23,095€
2,03%
Echtzeit-Aktienkurs Yelp Inc.
Bid:
Ask:
Aktienkurse zur Yelp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 23,02 | 23,15 | 22,92 | 23,13 | 2,16% | - |
| 30.07.2026 | 24,48 | 24,83 | 22,34 | 22,64 | -6,95% | - |
| 29.07.2026 | 24,06 | 24,67 | 23,89 | 24,33 | 1,23% | - |
| 28.07.2026 | 23,04 | 24,24 | 22,96 | 24,03 | 3,62% | - |
| 27.07.2026 | 22,32 | 23,24 | 22,04 | 23,19 | 8,26% | - |
| 24.07.2026 | 21,42 | 21,42 | 21,42 | 21,42 | -0,65% | - |
| 23.07.2026 | 21,56 | 21,56 | 21,56 | 21,56 | -4,05% | - |
| 22.07.2026 | 22,47 | 22,47 | 22,47 | 22,47 | -2,35% | - |
| 21.07.2026 | 23,01 | 23,01 | 23,01 | 23,01 | 0,92% | - |
| 20.07.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -3,76% | - |
| 17.07.2026 | 23,69 | 23,69 | 23,69 | 23,69 | 1,80% | - |
| 16.07.2026 | 23,27 | 23,27 | 23,27 | 23,27 | 4,49% | - |
| 15.07.2026 | 22,27 | 22,27 | 22,27 | 22,27 | -3,30% | - |
| 14.07.2026 | 23,03 | 23,03 | 23,03 | 23,03 | 2,58% | - |
| 13.07.2026 | 22,45 | 22,45 | 22,45 | 22,45 | -1,34% | - |
| 10.07.2026 | 22,23 | 22,91 | 22,20 | 22,76 | 2,57% | - |
| 09.07.2026 | 22,42 | 22,56 | 21,51 | 22,19 | -3,27% | - |
| 08.07.2026 | 23,20 | 23,27 | 22,78 | 22,94 | -2,82% | - |
| 07.07.2026 | 22,85 | 23,76 | 22,73 | 23,60 | 1,03% | - |
| 06.07.2026 | 23,46 | 23,51 | 22,70 | 23,36 | -0,11% | - |
| 03.07.2026 | 23,39 | 23,41 | 23,31 | 23,39 | 2,27% | - |
| 02.07.2026 | 22,91 | 23,77 | 22,80 | 22,87 | 3,70% | - |
| 01.07.2026 | 22,05 | 22,05 | 22,05 | 22,05 | 1,19% | 171,00 |
| 30.06.2026 | 21,66 | 21,93 | 21,39 | 21,79 | 2,11% | - |
| 29.06.2026 | 21,28 | 21,59 | 20,99 | 21,34 | 1,38% | - |
| 26.06.2026 | 19,99 | 21,08 | 19,78 | 21,05 | 4,05% | - |
| 25.06.2026 | 20,98 | 21,04 | 20,06 | 20,23 | -2,65% | - |
| 24.06.2026 | 20,70 | 20,78 | 20,70 | 20,78 | 4,74% | 75,00 |
| 23.06.2026 | 19,84 | 19,84 | 19,84 | 19,84 | 0,85% | 2,00 |
| 22.06.2026 | 19,98 | 20,26 | 19,59 | 19,67 | -1,40% | - |
| 19.06.2026 | 19,91 | 19,97 | 19,89 | 19,95 | 0,61% | - |
| 18.06.2026 | 19,82 | 20,02 | 19,27 | 19,83 | 1,59% | - |
| 17.06.2026 | 20,23 | 20,24 | 19,51 | 19,52 | -1,45% | - |
| 16.06.2026 | 19,81 | 19,81 | 19,81 | 19,81 | -1,59% | 11,00 |
| 15.06.2026 | 20,13 | 20,13 | 20,13 | 20,13 | 0,80% | 1,00 |
| 12.06.2026 | 19,97 | 19,97 | 19,97 | 19,97 | -5,36% | 853,00 |
| 11.06.2026 | 21,10 | 21,10 | 21,10 | 21,10 | -0,14% | 250,00 |
| 10.06.2026 | 20,42 | 21,13 | 20,18 | 21,13 | 5,02% | - |
| 09.06.2026 | 20,01 | 20,51 | 19,67 | 20,12 | 0,80% | - |
| 08.06.2026 | 19,96 | 19,96 | 19,96 | 19,96 | -0,89% | 503,00 |
| 05.06.2026 | 20,10 | 20,74 | 20,04 | 20,14 | 0,12% | - |
| 04.06.2026 | 18,90 | 20,12 | 18,63 | 20,12 | 0,07% | - |
| 03.06.2026 | 20,10 | 20,10 | 20,10 | 20,10 | -0,57% | 37,00 |
| 02.06.2026 | 20,10 | 20,22 | 19,57 | 20,22 | 1,67% | - |
| 01.06.2026 | 19,67 | 20,01 | 19,29 | 19,88 | 0,26% | - |
| 29.05.2026 | 20,03 | 20,26 | 19,66 | 19,83 | -1,29% | - |
| 28.05.2026 | 20,10 | 20,40 | 19,89 | 20,09 | -0,30% | - |
| 27.05.2026 | 19,69 | 20,53 | 19,67 | 20,15 | 3,41% | - |
| 26.05.2026 | 19,49 | 19,49 | 19,49 | 19,49 | 0,46% | 31,00 |
| 25.05.2026 | 19,51 | 19,51 | 19,40 | 19,40 | 2,23% | - |
| 22.05.2026 | 18,88 | 19,14 | 18,68 | 18,97 | 1,54% | - |
| 21.05.2026 | 18,69 | 18,69 | 18,69 | 18,69 | -3,21% | 20,00 |
| 20.05.2026 | 19,56 | 19,56 | 19,31 | 19,31 | -0,48% | 775,00 |
| 19.05.2026 | 18,67 | 20,14 | 18,56 | 19,40 | 2,32% | - |
| 18.05.2026 | 18,54 | 19,23 | 18,45 | 18,96 | 2,81% | - |
| 15.05.2026 | 17,91 | 18,53 | 17,80 | 18,44 | -2,19% | - |
| 14.05.2026 | 19,59 | 19,64 | 18,62 | 18,85 | -1,37% | - |
| 13.05.2026 | 19,12 | 19,12 | 19,12 | 19,12 | -6,25% | 63,00 |
| 12.05.2026 | 21,36 | 21,59 | 20,25 | 20,39 | -7,93% | - |
| 11.05.2026 | 23,01 | 23,30 | 21,96 | 22,15 | -2,83% | - |
| 08.05.2026 | 22,70 | 22,79 | 22,70 | 22,79 | -7,24% | 2.790,00 |
| 07.05.2026 | 24,12 | 24,72 | 23,74 | 24,57 | 1,05% | - |
| 06.05.2026 | 25,09 | 25,21 | 24,25 | 24,32 | -2,21% | - |
| 05.05.2026 | 24,63 | 24,93 | 24,54 | 24,87 | -0,32% | - |
| 04.05.2026 | 24,58 | 25,09 | 24,44 | 24,95 | 5,12% | - |
| 30.04.2026 | 23,97 | 24,09 | 23,16 | 23,73 | -2,18% | - |
| 29.04.2026 | 23,80 | 24,46 | 23,66 | 24,26 | -0,16% | - |
| 28.04.2026 | 24,81 | 25,25 | 24,24 | 24,30 | -1,70% | - |
| 27.04.2026 | 24,72 | 24,72 | 24,72 | 24,72 | 1,56% | 381,00 |
| 24.04.2026 | 24,39 | 24,46 | 24,10 | 24,34 | -2,52% | - |
| 23.04.2026 | 24,97 | 24,97 | 24,97 | 24,97 | 1,09% | 200,00 |
| 22.04.2026 | 24,70 | 24,70 | 24,70 | 24,70 | -0,66% | 339,00 |
| 21.04.2026 | 24,01 | 24,87 | 23,86 | 24,87 | 4,47% | - |
| 20.04.2026 | 23,65 | 24,05 | 23,53 | 23,80 | 1,28% | - |
| 17.04.2026 | 23,27 | 23,57 | 23,22 | 23,50 | 1,69% | - |
| 16.04.2026 | 23,11 | 23,11 | 23,11 | 23,11 | 1,36% | 435,00 |
| 15.04.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 3,33% | 116,00 |
| 14.04.2026 | 21,93 | 22,30 | 21,90 | 22,07 | 1,47% | - |
| 13.04.2026 | 21,66 | 21,91 | 21,52 | 21,75 | 0,44% | - |
| 10.04.2026 | 21,86 | 21,99 | 21,54 | 21,65 | 0,93% | - |
| 09.04.2026 | 21,75 | 21,77 | 21,44 | 21,45 | -3,68% | - |
| 08.04.2026 | 22,00 | 22,70 | 22,00 | 22,27 | 0,29% | - |
| 07.04.2026 | 22,00 | 22,34 | 21,95 | 22,21 | 1,39% | - |
| 02.04.2026 | 21,50 | 22,10 | 21,40 | 21,90 | 0,00% | - |
| 01.04.2026 | 21,50 | 21,90 | 20,90 | 21,90 | 0,92% | - |
| 31.03.2026 | 21,70 | 21,90 | 21,50 | 21,70 | 0,00% | - |
| 30.03.2026 | 21,30 | 21,70 | 21,10 | 21,70 | 2,84% | - |
| 27.03.2026 | 21,50 | 21,50 | 20,90 | 21,10 | -1,86% | - |
| 26.03.2026 | 20,90 | 21,70 | 20,70 | 21,50 | 3,86% | - |
| 25.03.2026 | 20,90 | 21,30 | 20,30 | 20,70 | -1,90% | - |
| 24.03.2026 | 21,30 | 21,50 | 20,90 | 21,10 | 0,48% | - |
| 23.03.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -0,47% | 75,00 |
| 20.03.2026 | 21,10 | 21,10 | 20,90 | 21,10 | 0,48% | - |
| 19.03.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -0,47% | 473,00 |
| 18.03.2026 | 21,30 | 21,30 | 20,90 | 21,10 | 0,48% | - |
| 17.03.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | 343,00 |
| 16.03.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | 144,00 |
| 13.03.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | 1,00 |
| 12.03.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | 47,00 |
| 11.03.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | 667,00 |