31,100€
3,32%
Echtzeit-Aktienkurs Yelp Inc.
Bid:
Ask:
Aktienkurse zur Yelp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.07.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | 500,00 |
| 04.07.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -0,90% | 30,00 |
| 03.07.2024 | 33,70 | 34,00 | 33,50 | 33,50 | -0,89% | - |
| 02.07.2024 | 33,60 | 33,80 | 33,60 | 33,80 | 0,60% | 525,00 |
| 01.07.2024 | 33,80 | 33,80 | 33,60 | 33,60 | -1,75% | 902,00 |
| 28.06.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -1,44% | 250,00 |
| 27.06.2024 | 34,40 | 34,70 | 34,20 | 34,70 | 0,87% | - |
| 26.06.2024 | 34,60 | 34,60 | 34,40 | 34,40 | 1,18% | 750,00 |
| 25.06.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -0,29% | 178,00 |
| 24.06.2024 | 33,60 | 34,50 | 33,40 | 34,10 | 1,19% | - |
| 21.06.2024 | 33,60 | 34,00 | 33,40 | 33,70 | 0,00% | - |
| 20.06.2024 | 33,20 | 33,90 | 32,90 | 33,70 | 1,81% | - |
| 19.06.2024 | 33,20 | 33,20 | 33,10 | 33,10 | -1,49% | - |
| 18.06.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,30% | 22,00 |
| 17.06.2024 | 33,90 | 34,00 | 33,50 | 33,50 | -1,76% | - |
| 14.06.2024 | 34,10 | 34,40 | 33,80 | 34,10 | -2,57% | - |
| 13.06.2024 | 34,80 | 35,00 | 34,80 | 35,00 | 0,57% | 319,00 |
| 12.06.2024 | 34,60 | 34,80 | 34,60 | 34,80 | 1,46% | 532,00 |
| 11.06.2024 | 33,80 | 34,50 | 33,70 | 34,30 | 2,69% | - |
| 10.06.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -0,89% | 100,00 |
| 07.06.2024 | 33,40 | 33,70 | 32,80 | 33,70 | 1,81% | - |
| 06.06.2024 | 33,30 | 33,40 | 33,10 | 33,10 | 0,00% | - |
| 05.06.2024 | 33,00 | 33,30 | 32,90 | 33,10 | -1,19% | - |
| 04.06.2024 | 33,70 | 33,90 | 33,40 | 33,50 | -1,47% | - |
| 03.06.2024 | 34,20 | 34,50 | 33,50 | 34,00 | 1,49% | - |
| 31.05.2024 | 33,80 | 33,80 | 33,30 | 33,50 | -1,18% | - |
| 30.05.2024 | 33,60 | 34,00 | 33,40 | 33,90 | 1,80% | - |
| 29.05.2024 | 33,30 | 33,50 | 33,00 | 33,30 | -0,60% | - |
| 28.05.2024 | 33,60 | 33,70 | 33,30 | 33,50 | -0,30% | - |
| 27.05.2024 | 33,50 | 33,60 | 33,50 | 33,60 | 0,30% | - |
| 24.05.2024 | 33,70 | 33,80 | 33,50 | 33,50 | 0,00% | - |
| 23.05.2024 | 33,90 | 34,00 | 33,30 | 33,50 | -0,59% | - |
| 22.05.2024 | 33,90 | 34,20 | 33,70 | 33,70 | -1,17% | - |
| 21.05.2024 | 34,40 | 34,50 | 33,70 | 34,10 | -0,58% | - |
| 20.05.2024 | 34,20 | 34,70 | 34,20 | 34,30 | -0,58% | - |
| 17.05.2024 | 34,90 | 35,30 | 34,30 | 34,50 | -0,86% | - |
| 16.05.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | 225,00 |
| 15.05.2024 | 34,60 | 34,80 | 34,60 | 34,80 | -0,85% | 610,00 |
| 14.05.2024 | 35,20 | 35,80 | 34,90 | 35,10 | 0,00% | - |
| 13.05.2024 | 34,20 | 35,10 | 33,70 | 35,10 | -1,13% | - |
| 10.05.2024 | 35,50 | 37,20 | 34,00 | 35,50 | -3,79% | - |
| 09.05.2024 | 36,40 | 36,90 | 36,30 | 36,90 | -1,07% | - |
| 08.05.2024 | 38,20 | 38,30 | 36,90 | 37,30 | -2,61% | - |
| 07.05.2024 | 37,70 | 38,30 | 37,20 | 38,30 | 2,13% | - |
| 06.05.2024 | 37,30 | 37,70 | 36,80 | 37,50 | -0,27% | - |
| 03.05.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 0,53% | - |
| 02.05.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -2,60% | - |
| 30.04.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 1,59% | - |
| 29.04.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 2,16% | - |
| 26.04.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 0,00% | - |