4.966,000$
-1,04%
Echtzeit-Aktienkurs Booking Holdings Inc.
Bid:
Ask:
Aktienkurse zur Booking Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 5.213,47 | 5.282,00 | 4.970,05 | 4.990,64 | -0,55% | 724.538,00 |
| 20.02.2025 | 5.109,99 | 5.109,99 | 4.975,81 | 5.018,23 | -1,81% | 278.453,00 |
| 19.02.2025 | 5.168,62 | 5.168,62 | 5.043,02 | 5.110,60 | -0,61% | 184.816,00 |
| 18.02.2025 | 5.108,50 | 5.165,00 | 5.060,36 | 5.141,88 | 1,93% | 276.878,00 |
| 14.02.2025 | 5.085,44 | 5.085,44 | 4.975,54 | 5.044,40 | 0,71% | 202.555,00 |
| 13.02.2025 | 5.059,46 | 5.079,09 | 4.984,31 | 5.008,70 | -0,19% | 221.728,00 |
| 12.02.2025 | 4.877,03 | 5.020,66 | 4.877,03 | 5.018,11 | 2,47% | 197.900,00 |
| 11.02.2025 | 4.896,06 | 4.931,78 | 4.863,60 | 4.897,32 | -0,33% | 149.083,00 |
| 10.02.2025 | 4.962,71 | 4.987,00 | 4.905,99 | 4.913,48 | 0,53% | 191.227,00 |
| 07.02.2025 | 4.884,90 | 5.072,70 | 4.869,00 | 4.887,47 | 2,25% | 430.834,00 |
| 06.02.2025 | 4.730,64 | 4.847,00 | 4.729,88 | 4.779,71 | 1,71% | 314.791,00 |
| 05.02.2025 | 4.688,43 | 4.778,67 | 4.684,07 | 4.699,39 | 0,44% | 217.697,00 |
| 04.02.2025 | 4.670,51 | 4.728,57 | 4.655,87 | 4.678,94 | -0,30% | 259.950,00 |
| 03.02.2025 | 4.670,19 | 4.742,86 | 4.605,43 | 4.692,90 | -0,94% | 247.002,00 |
| 31.01.2025 | 4.796,00 | 4.830,00 | 4.711,04 | 4.737,56 | -0,77% | 245.373,00 |
| 30.01.2025 | 4.789,34 | 4.789,34 | 4.700,05 | 4.774,33 | 1,11% | 224.338,00 |
| 29.01.2025 | 4.705,56 | 4.744,01 | 4.688,77 | 4.721,86 | 0,79% | 178.725,00 |
| 28.01.2025 | 4.670,10 | 4.751,52 | 4.660,00 | 4.684,68 | 0,20% | 330.890,00 |
| 27.01.2025 | 4.656,87 | 4.781,16 | 4.656,87 | 4.675,36 | -1,88% | 297.249,00 |
| 24.01.2025 | 4.802,00 | 4.828,00 | 4.723,79 | 4.764,89 | -1,11% | 240.050,00 |
| 23.01.2025 | 4.620,65 | 4.822,45 | 4.609,05 | 4.818,14 | 4,31% | 397.799,00 |
| 22.01.2025 | 4.681,56 | 4.704,51 | 4.595,91 | 4.619,21 | -1,43% | 371.325,00 |
| 21.01.2025 | 4.925,45 | 4.934,62 | 4.615,00 | 4.686,41 | -4,88% | 394.638,00 |
| 17.01.2025 | 4.950,00 | 4.976,96 | 4.894,45 | 4.926,80 | 1,27% | 260.454,00 |
| 16.01.2025 | 4.817,78 | 4.901,60 | 4.798,17 | 4.865,00 | 0,73% | 179.890,00 |
| 15.01.2025 | 4.851,73 | 4.899,54 | 4.815,71 | 4.829,64 | 1,06% | 222.378,00 |
| 14.01.2025 | 4.781,83 | 4.809,08 | 4.751,08 | 4.778,81 | 0,31% | 194.659,00 |
| 13.01.2025 | 4.710,29 | 4.780,58 | 4.660,32 | 4.763,90 | 0,51% | 208.859,00 |
| 10.01.2025 | 4.809,21 | 4.835,85 | 4.700,16 | 4.739,55 | -2,73% | 306.303,00 |
| 08.01.2025 | 4.808,90 | 4.877,24 | 4.785,50 | 4.872,42 | 1,59% | 266.310,00 |
| 07.01.2025 | 4.881,41 | 4.889,36 | 4.788,00 | 4.796,10 | -2,32% | 215.439,00 |
| 06.01.2025 | 4.942,67 | 4.942,67 | 4.845,55 | 4.909,79 | 0,12% | 274.325,00 |
| 03.01.2025 | 4.937,78 | 4.961,95 | 4.878,86 | 4.903,85 | -0,44% | 165.555,00 |
| 02.01.2025 | 4.990,67 | 5.039,88 | 4.896,67 | 4.925,29 | -0,87% | 141.049,00 |
| 31.12.2024 | 4.990,00 | 5.007,23 | 4.963,26 | 4.968,42 | -0,45% | 105.291,00 |
| 30.12.2024 | 4.992,50 | 5.016,48 | 4.938,04 | 4.990,87 | -0,92% | 115.683,00 |
| 27.12.2024 | 5.060,00 | 5.078,64 | 5.016,13 | 5.037,39 | -1,15% | 116.457,00 |
| 26.12.2024 | 5.094,06 | 5.125,84 | 5.092,80 | 5.096,04 | -0,53% | 64.427,00 |
| 24.12.2024 | 5.086,27 | 5.122,94 | 5.050,69 | 5.122,94 | 1,18% | 78.635,00 |
| 23.12.2024 | 5.066,79 | 5.071,38 | 5.005,12 | 5.063,12 | 0,29% | 155.431,00 |
| 20.12.2024 | 4.955,43 | 5.085,21 | 4.955,43 | 5.048,59 | 1,37% | 463.938,00 |
| 19.12.2024 | 4.997,08 | 5.020,66 | 4.946,83 | 4.980,40 | 0,75% | 270.832,00 |
| 18.12.2024 | 5.154,96 | 5.167,27 | 4.939,85 | 4.943,35 | -4,10% | 307.351,00 |
| 17.12.2024 | 5.129,00 | 5.177,25 | 5.109,83 | 5.154,96 | 0,05% | 220.549,00 |
| 16.12.2024 | 5.206,64 | 5.231,40 | 5.141,19 | 5.152,13 | -1,44% | 293.707,00 |
| 13.12.2024 | 5.240,00 | 5.260,41 | 5.213,60 | 5.227,61 | -0,78% | 164.062,00 |
| 12.12.2024 | 5.300,00 | 5.337,24 | 5.255,65 | 5.268,93 | -0,45% | 145.889,00 |
| 11.12.2024 | 5.253,32 | 5.295,55 | 5.218,78 | 5.293,00 | 2,08% | 192.755,00 |
| 10.12.2024 | 5.174,00 | 5.223,67 | 5.111,57 | 5.185,33 | 0,69% | 252.421,00 |
| 09.12.2024 | 5.240,00 | 5.280,30 | 5.142,08 | 5.149,60 | -2,84% | 267.773,00 |
| 06.12.2024 | 5.260,00 | 5.337,20 | 5.260,00 | 5.300,34 | 0,23% | 188.318,00 |
| 05.12.2024 | 5.253,88 | 5.330,00 | 5.200,00 | 5.287,94 | 0,85% | 181.912,00 |
| 04.12.2024 | 5.200,00 | 5.248,67 | 5.161,77 | 5.243,16 | 0,55% | 200.166,00 |
| 03.12.2024 | 5.224,28 | 5.258,20 | 5.204,17 | 5.214,38 | -0,19% | 181.192,00 |
| 02.12.2024 | 5.206,41 | 5.233,19 | 5.185,04 | 5.224,28 | 0,43% | 204.932,00 |
| 29.11.2024 | 5.177,36 | 5.230,00 | 5.177,36 | 5.201,98 | -0,41% | 132.706,00 |
| 27.11.2024 | 5.187,69 | 5.230,00 | 5.161,00 | 5.223,15 | 0,16% | 171.143,00 |
| 26.11.2024 | 5.110,00 | 5.215,00 | 5.110,00 | 5.214,72 | 2,07% | 159.321,00 |
| 25.11.2024 | 5.213,00 | 5.237,00 | 5.073,68 | 5.108,83 | -1,32% | 443.287,00 |
| 22.11.2024 | 5.202,54 | 5.216,00 | 5.140,84 | 5.177,15 | -0,53% | 246.741,00 |
| 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 |