44 | 94,48 | -0,06% | 400.650,00 |
| 08.08.2025 | 95,24 | 95,42 | 93,71 | 94,54 | -1,07% | 497.455,00 |
| 07.08.2025 | 93,53 | 96,31 | 93,48 | 95,56 | 2,77% | 995.117,00 |
| 06.08.2025 | 92,61 | 93,15 | 91,00 | 92,98 | 0,26% | 995.755,00 |
| 05.08.2025 | 93,09 | 94,45 | 91,87 | 92,74 | -0,88% | 926.810,00 |
| 04.08.2025 | 92,93 | 94,38 | 92,90 | 93,56 | 1,95% | 768.073,00 |
| 01.08.2025 | 92,00 | 93,57 | 91,00 | 91,77 | -1,97% | 802.500,00 |
| 31.07.2025 | 93,94 | 95,10 | 93,07 | 93,61 | 1,12% | 1.510.542,00 |
| 30.07.2025 | 99,00 | 99,62 | 92,16 | 92,57 | -6,61% | 2.519.497,00 |
| 29.07.2025 | 101,64 | 102,75 | 98,90 | 99,12 | -2,40% | 877.218,00 |
| 28.07.2025 | 103,08 | 104,33 | 100,63 | 101,56 | -1,16% | 836.538,00 |
| 25.07.2025 | 101,86 | 103,50 | 100,83 | 102,75 | 1,11% | 780.222,00 |
| 24.07.2025 | 102,50 | 103,37 | 100,61 | 101,62 | -0,27% | 1.016.245,00 |
| 23.07.2025 | 101,57 | 104,99 | 101,57 | 101,90 | 1,49% | 2.050.695,00 |
| 22.07.2025 | 96,35 | 102,24 | 96,35 | 100,40 | 2,76% | 2.713.371,00 |
| 21.07.2025 | 96,50 | 98,16 | 95,49 | 97,70 | 1,68% | 1.738.039,00 |
| 18.07.2025 | 96,00 | 97,00 | 95,13 | 96,09 | 0,65% | 1.216.924,00 |
| 17.07.2025 | 94,50 | 96,13 | 93,90 | 95,47 | 1,18% | 971.863,00 |
| 16.07.2025 | 93,21 | 95,39 | 92,36 | 94,36 | 1,45% | 1.230.056,00 |
| 15.07.2025 | 91,97 | 95,12 | 91,60 | 93,01 | 2,25% | 1.508.489,00 |
| 14.07.2025 | 90,59 | 91,11 | 89,67 | 90,96 | 0,11% | 1.000.872,00 |
| 11.07.2025 | 92,28 | 92,69 | 90,41 | 90,86 | -1,37% | 1.529.165,00 |
| 10.07.2025 | 93,50 | 94,29 | 91,98 | 92,12 | -1,32% | 1.240.374,00 |
| 09.07.2025 | 94,83 | 95,61 | 92,87 | 93,36 | -1,27% | 737.495,00 |
| 08.07.2025 | 95,58 | 96,77 | 94,02 | 94,56 | -1,14% | 725.037,00 |
| 07.07.2025 | 95,42 | 97,50 | 94,17 | 95,65 | -0,04% | 965.968,00 |
| 03.07.2025 | 96,15 | 97,35 | 94,33 | 95,69 | 1,59% | 585.022,00 |
| 02.07.2025 | 95,75 | 95,75 | 93,17 | 94,19 | -0,57% | 1.736.790,00 |
| 01.07.2025 | 97,35 | 98,43 | 94,50 | 94,73 | -3,36% | 1.637.700,00 |