170,630$
1,37%
Echtzeit-Aktienkurs Booking Holdings Inc.
Bid:
Ask:
Aktienkurse zur Booking Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 168,25 | 173,72 | 167,55 | 171,28 | 1,76% | 8.120.929,00 |
| 06.05.2026 | 173,23 | 175,52 | 168,22 | 168,32 | 0,41% | 7.774.176,00 |
| 05.05.2026 | 165,25 | 169,08 | 164,05 | 167,63 | 1,24% | 8.002.065,00 |
| 04.05.2026 | 170,00 | 170,86 | 165,21 | 165,58 | -2,39% | 5.568.223,00 |
| 01.05.2026 | 169,03 | 171,58 | 168,15 | 169,63 | 0,75% | 5.444.251,00 |
| 30.04.2026 | 174,38 | 175,94 | 167,20 | 168,36 | -3,23% | 8.644.791,00 |
| 29.04.2026 | 164,54 | 176,83 | 164,23 | 173,98 | 0,35% | 12.303.606,00 |
| 28.04.2026 | 177,99 | 178,94 | 173,00 | 173,38 | -2,33% | 10.931.238,00 |
| 27.04.2026 | 178,29 | 181,47 | 177,11 | 177,52 | -1,51% | 5.734.262,00 |
| 24.04.2026 | 176,64 | 182,09 | 176,20 | 180,25 | 1,98% | 6.320.557,00 |
| 23.04.2026 | 178,91 | 180,50 | 174,53 | 176,75 | -1,48% | 6.009.850,00 |
| 22.04.2026 | 190,56 | 191,01 | 177,90 | 179,40 | -6,00% | 9.374.741,00 |
| 21.04.2026 | 191,45 | 193,92 | 189,16 | 190,86 | -0,61% | 4.282.724,00 |
| 20.04.2026 | 190,60 | 192,91 | 189,09 | 192,03 | 0,01% | 5.372.205,00 |
| 17.04.2026 | 188,55 | 192,76 | 188,00 | 192,01 | 4,04% | 7.881.216,00 |
| 16.04.2026 | 186,57 | 188,17 | 184,14 | 184,56 | -0,61% | 5.853.017,00 |
| 15.04.2026 | 183,33 | 186,60 | 182,33 | 185,69 | 2,52% | 5.933.394,00 |
| 14.04.2026 | 178,26 | 182,55 | 178,00 | 181,12 | 2,18% | 5.523.047,00 |
| 13.04.2026 | 170,71 | 177,76 | 170,59 | 177,25 | 2,18% | 5.825.279,00 |
| 10.04.2026 | 177,15 | 179,41 | 171,55 | 173,46 | -1,78% | 5.118.347,00 |
| 09.04.2026 | 180,03 | 180,98 | 173,82 | 176,60 | -2,43% | 7.232.477,00 |
| 08.04.2026 | 181,07 | 186,65 | 180,09 | 181,00 | 4,38% | 8.876.847,00 |
| 07.04.2026 | 174,42 | 175,88 | 169,71 | 173,41 | -1,58% | 9.117.794,00 |
| 06.04.2026 | 166,25 | 176,83 | 166,25 | 176,19 | 5,02% | 8.190.509,00 |
| 02.04.2026 | 165,76 | 168,11 | 162,62 | 167,77 | 0,23% | 5.855.050,00 |
| 01.04.2026 | 168,67 | 170,01 | 162,05 | 167,38 | -0,61% | 8.808.750,00 |
| 31.03.2026 | 165,48 | 169,60 | 162,62 | 168,41 | 2,25% | 9.462.925,00 |
| 30.03.2026 | 162,60 | 166,54 | 162,00 | 164,70 | 1,36% | 10.225.800,00 |
| 27.03.2026 | 167,96 | 168,19 | 161,21 | 162,49 | -3,60% | 8.977.925,00 |
| 26.03.2026 | 169,13 | 171,00 | 167,37 | 168,55 | -0,57% | 8.121.875,00 |
| 25.03.2026 | 171,94 | 175,00 | 167,29 | 169,51 | -1,23% | 6.238.775,00 |
| 24.03.2026 | 174,60 | 175,69 | 170,60 | 171,63 | -2,41% | 8.587.025,00 |
| 23.03.2026 | 176,31 | 177,70 | 174,72 | 175,87 | 1,68% | 8.346.100,00 |
| 20.03.2026 | 171,74 | 173,17 | 170,33 | 172,96 | 0,69% | 11.939.800,00 |
| 19.03.2026 | 174,57 | 177,47 | 170,40 | 171,77 | -1,99% | 5.988.475,00 |
| 18.03.2026 | 176,08 | 179,09 | 175,16 | 175,26 | -1,37% | 6.447.225,00 |
| 17.03.2026 | 175,10 | 179,01 | 174,16 | 177,69 | 3,48% | 8.277.375,00 |
| 16.03.2026 | 170,62 | 173,57 | 170,08 | 171,72 | 1,22% | 5.047.825,00 |
| 13.03.2026 | 170,21 | 172,80 | 169,41 | 169,65 | 0,56% | 5.727.150,00 |
| 12.03.2026 | 170,98 | 173,93 | 168,53 | 168,71 | -2,42% | 6.462.825,00 |
| 11.03.2026 | 175,10 | 177,38 | 171,03 | 172,90 | -1,13% | 6.422.275,00 |
| 10.03.2026 | 176,50 | 177,28 | 171,38 | 174,87 | -1,55% | 9.592.500,00 |
| 09.03.2026 | 178,47 | 179,56 | 173,60 | 177,63 | -2,41% | 11.026.975,00 |
| 06.03.2026 | 180,72 | 183,39 | 178,17 | 182,02 | -1,36% | 9.550.000,00 |
| 05.03.2026 | 180,44 | 185,36 | 178,89 | 184,53 | 8,46% | 20.273.500,00 |
| 04.03.2026 | 165,84 | 172,91 | 165,18 | 170,14 | 2,40% | 10.248.775,00 |
| 03.03.2026 | 164,60 | 167,76 | 162,94 | 166,15 | -0,62% | 10.392.300,00 |
| 02.03.2026 | 162,00 | 168,78 | 161,12 | 167,19 | -1,41% | 13.570.925,00 |
| 27.02.2026 | 167,75 | 169,71 | 166,40 | 169,57 | -0,26% | 22.905.550,00 |
| 26.02.2026 | 167,18 | 171,68 | 166,52 | 170,01 | 2,10% | 18.562.500,00 |
| 25.02.2026 | 163,08 | 167,18 | 161,91 | 166,52 | 2,32% | 18.687.600,00 |
| 24.02.2026 | 155,60 | 163,32 | 155,20 | 162,74 | 5,11% | 20.123.675,00 |
| 23.02.2026 | 162,08 | 162,40 | 150,62 | 154,83 | -5,05% | 19.420.400,00 |
| 20.02.2026 | 160,50 | 163,20 | 157,94 | 163,07 | 1,73% | 20.140.250,00 |
| 19.02.2026 | 163,55 | 165,66 | 154,84 | 160,30 | -6,15% | 22.663.550,00 |
| 18.02.2026 | 164,25 | 171,77 | 164,00 | 170,80 | 3,14% | 16.901.400,00 |
| 17.02.2026 | 165,25 | 166,72 | 160,82 | 165,61 | -0,01% | 12.258.525,00 |
| 13.02.2026 | 166,16 | 167,68 | 162,86 | 165,62 | -0,44% | 15.561.900,00 |
| 12.02.2026 | 171,10 | 175,40 | 165,59 | 166,36 | -3,56% | 17.071.750,00 |
| 11.02.2026 | 170,14 | 175,11 | 167,98 | 172,50 | 0,73% | 16.719.550,00 |
| 10.02.2026 | 168,78 | 175,20 | 167,04 | 171,25 | 1,04% | 14.336.900,00 |
| 09.02.2026 | 176,75 | 177,55 | 168,77 | 169,48 | -4,94% | 16.942.900,00 |
| 06.02.2026 | 177,75 | 180,96 | 174,77 | 178,29 | 0,31% | 13.299.100,00 |
| 05.02.2026 | 185,97 | 187,88 | 177,27 | 177,74 | -3,55% | 9.673.875,00 |
| 04.02.2026 | 182,16 | 185,32 | 174,50 | 184,29 | -0,81% | 15.349.600,00 |
| 03.02.2026 | 202,38 | 204,60 | 184,61 | 185,79 | -9,32% | 15.853.150,00 |
| 02.02.2026 | 201,40 | 205,26 | 199,20 | 204,89 | 2,41% | 5.406.675,00 |
| 30.01.2026 | 203,38 | 204,02 | 198,19 | 200,07 | -2,18% | 6.772.775,00 |
| 29.01.2026 | 204,24 | 205,91 | 202,00 | 204,53 | 0,55% | 6.109.075,00 |
| 28.01.2026 | 206,46 | 208,49 | 202,72 | 203,41 | -1,32% | 5.017.125,00 |
| 27.01.2026 | 204,29 | 206,44 | 203,53 | 206,14 | 0,90% | 3.913.900,00 |
| 26.01.2026 | 204,55 | 206,48 | 203,49 | 204,29 | 0,17% | 4.518.875,00 |
| 23.01.2026 | 202,69 | 205,19 | 202,69 | 203,94 | -1,02% | 5.192.200,00 |
| 22.01.2026 | 208,32 | 209,94 | 204,76 | 206,04 | -0,25% | 5.564.800,00 |
| 21.01.2026 | 200,39 | 207,16 | 200,07 | 206,54 | 2,72% | 6.822.625,00 |
| 20.01.2026 | 200,48 | 202,30 | 198,10 | 201,08 | -1,74% | 7.165.975,00 |
| 16.01.2026 | 207,72 | 209,12 | 204,14 | 204,64 | -1,49% | 9.328.750,00 |
| 15.01.2026 | 207,65 | 209,10 | 205,73 | 207,72 | 0,12% | 4.741.600,00 |
| 14.01.2026 | 210,50 | 211,21 | 202,30 | 207,48 | -2,40% | 6.203.225,00 |
| 13.01.2026 | 214,68 | 216,71 | 210,72 | 212,59 | -1,42% | 4.728.925,00 |
| 12.01.2026 | 218,17 | 218,17 | 214,43 | 215,66 | -1,83% | 4.475.575,00 |
| 09.01.2026 | 216,60 | 220,75 | 215,72 | 219,68 | 0,87% | 5.123.825,00 |
| 08.01.2026 | 217,64 | 218,28 | 214,32 | 217,80 | -0,01% | 4.020.675,00 |
| 07.01.2026 | 212,86 | 218,96 | 212,86 | 217,83 | 1,82% | 4.516.325,00 |
| 06.01.2026 | 214,01 | 214,72 | 210,84 | 213,94 | -0,35% | 5.365.475,00 |
| 05.01.2026 | 211,73 | 217,81 | 211,26 | 214,69 | 0,83% | 4.462.850,00 |
| 02.01.2026 | 214,27 | 214,34 | 210,05 | 212,93 | -0,60% | 4.248.975,00 |
| 31.12.2025 | 216,60 | 217,56 | 214,12 | 214,21 | -1,32% | 2.822.950,00 |
| 30.12.2025 | 216,53 | 218,21 | 216,53 | 217,09 | -0,26% | 3.387.125,00 |
| 29.12.2025 | 217,74 | 218,48 | 216,15 | 217,65 | 0,05% | 2.622.475,00 |
| 26.12.2025 | 217,45 | 219,48 | 216,60 | 217,55 | -0,14% | 1.740.350,00 |
| 24.12.2025 | 216,76 | 219,08 | 216,68 | 217,86 | 0,13% | 1.319.425,00 |
| 23.12.2025 | 215,83 | 217,65 | 215,69 | 217,57 | 0,60% | 3.017.025,00 |
| 22.12.2025 | 217,52 | 218,80 | 215,60 | 216,28 | 0,25% | 3.374.300,00 |
| 19.12.2025 | 213,61 | 217,40 | 213,10 | 215,75 | 0,90% | 11.569.175,00 |
| 18.12.2025 | 213,55 | 217,07 | 213,31 | 213,82 | 0,08% | 4.871.025,00 |
| 17.12.2025 | 217,01 | 218,06 | 213,37 | 213,64 | -1,76% | 4.463.125,00 |
| 16.12.2025 | 217,00 | 220,81 | 216,76 | 217,48 | -0,38% | 5.720.075,00 |
| 15.12.2025 | 214,32 | 219,40 | 213,86 | 218,31 | 2,94% | 9.159.850,00 |
| 12.12.2025 | 212,36 | 214,32 | 211,48 | 212,07 | 0,42% | 5.044.750,00 |