Booking Holdings Inc.
[WKN: A2JEXP | ISIN: US09857L1089]
Aktienkurse
4.912,710$ 2,85%
Echtzeit-Aktienkurs Booking Holdings Inc.
Bid: Ask:

Aktienkurse zur Booking Holdings Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
05.11.2024 4.833,00 4.914,21 4.819,83 4.913,19 2,95% 28.358,00
04.11.2024 4.771,99 4.825,00 4.728,25 4.772,34 0,49% 175.315,00
01.11.2024 4.669,00 4.790,12 4.669,00 4.749,11 1,56% 519.752,00
31.10.2024 4.734,00 4.856,60 4.643,83 4.676,25 4,76% 510.266,00
30.10.2024 4.385,00 4.477,88 4.385,00 4.463,93 0,82% 312.874,00
29.10.2024 4.332,21 4.440,87 4.332,21 4.427,54 1,84% 199.231,00
28.10.2024 4.379,99 4.379,99 4.320,08 4.347,59 -0,01% 195.116,00
25.10.2024 4.375,00 4.375,00 4.334,16 4.347,82 0,21% 149.588,00
24.10.2024 4.300,08 4.341,29 4.289,33 4.338,73 0,60% 158.913,00
23.10.2024 4.354,10 4.370,34 4.270,60 4.313,01 -1,48% 177.969,00
22.10.2024 4.331,73 4.395,00 4.330,84 4.377,78 0,32% 124.008,00
21.10.2024 4.323,23 4.376,11 4.323,23 4.363,72 0,30% 131.988,00
18.10.2024 4.370,77 4.377,77 4.334,50 4.350,82 -0,46% 146.110,00
17.10.2024 4.360,00 4.394,95 4.357,02 4.370,77 0,77% 146.806,00
16.10.2024 4.300,41 4.355,92 4.278,85 4.337,27 0,68% 123.607,00
15.10.2024 4.278,35 4.371,17 4.274,51 4.307,77 0,13% 182.771,00
14.10.2024 4.297,42 4.318,19 4.284,10 4.302,33 0,41% 121.493,00
11.10.2024 4.300,00 4.328,54 4.277,86 4.284,73 -0,10% 125.027,00
10.10.2024 4.289,00 4.308,00 4.267,24 4.289,21 -0,08% 107.617,00
09.10.2024 4.229,00 4.304,77 4.227,27 4.292,43 1,43% 114.308,00
08.10.2024 4.180,00 4.260,00 4.180,00 4.232,02 1,50% 126.380,00
07.10.2024 4.175,87 4.256,28 4.159,46 4.169,33 -0,44% 149.103,00
04.10.2024 4.164,76 4.196,80 4.134,33 4.187,70 2,04% 167.629,00
03.10.2024 4.080,00 4.113,54 4.060,98 4.104,12 -0,51% 116.548,00
02.10.2024 4.100,99 4.128,64 4.072,24 4.125,01 0,57% 163.231,00
01.10.2024 4.228,00 4.228,00 4.085,20 4.101,62 -2,62% 199.539,00
30.09.2024 4.220,15 4.228,37 4.183,13 4.212,12 -0,85% 200.204,00
27.09.2024 4.269,01 4.270,99 4.231,06 4.248,10 -0,49% 162.713,00
26.09.2024 4.210,29 4.272,88 4.196,89 4.268,94 2,23% 211.727,00
25.09.2024 4.177,56 4.181,11 4.148,83 4.175,70 -0,06% 193.243,00
24.09.2024 4.128,00 4.182,79 4.084,90 4.178,12 1,98% 166.165,00
23.09.2024 4.064,01 4.104,87 4.030,69 4.097,08 0,81% 239.812,00
20.09.2024 4.009,67 4.067,46 3.985,57 4.064,01 1,16% 443.926,00
19.09.2024 4.103,76 4.104,99 3.997,84 4.017,51 -0,27% 294.034,00
18.09.2024 4.050,00 4.073,84 4.018,51 4.028,30 -0,35% 134.127,00
17.09.2024 4.000,00 4.047,49 3.985,00 4.042,43 1,59% 169.838,00
16.09.2024 3.950,00 3.999,51 3.930,00 3.979,00 1,18% 179.316,00
13.09.2024 3.896,00 3.938,65 3.894,51 3.932,59 1,61% 159.697,00
12.09.2024 3.834,37 3.895,49 3.813,88 3.870,29 1,12% 161.467,00
11.09.2024 3.836,00 3.836,00 3.719,34 3.827,47 -0,19% 243.432,00
10.09.2024 3.818,36 3.837,43 3.777,84 3.834,82 0,68% 171.336,00
09.09.2024 3.749,52 3.809,02 3.718,58 3.809,02 2,08% 184.703,00
06.09.2024 3.777,14 3.794,34 3.700,97 3.731,35 -1,27% 283.139,00
05.09.2024 3.754,29 3.789,91 3.732,28 3.779,47 -0,52% 181.424,00
04.09.2024 3.776,16 3.808,58 3.769,49 3.799,21 -0,39% 199.190,00
03.09.2024 3.876,01 3.905,43 3.798,21 3.814,03 -2,44% 229.491,00
30.08.2024 3.930,10 3.940,25 3.885,70 3.909,23 0,47% 239.635,00
29.08.2024 3.915,00 3.929,77 3.882,28 3.890,81 -0,19% 190.153,00
28.08.2024 3.878,00 3.911,57 3.860,33 3.898,24 0,43% 230.280,00
27.08.2024 3.798,52 3.901,57 3.798,52 3.881,45 2,18% 188.783,00
26.08.2024 3.842,00 3.858,32 3.784,75 3.798,68 -0,83% 179.550,00
23.08.2024 3.779,28 3.853,23 3.759,43 3.830,58 1,54% 223.343,00
22.08.2024 3.752,42 3.791,17 3.752,42 3.772,55 0,92% 149.265,00
21.08.2024 3.702,50 3.745,03 3.683,14 3.738,00 0,96% 159.500,00
20.08.2024 3.692,15 3.719,51 3.665,54 3.702,50 0,01% 169.217,00
19.08.2024 3.616,52 3.705,79 3.610,44 3.702,01 2,30% 185.107,00
16.08.2024 3.634,67 3.636,55 3.592,28 3.618,86 -0,43% 196.411,00
15.08.2024 3.620,00 3.653,96 3.607,24 3.634,44 1,73% 159.308,00
14.08.2024 3.572,00 3.610,27 3.557,64 3.572,58 0,14% 179.336,00
13.08.2024 3.484,96 3.572,25 3.472,50 3.567,76 3,74% 262.131,00
12.08.2024 3.442,41 3.471,47 3.399,27 3.439,18 -0,11% 195.964,00
09.08.2024 3.394,85 3.456,00 3.394,85 3.443,05 1,42% 251.858,00
08.08.2024 3.316,07 3.409,58 3.307,90 3.394,85 2,72% 370.172,00
07.08.2024 3.402,65 3.472,34 3.291,80 3.304,91 -3,28% 387.271,00
06.08.2024 3.415,00 3.490,78 3.386,49 3.417,08 0,99% 399.480,00
05.08.2024 3.205,00 3.387,35 3.180,00 3.383,43 1,66% 657.722,00
02.08.2024 3.311,59 3.465,56 3.291,05 3.328,13 -8,98% 801.623,00
01.08.2024 3.716,23 3.748,41 3.631,43 3.656,39 -1,39% 471.414,00
31.07.2024 3.776,00 3.776,00 3.700,12 3.708,02 -0,35% 333.211,00
30.07.2024 3.752,11 3.791,44 3.683,75 3.720,99 -0,91% 215.879,00
29.07.2024 3.735,10 3.799,63 3.715,28 3.755,13 1,46% 186.135,00
26.07.2024 3.698,54 3.714,24 3.659,15 3.700,99 1,20% 233.994,00
25.07.2024 3.786,00 3.786,00 3.643,04 3.657,19 -3,90% 391.013,00
24.07.2024 3.880,00 3.891,07 3.800,00 3.805,78 -2,89% 298.772,00
23.07.2024 3.907,00 3.945,39 3.901,63 3.919,20 0,25% 206.500,00
22.07.2024 3.976,00 3.984,64 3.905,00 3.909,40 -1,46% 252.541,00
19.07.2024 3.938,09 3.976,98 3.930,56 3.967,25 0,93% 160.086,00
18.07.2024 4.002,14 4.022,74 3.905,15 3.930,56 -1,51% 174.388,00
17.07.2024 4.102,08 4.108,71 3.989,31 3.990,62 -3,12% 195.223,00
16.07.2024 4.117,00 4.144,32 4.110,64 4.119,09 0,62% 141.324,00
15.07.2024 4.034,62 4.100,00 4.013,26 4.093,74 1,67% 125.913,00
12.07.2024 3.950,00 4.051,69 3.950,00 4.026,43 2,29% 197.592,00
11.07.2024 3.998,99 3.998,99 3.926,13 3.936,41 -1,34% 227.810,00
10.07.2024 3.980,12 3.990,89 3.950,00 3.990,05 0,32% 155.077,00
09.07.2024 4.004,83 4.020,24 3.973,90 3.977,48 -0,18% 149.837,00
08.07.2024 3.932,81 4.002,80 3.914,04 3.984,63 1,39% 154.359,00
05.07.2024 3.936,98 3.939,76 3.905,00 3.930,15 0,34% 201.774,00
03.07.2024 3.912,51 3.936,97 3.901,95 3.916,89 0,02% 79.413,00
02.07.2024 3.876,81 3.922,38 3.876,81 3.916,21 0,81% 168.792,00
01.07.2024 3.977,35 3.977,35 3.869,76 3.884,88 -1,93% 218.342,00
28.06.2024 3.994,00 4.031,67 3.951,00 3.961,50 -1,19% 321.265,00
27.06.2024 4.040,00 4.040,00 4.000,00 4.009,40 0,68% 145.922,00
26.06.2024 3.988,18 4.008,19 3.971,14 3.982,38 -0,90% 164.125,00
25.06.2024 4.016,87 4.033,00 3.986,00 4.018,63 0,86% 115.773,00
24.06.2024 3.989,11 4.018,09 3.960,00 3.984,44 -0,12% 132.057,00
21.06.2024 3.982,59 3.992,68 3.940,75 3.989,10 0,32% 498.275,00
20.06.2024 3.995,00 4.004,40 3.961,27 3.976,36 0,08% 188.833,00
18.06.2024 3.957,71 3.989,12 3.937,44 3.973,18 0,51% 179.880,00
17.06.2024 3.878,75 3.957,98 3.854,51 3.953,07 2,44% 171.937,00
14.06.2024 3.837,01 3.863,11 3.814,09 3.859,10 0,08% 143.721,00