5.200,020$
-0,09%
Echtzeit-Aktienkurs Booking Holdings Inc.
Bid:
Ask:
Aktienkurse zur Booking Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 5.039,00 | 5.211,10 | 5.018,68 | 5.204,54 | 3,75% | 41.567,00 |
| 20.11.2024 | 4.966,81 | 5.019,05 | 4.907,03 | 5.016,43 | 0,79% | 165.947,00 |
| 19.11.2024 | 4.993,80 | 4.993,80 | 4.937,11 | 4.976,99 | -0,81% | 203.762,00 |
| 18.11.2024 | 4.969,39 | 5.029,43 | 4.930,95 | 5.017,78 | 0,86% | 227.693,00 |
| 15.11.2024 | 4.970,00 | 4.979,78 | 4.932,50 | 4.975,19 | 0,08% | 235.745,00 |
| 14.11.2024 | 4.958,00 | 4.995,00 | 4.951,94 | 4.970,98 | -0,33% | 238.225,00 |
| 13.11.2024 | 4.998,00 | 5.033,96 | 4.972,35 | 4.987,44 | -0,71% | 196.114,00 |
| 12.11.2024 | 5.029,01 | 5.050,74 | 4.996,21 | 5.022,92 | -0,84% | 300.019,00 |
| 11.11.2024 | 4.936,00 | 5.069,44 | 4.936,00 | 5.065,40 | 2,47% | 174.466,00 |
| 08.11.2024 | 4.922,83 | 4.975,60 | 4.922,83 | 4.943,27 | 0,46% | 282.361,00 |
| 07.11.2024 | 5.013,22 | 5.017,02 | 4.913,04 | 4.920,87 | -1,59% | 329.497,00 |
| 06.11.2024 | 5.036,64 | 5.055,24 | 4.942,13 | 5.000,60 | 1,74% | 222.637,00 |
| 05.11.2024 | 4.770,00 | 4.916,01 | 4.770,00 | 4.914,98 | 2,99% | 383.620,00 |
| 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 |