5.307,280$
-0,81%
Echtzeit-Aktienkurs Booking Holdings Inc.
Bid:
Ask:
Aktienkurse zur Booking Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 5.356,00 | 5.374,55 | 5.307,28 | 5.307,28 | -0,81% | 9.113,00 |
| 01.10.2025 | 5.352,00 | 5.375,23 | 5.250,00 | 5.350,56 | -0,90% | 323.282,00 |
| 30.09.2025 | 5.427,00 | 5.458,10 | 5.350,94 | 5.399,27 | -1,02% | 196.746,00 |
| 29.09.2025 | 5.571,66 | 5.586,05 | 5.448,03 | 5.454,81 | -1,68% | 231.848,00 |
| 26.09.2025 | 5.578,45 | 5.586,62 | 5.481,94 | 5.548,00 | -0,50% | 162.281,00 |
| 25.09.2025 | 5.522,99 | 5.582,19 | 5.454,00 | 5.575,73 | 0,91% | 245.015,00 |
| 24.09.2025 | 5.528,07 | 5.528,07 | 5.428,50 | 5.525,60 | 0,30% | 151.169,00 |
| 23.09.2025 | 5.425,00 | 5.517,58 | 5.423,91 | 5.509,02 | 0,95% | 178.324,00 |
| 22.09.2025 | 5.400,00 | 5.477,35 | 5.370,00 | 5.457,13 | 0,23% | 213.253,00 |
| 19.09.2025 | 5.447,96 | 5.465,66 | 5.400,00 | 5.444,44 | 0,03% | 420.593,00 |
| 18.09.2025 | 5.557,00 | 5.587,75 | 5.410,79 | 5.442,88 | -2,00% | 230.958,00 |
| 17.09.2025 | 5.493,84 | 5.557,40 | 5.454,96 | 5.553,70 | 1,44% | 210.608,00 |
| 16.09.2025 | 5.576,58 | 5.576,58 | 5.430,05 | 5.475,01 | -1,53% | 171.765,00 |
| 15.09.2025 | 5.500,00 | 5.560,00 | 5.424,00 | 5.559,83 | 1,86% | 165.157,00 |
| 12.09.2025 | 5.461,00 | 5.520,00 | 5.437,69 | 5.458,32 | -0,72% | 128.815,00 |
| 11.09.2025 | 5.474,81 | 5.537,00 | 5.410,00 | 5.498,00 | 0,42% | 179.830,00 |
| 10.09.2025 | 5.564,00 | 5.564,00 | 5.375,20 | 5.474,81 | -1,74% | 249.674,00 |
| 09.09.2025 | 5.546,80 | 5.604,43 | 5.517,50 | 5.571,83 | 0,04% | 158.878,00 |
| 08.09.2025 | 5.528,49 | 5.638,50 | 5.509,98 | 5.569,70 | 1,16% | 214.137,00 |
| 05.09.2025 | 5.594,07 | 5.652,50 | 5.455,00 | 5.505,80 | -1,43% | 202.426,00 |
| 04.09.2025 | 5.570,00 | 5.598,50 | 5.453,94 | 5.585,86 | 0,05% | 217.377,00 |
| 03.09.2025 | 5.524,86 | 5.596,92 | 5.485,00 | 5.582,95 | 1,41% | 185.495,00 |
| 02.09.2025 | 5.577,32 | 5.577,32 | 5.456,97 | 5.505,55 | -1,67% | 234.517,00 |
| 29.08.2025 | 5.634,14 | 5.634,14 | 5.587,75 | 5.599,05 | -0,94% | 138.932,00 |
| 28.08.2025 | 5.630,00 | 5.665,71 | 5.595,00 | 5.651,99 | 0,65% | 159.865,00 |
| 27.08.2025 | 5.676,19 | 5.693,00 | 5.581,06 | 5.615,68 | -1,58% | 122.882,00 |
| 26.08.2025 | 5.700,87 | 5.728,16 | 5.643,64 | 5.705,68 | 0,04% | 168.968,00 |
| 25.08.2025 | 5.708,18 | 5.774,48 | 5.700,12 | 5.703,60 | -0,30% | 106.315,00 |
| 22.08.2025 | 5.725,22 | 5.795,00 | 5.665,05 | 5.720,87 | 0,18% | 195.558,00 |
| 21.08.2025 | 5.647,84 | 5.714,75 | 5.599,08 | 5.710,74 | 1,26% | 155.598,00 |
| 20.08.2025 | 5.584,00 | 5.647,87 | 5.582,28 | 5.639,78 | 1,00% | 172.699,00 |
| 19.08.2025 | 5.539,12 | 5.602,57 | 5.526,15 | 5.584,08 | 0,94% | 199.298,00 |
| 18.08.2025 | 5.449,04 | 5.535,88 | 5.419,52 | 5.532,00 | 1,42% | 169.304,00 |
| 15.08.2025 | 5.514,44 | 5.514,44 | 5.437,22 | 5.454,29 | -0,56% | 158.024,00 |
| 14.08.2025 | 5.467,00 | 5.519,29 | 5.418,92 | 5.484,77 | 0,68% | 179.376,00 |
| 13.08.2025 | 5.483,34 | 5.483,34 | 5.403,18 | 5.447,92 | -0,25% | 187.309,00 |
| 12.08.2025 | 5.364,25 | 5.468,17 | 5.364,25 | 5.461,54 | 1,81% | 141.201,00 |
| 11.08.2025 | 5.381,84 | 5.431,83 | 5.349,09 | 5.364,25 | -0,77% | 165.229,00 |
| 08.08.2025 | 5.454,02 | 5.454,02 | 5.366,42 | 5.405,91 | -0,48% | 188.870,00 |
| 07.08.2025 | 5.550,00 | 5.590,00 | 5.405,67 | 5.432,10 | -1,88% | 199.333,00 |
| 06.08.2025 | 5.474,47 | 5.538,83 | 5.415,00 | 5.536,31 | 1,44% | 198.647,00 |
| 05.08.2025 | 5.503,93 | 5.507,50 | 5.409,79 | 5.457,86 | -0,33% | 213.240,00 |
| 04.08.2025 | 5.412,00 | 5.481,01 | 5.339,42 | 5.476,09 | 1,67% | 236.650,00 |
| 01.08.2025 | 5.479,47 | 5.479,47 | 5.339,12 | 5.386,29 | -2,14% | 199.612,00 |
| 31.07.2025 | 5.625,00 | 5.664,41 | 5.493,68 | 5.504,06 | -1,94% | 281.011,00 |
| 30.07.2025 | 5.490,00 | 5.691,57 | 5.432,05 | 5.612,91 | 0,40% | 368.341,00 |
| 29.07.2025 | 5.696,00 | 5.696,00 | 5.541,64 | 5.590,77 | -1,55% | 313.339,00 |
| 28.07.2025 | 5.638,81 | 5.685,00 | 5.583,13 | 5.678,75 | 0,83% | 223.374,00 |
| 25.07.2025 | 5.678,51 | 5.680,28 | 5.624,21 | 5.632,27 | -0,31% | 184.813,00 |
| 24.07.2025 | 5.745,94 | 5.758,83 | 5.644,12 | 5.650,00 | -1,50% | 167.446,00 |
| 23.07.2025 | 5.765,93 | 5.769,58 | 5.680,00 | 5.736,32 | -0,68% | 147.783,00 |
| 22.07.2025 | 5.720,00 | 5.786,00 | 5.677,50 | 5.775,53 | 1,73% | 143.206,00 |
| 21.07.2025 | 5.665,00 | 5.716,50 | 5.649,94 | 5.677,15 | -0,45% | 154.643,00 |
| 18.07.2025 | 5.749,59 | 5.749,59 | 5.684,00 | 5.702,90 | 0,33% | 147.060,00 |
| 17.07.2025 | 5.656,50 | 5.718,42 | 5.646,40 | 5.683,94 | 0,46% | 141.210,00 |
| 16.07.2025 | 5.652,96 | 5.677,35 | 5.625,21 | 5.658,13 | -0,31% | 168.523,00 |
| 15.07.2025 | 5.743,61 | 5.790,00 | 5.640,00 | 5.675,53 | -1,57% | 162.428,00 |
| 14.07.2025 | 5.697,36 | 5.769,94 | 5.689,02 | 5.766,04 | 0,86% | 132.896,00 |
| 11.07.2025 | 5.692,62 | 5.725,39 | 5.660,65 | 5.717,10 | -0,02% | 150.929,00 |
| 10.07.2025 | 5.722,12 | 5.766,29 | 5.664,15 | 5.718,51 | 0,89% | 168.192,00 |
| 09.07.2025 | 5.760,27 | 5.767,00 | 5.653,12 | 5.668,04 | -0,79% | 180.706,00 |
| 08.07.2025 | 5.815,00 | 5.839,41 | 5.678,00 | 5.713,33 | -1,76% | 236.008,00 |
| 07.07.2025 | 5.725,38 | 5.815,92 | 5.707,93 | 5.815,92 | 1,73% | 174.884,00 |
| 03.07.2025 | 5.697,29 | 5.760,40 | 5.652,99 | 5.716,80 | 0,26% | 131.159,00 |
| 02.07.2025 | 5.690,00 | 5.710,21 | 5.640,00 | 5.701,76 | -0,51% | 197.054,00 |
| 01.07.2025 | 5.740,80 | 5.795,77 | 5.681,28 | 5.730,73 | -1,01% | 203.149,00 |
| 30.06.2025 | 5.704,10 | 5.799,01 | 5.691,52 | 5.789,24 | 1,69% | 287.421,00 |
| 27.06.2025 | 5.617,75 | 5.711,48 | 5.613,64 | 5.693,13 | 1,74% | 297.583,00 |
| 26.06.2025 | 5.520,66 | 5.632,61 | 5.501,45 | 5.596,00 | 2,02% | 216.465,00 |
| 25.06.2025 | 5.465,15 | 5.522,23 | 5.440,00 | 5.485,35 | 0,06% | 176.180,00 |
| 24.06.2025 | 5.390,00 | 5.518,17 | 5.378,50 | 5.482,23 | 2,79% | 233.764,00 |
| 23.06.2025 | 5.340,34 | 5.350,00 | 5.235,65 | 5.333,42 | 0,55% | 174.796,00 |
| 20.06.2025 | 5.378,00 | 5.378,00 | 5.275,00 | 5.304,03 | 0,34% | 441.922,00 |
| 18.06.2025 | 5.306,90 | 5.351,90 | 5.277,33 | 5.286,26 | -0,28% | 181.054,00 |
| 17.06.2025 | 5.312,50 | 5.389,36 | 5.285,00 | 5.301,05 | -1,27% | 195.046,00 |
| 16.06.2025 | 5.324,98 | 5.379,69 | 5.313,02 | 5.369,04 | 1,33% | 223.622,00 |
| 13.06.2025 | 5.345,00 | 5.373,35 | 5.272,35 | 5.298,38 | -2,99% | 262.027,00 |
| 12.06.2025 | 5.465,12 | 5.488,00 | 5.425,81 | 5.461,95 | -0,08% | 160.093,00 |
| 11.06.2025 | 5.488,00 | 5.493,25 | 5.389,94 | 5.466,28 | -0,40% | 262.135,00 |
| 10.06.2025 | 5.529,95 | 5.546,13 | 5.435,27 | 5.487,98 | -0,93% | 178.431,00 |
| 09.06.2025 | 5.601,20 | 5.623,62 | 5.528,45 | 5.539,41 | -1,34% | 199.118,00 |
| 06.06.2025 | 5.615,56 | 5.631,34 | 5.553,79 | 5.614,61 | 0,79% | 174.091,00 |
| 05.06.2025 | 5.575,00 | 5.639,70 | 5.550,00 | 5.570,52 | 0,24% | 185.245,00 |
| 04.06.2025 | 5.473,80 | 5.560,12 | 5.473,50 | 5.557,00 | 1,50% | 208.714,00 |
| 03.06.2025 | 5.514,09 | 5.560,45 | 5.464,64 | 5.475,07 | -1,15% | 211.905,00 |
| 02.06.2025 | 5.500,00 | 5.544,42 | 5.471,26 | 5.538,91 | 0,36% | 136.558,00 |
| 30.05.2025 | 5.510,00 | 5.532,50 | 5.477,06 | 5.518,93 | 0,31% | 232.680,00 |
| 29.05.2025 | 5.480,00 | 5.509,67 | 5.435,90 | 5.502,00 | 0,49% | 193.146,00 |
| 28.05.2025 | 5.451,74 | 5.505,00 | 5.451,74 | 5.475,26 | 0,43% | 188.356,00 |
| 27.05.2025 | 5.356,92 | 5.471,78 | 5.356,92 | 5.451,74 | 2,23% | 257.274,00 |
| 23.05.2025 | 5.280,73 | 5.337,23 | 5.272,66 | 5.332,80 | -0,17% | 152.421,00 |
| 22.05.2025 | 5.297,49 | 5.351,80 | 5.285,92 | 5.341,91 | 0,92% | 135.741,00 |
| 21.05.2025 | 5.286,60 | 5.334,09 | 5.261,00 | 5.293,31 | -0,33% | 130.866,00 |
| 20.05.2025 | 5.332,98 | 5.374,97 | 5.290,00 | 5.310,68 | -1,25% | 178.295,00 |
| 19.05.2025 | 5.315,02 | 5.379,98 | 5.227,23 | 5.378,00 | 1,15% | 158.583,00 |
| 16.05.2025 | 5.267,14 | 5.332,43 | 5.221,02 | 5.317,07 | 1,51% | 200.481,00 |
| 15.05.2025 | 5.213,97 | 5.285,43 | 5.209,01 | 5.237,74 | 0,41% | 155.436,00 |
| 14.05.2025 | 5.258,53 | 5.288,72 | 5.182,56 | 5.216,55 | -0,87% | 195.480,00 |
| 13.05.2025 | 5.162,36 | 5.302,61 | 5.151,35 | 5.262,42 | 1,30% | 252.624,00 |
| 12.05.2025 | 5.179,31 | 5.230,00 | 5.088,52 | 5.194,99 | 2,41% | 293.749,00 |