34,300€
3,00%
Echtzeit-Aktienkurs Yelp Inc.
Bid:
Ask:
Aktienkurse zur Yelp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 30,40 | 31,30 | 30,20 | 31,30 | 1,62% | - |
| 26.09.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -0,32% | 3,00 |
| 25.09.2024 | 31,00 | 31,20 | 30,70 | 30,90 | -0,32% | - |
| 24.09.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | 50,00 |
| 23.09.2024 | 31,00 | 31,00 | 30,80 | 31,00 | 0,98% | 116,00 |
| 20.09.2024 | 30,80 | 31,10 | 30,50 | 30,70 | -0,65% | - |
| 19.09.2024 | 31,00 | 31,50 | 30,70 | 30,90 | 0,98% | - |
| 18.09.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | 93,00 |
| 17.09.2024 | 30,80 | 30,80 | 30,40 | 30,80 | 1,99% | 256,00 |
| 16.09.2024 | 31,20 | 31,20 | 30,20 | 30,20 | -3,51% | 255,00 |
| 13.09.2024 | 30,40 | 31,50 | 30,40 | 31,30 | 3,99% | - |
| 12.09.2024 | 30,20 | 30,50 | 29,90 | 30,10 | 0,67% | - |
| 11.09.2024 | 29,80 | 30,30 | 29,60 | 29,90 | -1,97% | - |
| 10.09.2024 | 30,20 | 30,70 | 30,20 | 30,50 | -0,33% | - |
| 09.09.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,33% | 63,00 |
| 06.09.2024 | 30,80 | 31,30 | 30,40 | 30,50 | -1,61% | - |
| 05.09.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,98% | 322,00 |
| 04.09.2024 | 30,20 | 30,90 | 29,90 | 30,70 | -0,97% | - |
| 03.09.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -1,90% | 22,00 |
| 02.09.2024 | 31,50 | 31,60 | 31,40 | 31,60 | 1,94% | - |
| 30.08.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 1,97% | - |
| 29.08.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 28.08.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | - |
| 27.08.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -1,30% | - |
| 26.08.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -1,60% | - |
| 23.08.2024 | 30,80 | 31,50 | 30,70 | 31,30 | 1,29% | - |
| 22.08.2024 | 30,60 | 30,90 | 30,30 | 30,90 | 0,65% | - |
| 21.08.2024 | 30,90 | 31,30 | 30,50 | 30,70 | -0,65% | - |
| 20.08.2024 | 31,00 | 31,10 | 30,70 | 30,90 | 0,00% | - |
| 19.08.2024 | 30,60 | 31,00 | 30,60 | 30,90 | 0,65% | - |
| 16.08.2024 | 31,20 | 31,20 | 30,70 | 30,70 | 0,00% | - |
| 15.08.2024 | 30,20 | 30,90 | 30,00 | 30,70 | 2,68% | - |
| 14.08.2024 | 30,80 | 31,00 | 29,90 | 29,90 | -2,92% | - |
| 13.08.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | 100,00 |
| 12.08.2024 | 30,80 | 30,80 | 30,60 | 30,60 | -2,86% | 20,00 |
| 09.08.2024 | 30,60 | 32,40 | 30,60 | 31,50 | 4,30% | - |
| 08.08.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -2,27% | 500,00 |
| 07.08.2024 | 31,00 | 31,30 | 30,70 | 30,90 | 0,65% | - |
| 06.08.2024 | 31,00 | 31,10 | 30,70 | 30,70 | 0,00% | - |
| 05.08.2024 | 31,00 | 31,00 | 29,90 | 30,70 | -4,66% | - |
| 02.08.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -3,30% | 71,00 |
| 01.08.2024 | 33,70 | 34,10 | 33,30 | 33,30 | -3,20% | - |
| 31.07.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 1,18% | 191,00 |
| 30.07.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 0,89% | 300,00 |
| 29.07.2024 | 33,70 | 34,10 | 33,50 | 33,70 | 1,81% | - |
| 26.07.2024 | 33,60 | 33,90 | 33,10 | 33,10 | -0,30% | - |
| 25.07.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -0,30% | 525,00 |
| 24.07.2024 | 34,40 | 34,50 | 33,30 | 33,30 | -3,48% | - |
| 23.07.2024 | 34,40 | 34,90 | 34,20 | 34,50 | 0,00% | - |
| 22.07.2024 | 34,30 | 34,70 | 34,10 | 34,50 | 0,58% | - |
| 19.07.2024 | 34,40 | 34,60 | 34,20 | 34,30 | -1,72% | - |
| 18.07.2024 | 34,70 | 34,90 | 34,30 | 34,90 | 0,87% | - |
| 17.07.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 1,76% | 400,00 |
| 16.07.2024 | 33,80 | 34,00 | 33,80 | 34,00 | 1,49% | 550,00 |
| 15.07.2024 | 33,20 | 33,70 | 33,00 | 33,50 | 2,76% | - |
| 12.07.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -0,31% | 100,00 |
| 11.07.2024 | 32,50 | 33,10 | 32,40 | 32,70 | 0,62% | - |
| 10.07.2024 | 33,20 | 33,40 | 32,30 | 32,50 | -3,27% | - |
| 09.07.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -0,88% | 800,00 |
| 08.07.2024 | 33,70 | 34,00 | 33,50 | 33,90 | 2,11% | - |