34,100€
-2,85%
Echtzeit-Aktienkurs Yelp Inc.
Bid:
Ask:
Aktienkurse zur Yelp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -3,13% | 900,00 |
| 20.02.2025 | 36,30 | 36,30 | 35,10 | 35,10 | -4,10% | - |
| 19.02.2025 | 36,20 | 36,60 | 36,20 | 36,60 | 1,67% | 1.275,00 |
| 18.02.2025 | 36,20 | 36,20 | 36,00 | 36,00 | 1,69% | 1.700,00 |
| 17.02.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -2,21% | 60,00 |
| 14.02.2025 | 37,20 | 37,20 | 36,20 | 36,20 | -6,70% | 1.079,00 |
| 13.02.2025 | 38,20 | 38,80 | 38,20 | 38,80 | 1,57% | 1.338,00 |
| 12.02.2025 | 38,00 | 38,20 | 38,00 | 38,20 | -0,52% | 1.200,00 |
| 11.02.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -1,03% | 445,00 |
| 10.02.2025 | 38,60 | 38,80 | 38,60 | 38,80 | 1,04% | 1.275,00 |
| 07.02.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 1,59% | 875,00 |
| 06.02.2025 | 38,20 | 38,20 | 37,80 | 37,80 | -1,05% | 850,00 |
| 05.02.2025 | 38,00 | 38,20 | 38,00 | 38,20 | 0,00% | 850,00 |
| 04.02.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -1,04% | 50,00 |
| 03.02.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 0,52% | 500,00 |
| 31.01.2025 | 39,20 | 39,20 | 38,40 | 38,40 | -2,04% | 1.025,00 |
| 30.01.2025 | 39,80 | 40,00 | 39,00 | 39,20 | -1,01% | 2.900,00 |
| 29.01.2025 | 39,20 | 39,60 | 39,20 | 39,60 | 0,00% | 2.980,00 |
| 28.01.2025 | 39,60 | 39,80 | 39,60 | 39,60 | 2,59% | 1.650,00 |
| 27.01.2025 | 38,40 | 38,60 | 38,40 | 38,60 | 4,32% | 955,00 |
| 24.01.2025 | 37,20 | 37,20 | 37,00 | 37,00 | -0,54% | 1.005,00 |
| 23.01.2025 | 36,80 | 37,20 | 36,80 | 37,20 | -3,12% | 1.490,00 |
| 22.01.2025 | 38,60 | 38,60 | 38,40 | 38,40 | -0,52% | 875,00 |
| 21.01.2025 | 39,60 | 39,60 | 38,40 | 38,60 | -2,28% | 2.722,00 |
| 20.01.2025 | 39,50 | 39,70 | 39,30 | 39,50 | 0,25% | - |
| 17.01.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 1,55% | 650,00 |
| 16.01.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -0,51% | 1.125,00 |
| 15.01.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 2,09% | 1.650,00 |
| 14.01.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 1,06% | 60,00 |
| 13.01.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 0,80% | 325,00 |
| 10.01.2025 | 37,70 | 37,90 | 37,10 | 37,50 | -0,53% | - |
| 09.01.2025 | 37,80 | 37,90 | 37,70 | 37,70 | -0,79% | - |
| 08.01.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 0,00% | 325,00 |
| 07.01.2025 | 38,20 | 38,20 | 38,00 | 38,00 | -1,04% | 585,00 |
| 06.01.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 1,32% | 350,00 |
| 03.01.2025 | 38,10 | 38,50 | 37,80 | 37,90 | -0,26% | - |
| 02.01.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 2,70% | 350,00 |
| 30.12.2024 | 37,10 | 37,30 | 36,90 | 37,00 | -1,07% | - |
| 27.12.2024 | 37,60 | 37,60 | 37,40 | 37,40 | 1,08% | 165,00 |
| 23.12.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 0,27% | 350,00 |
| 20.12.2024 | 36,70 | 37,30 | 36,40 | 36,90 | 0,27% | - |
| 19.12.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 1,10% | 333,00 |
| 18.12.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -3,96% | 100,00 |
| 17.12.2024 | 37,90 | 38,30 | 37,50 | 37,90 | 0,00% | - |
| 16.12.2024 | 37,90 | 38,30 | 37,30 | 37,90 | -1,81% | - |
| 13.12.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -0,52% | 60,00 |
| 12.12.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 0,26% | 930,00 |
| 11.12.2024 | 38,50 | 39,00 | 38,20 | 38,70 | 0,78% | - |
| 10.12.2024 | 38,60 | 38,60 | 38,40 | 38,40 | 2,13% | 318,00 |
| 09.12.2024 | 37,00 | 37,60 | 37,00 | 37,60 | 5,03% | 378,00 |
| 06.12.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -1,10% | 305,00 |
| 05.12.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -1,90% | 375,00 |
| 04.12.2024 | 36,50 | 37,20 | 36,20 | 36,90 | 1,93% | - |
| 03.12.2024 | 36,40 | 36,40 | 36,20 | 36,20 | -1,09% | 635,00 |
| 02.12.2024 | 36,40 | 36,60 | 36,20 | 36,60 | 1,10% | 166,00 |
| 29.11.2024 | 36,40 | 36,40 | 36,20 | 36,20 | -0,28% | 725,00 |
| 28.11.2024 | 36,20 | 36,30 | 36,20 | 36,30 | 2,54% | - |
| 27.11.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | 750,00 |
| 26.11.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | 395,00 |
| 25.11.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 3,19% | 385,00 |
| 22.11.2024 | 34,00 | 34,90 | 33,80 | 34,50 | 3,60% | - |
| 21.11.2024 | 34,00 | 34,30 | 32,60 | 33,30 | -2,06% | - |
| 20.11.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -0,87% | 375,00 |
| 19.11.2024 | 33,90 | 34,30 | 33,40 | 34,30 | 0,88% | - |
| 18.11.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | 350,00 |
| 15.11.2024 | 34,20 | 34,20 | 34,00 | 34,00 | -1,73% | 900,00 |
| 14.11.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -2,26% | 55,00 |
| 13.11.2024 | 35,80 | 35,80 | 35,40 | 35,40 | -1,12% | 1.300,00 |
| 12.11.2024 | 35,00 | 36,00 | 35,00 | 35,80 | 2,29% | 1.990,00 |
| 11.11.2024 | 33,60 | 35,00 | 33,60 | 35,00 | 6,06% | 24,00 |
| 08.11.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -2,37% | 820,00 |
| 07.11.2024 | 34,00 | 34,20 | 33,60 | 33,80 | 0,30% | 897,00 |
| 06.11.2024 | 33,00 | 34,50 | 32,80 | 33,70 | 6,65% | - |
| 05.11.2024 | 31,60 | 31,60 | 31,40 | 31,60 | -0,32% | 1.125,00 |
| 04.11.2024 | 31,00 | 31,70 | 30,90 | 31,70 | 0,63% | - |
| 01.11.2024 | 31,40 | 31,60 | 31,10 | 31,50 | -0,94% | - |
| 31.10.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | 63,00 |
| 30.10.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 1,27% | 275,00 |
| 29.10.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 1,94% | 100,00 |
| 28.10.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -1,27% | 10,00 |
| 25.10.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,96% | 8,00 |
| 24.10.2024 | 31,00 | 31,40 | 30,70 | 31,10 | 0,00% | - |
| 23.10.2024 | 31,00 | 31,10 | 30,80 | 31,10 | 0,00% | - |
| 22.10.2024 | 31,20 | 31,40 | 30,90 | 31,10 | -1,27% | - |
| 21.10.2024 | 31,90 | 32,10 | 31,40 | 31,50 | -0,94% | - |
| 18.10.2024 | 32,00 | 32,00 | 31,80 | 31,80 | -0,31% | 444,00 |
| 17.10.2024 | 32,00 | 32,30 | 31,70 | 31,90 | -0,62% | - |
| 16.10.2024 | 32,20 | 32,30 | 31,90 | 32,10 | 0,63% | - |
| 15.10.2024 | 31,60 | 31,90 | 31,30 | 31,90 | 2,24% | - |
| 14.10.2024 | 31,00 | 31,20 | 30,80 | 31,20 | -0,32% | 509,00 |
| 11.10.2024 | 31,00 | 31,50 | 31,00 | 31,30 | 0,32% | - |
| 10.10.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | 12,00 |
| 09.10.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -0,32% | 550,00 |
| 08.10.2024 | 31,40 | 31,60 | 31,10 | 31,50 | 0,32% | - |
| 07.10.2024 | 31,60 | 31,60 | 31,40 | 31,40 | 0,32% | 336,00 |
| 04.10.2024 | 30,40 | 31,30 | 30,40 | 31,30 | 1,95% | - |
| 03.10.2024 | 31,20 | 31,20 | 30,40 | 30,70 | -0,97% | - |
| 02.10.2024 | 31,20 | 31,20 | 31,00 | 31,00 | -0,96% | 545,00 |
| 01.10.2024 | 31,50 | 31,90 | 31,10 | 31,30 | 0,97% | - |
| 30.09.2024 | 31,40 | 31,40 | 31,00 | 31,00 | -0,96% | 376,00 |