21,175€
0,21%
Echtzeit-Aktienkurs Yelp Inc.
Bid:
Ask:
Aktienkurse zur Yelp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 21,23 | 21,30 | 21,16 | 21,18 | 0,21% | - |
| 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 |
| 10.03.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,48% | 469,00 |
| 09.03.2026 | 20,90 | 21,10 | 20,30 | 20,70 | 0,00% | - |
| 06.03.2026 | 20,90 | 21,00 | 20,70 | 20,70 | -1,90% | - |
| 05.03.2026 | 20,50 | 21,30 | 20,30 | 21,10 | 5,50% | - |
| 04.03.2026 | 20,20 | 20,20 | 20,00 | 20,00 | 1,01% | 376,00 |
| 03.03.2026 | 19,15 | 19,90 | 18,95 | 19,80 | 3,39% | - |
| 02.03.2026 | 18,65 | 19,45 | 18,65 | 19,15 | 3,23% | - |
| 27.02.2026 | 18,65 | 18,75 | 18,25 | 18,55 | -0,54% | - |
| 26.02.2026 | 17,95 | 18,95 | 17,90 | 18,65 | 6,57% | - |
| 25.02.2026 | 16,90 | 17,50 | 16,90 | 17,50 | 2,34% | 472,00 |
| 24.02.2026 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | 40,00 |
| 23.02.2026 | 17,20 | 17,20 | 17,20 | 17,20 | -5,75% | 217,00 |
| 20.02.2026 | 18,35 | 18,65 | 18,05 | 18,25 | -2,14% | - |
| 19.02.2026 | 18,45 | 18,75 | 18,20 | 18,65 | 2,47% | - |
| 18.02.2026 | 17,70 | 18,20 | 17,70 | 18,20 | 4,60% | 1.445,00 |
| 17.02.2026 | 17,90 | 17,90 | 17,40 | 17,40 | -2,25% | 3.494,00 |
| 16.02.2026 | 17,70 | 17,95 | 17,70 | 17,80 | 4,09% | - |
| 13.02.2026 | 17,40 | 17,40 | 17,10 | 17,10 | -8,80% | 3.538,00 |
| 12.02.2026 | 19,65 | 19,75 | 18,65 | 18,75 | -5,30% | - |
| 11.02.2026 | 19,80 | 19,80 | 19,80 | 19,80 | -3,88% | 31,00 |
| 10.02.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | 20,00 |
| 09.02.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | 41,00 |
| 06.02.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | 50,00 |
| 05.02.2026 | 20,40 | 20,60 | 20,40 | 20,60 | -1,44% | 2.452,00 |
| 04.02.2026 | 21,30 | 21,50 | 20,70 | 20,90 | -4,13% | - |
| 03.02.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -7,23% | 75,00 |
| 02.02.2026 | 22,80 | 23,50 | 22,70 | 23,50 | 2,62% | - |
| 30.01.2026 | 22,80 | 23,10 | 22,70 | 22,90 | 0,00% | - |
| 29.01.2026 | 23,10 | 23,30 | 22,70 | 22,90 | -1,72% | - |
| 28.01.2026 | 23,00 | 23,30 | 22,80 | 23,30 | 1,75% | - |
| 27.01.2026 | 24,00 | 24,10 | 22,70 | 22,90 | -4,98% | - |
| 26.01.2026 | 23,90 | 24,30 | 23,70 | 24,10 | -2,03% | - |
| 23.01.2026 | 24,60 | 24,60 | 24,60 | 24,60 | -1,99% | 400,00 |
| 22.01.2026 | 24,50 | 25,30 | 24,30 | 25,10 | 3,29% | - |
| 21.01.2026 | 24,00 | 24,30 | 23,80 | 24,30 | 1,25% | - |
| 20.01.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 0,42% | 700,00 |