167,550€
-4,69%
Echtzeit-Aktienkurs Booking Holdings Inc.
Bid:
Ask:
Aktienkurse zur Booking Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 176,45 | 177,00 | 165,50 | 167,35 | -4,81% | 5.653,00 |
| 29.07.2026 | 173,65 | 178,80 | 171,65 | 175,80 | 0,46% | 2.872,00 |
| 28.07.2026 | 164,50 | 175,00 | 162,70 | 175,00 | 7,69% | 4.300,00 |
| 27.07.2026 | 156,60 | 162,65 | 156,60 | 162,50 | 2,82% | 1.356,00 |
| 24.07.2026 | 151,30 | 158,05 | 151,30 | 158,05 | 4,77% | 662,00 |
| 23.07.2026 | 156,35 | 156,35 | 150,85 | 150,85 | -4,07% | 1.006,00 |
| 22.07.2026 | 156,05 | 157,25 | 155,05 | 157,25 | 0,80% | 256,00 |
| 21.07.2026 | 156,35 | 158,00 | 156,00 | 156,00 | -0,67% | 310,00 |
| 20.07.2026 | 159,05 | 159,05 | 155,95 | 157,05 | 0,06% | 437,00 |
| 17.07.2026 | 160,90 | 162,00 | 156,55 | 156,95 | -1,29% | 1.772,00 |
| 16.07.2026 | 158,95 | 160,85 | 157,55 | 159,00 | 0,95% | 1.125,00 |
| 15.07.2026 | 153,15 | 157,50 | 152,60 | 157,50 | 2,71% | 1.101,00 |
| 14.07.2026 | 154,30 | 154,30 | 150,20 | 153,35 | -0,81% | 1.739,00 |
| 13.07.2026 | 156,55 | 157,70 | 153,75 | 154,60 | -1,37% | 915,00 |
| 10.07.2026 | 153,45 | 157,05 | 152,50 | 156,75 | 3,09% | 665,00 |
| 09.07.2026 | 152,50 | 153,00 | 149,10 | 152,05 | -0,16% | 1.018,00 |
| 08.07.2026 | 158,60 | 160,10 | 152,20 | 152,30 | -4,57% | 1.757,00 |
| 07.07.2026 | 159,20 | 164,00 | 158,75 | 159,60 | -0,22% | 1.608,00 |
| 06.07.2026 | 161,60 | 163,40 | 159,40 | 159,95 | -0,68% | 1.300,00 |
| 03.07.2026 | 164,95 | 164,95 | 161,05 | 161,05 | 0,31% | 236,00 |
| 02.07.2026 | 161,30 | 162,55 | 160,05 | 160,55 | -0,86% | 693,00 |
| 01.07.2026 | 156,55 | 162,35 | 156,05 | 161,95 | 2,83% | 2.869,00 |
| 30.06.2026 | 160,30 | 160,30 | 156,70 | 157,50 | -2,51% | 1.289,00 |
| 29.06.2026 | 160,15 | 163,15 | 159,65 | 161,55 | 1,67% | 1.097,00 |
| 26.06.2026 | 157,70 | 158,90 | 155,35 | 158,90 | 1,15% | 1.221,00 |
| 25.06.2026 | 158,00 | 160,40 | 156,80 | 157,10 | -2,66% | 2.307,00 |
| 24.06.2026 | 148,55 | 162,30 | 148,35 | 161,40 | 9,42% | 3.645,00 |
| 23.06.2026 | 146,85 | 147,95 | 145,85 | 147,50 | 0,82% | 2.196,00 |
| 22.06.2026 | 149,80 | 150,05 | 143,60 | 146,30 | -1,65% | 1.329,00 |
| 19.06.2026 | 150,50 | 150,55 | 148,75 | 148,75 | -1,13% | 342,00 |
| 18.06.2026 | 150,40 | 151,80 | 148,70 | 150,45 | -0,07% | 805,00 |
| 17.06.2026 | 152,40 | 152,60 | 149,65 | 150,55 | -0,40% | 1.342,00 |
| 16.06.2026 | 151,30 | 151,60 | 149,30 | 151,15 | 0,27% | 2.137,00 |
| 15.06.2026 | 145,10 | 151,00 | 144,15 | 150,75 | 6,95% | 2.791,00 |
| 12.06.2026 | 140,05 | 144,50 | 139,95 | 140,95 | 2,43% | 4.638,00 |
| 11.06.2026 | 140,80 | 141,50 | 137,60 | 137,60 | -1,08% | 877,00 |
| 10.06.2026 | 141,40 | 143,15 | 139,00 | 139,10 | -2,76% | 1.761,00 |
| 09.06.2026 | 140,05 | 143,85 | 140,00 | 143,05 | -0,03% | 183,00 |
| 08.06.2026 | 144,35 | 145,00 | 142,05 | 143,10 | -0,97% | 1.356,00 |
| 05.06.2026 | 144,15 | 146,20 | 143,25 | 144,50 | -1,53% | 983,00 |
| 04.06.2026 | 144,40 | 146,85 | 143,05 | 146,75 | 2,41% | 884,00 |
| 03.06.2026 | 143,25 | 144,60 | 142,40 | 143,30 | -0,73% | 492,00 |
| 02.06.2026 | 146,00 | 146,00 | 140,00 | 144,35 | 0,14% | 1.146,00 |
| 01.06.2026 | 144,10 | 146,60 | 142,15 | 144,15 | -0,48% | 1.401,00 |
| 29.05.2026 | 145,95 | 146,05 | 144,15 | 144,85 | 0,17% | 1.082,00 |
| 28.05.2026 | 145,05 | 145,85 | 143,55 | 144,60 | -0,92% | 2.235,00 |
| 27.05.2026 | 141,20 | 145,95 | 140,80 | 145,95 | 3,36% | 1.185,00 |
| 26.05.2026 | 140,20 | 142,90 | 138,55 | 141,20 | 0,04% | 1.823,00 |
| 25.05.2026 | 141,75 | 141,75 | 140,45 | 141,15 | 2,58% | 1.302,00 |
| 22.05.2026 | 137,70 | 140,30 | 137,00 | 137,60 | 2,84% | 5.090,00 |
| 21.05.2026 | 135,05 | 136,00 | 133,00 | 133,80 | -0,41% | 1.014,00 |
| 20.05.2026 | 132,95 | 134,45 | 130,00 | 134,35 | -0,96% | 2.297,00 |
| 19.05.2026 | 133,40 | 138,35 | 132,40 | 135,65 | 2,26% | 4.853,00 |
| 18.05.2026 | 132,15 | 134,50 | 131,60 | 132,65 | 0,19% | 6.242,00 |
| 15.05.2026 | 134,95 | 134,95 | 132,30 | 132,40 | -0,97% | 2.567,00 |
| 14.05.2026 | 132,05 | 135,20 | 132,05 | 133,70 | 0,60% | 631,00 |
| 13.05.2026 | 136,65 | 137,70 | 132,90 | 132,90 | -2,74% | 2.540,00 |
| 12.05.2026 | 135,70 | 137,20 | 133,65 | 136,65 | 0,70% | 2.529,00 |
| 11.05.2026 | 140,95 | 140,95 | 135,70 | 135,70 | -6,22% | 1.656,00 |
| 08.05.2026 | 147,50 | 147,50 | 141,80 | 144,70 | -1,63% | 1.670,00 |
| 07.05.2026 | 142,90 | 147,55 | 142,70 | 147,10 | 1,69% | 1.282,00 |
| 06.05.2026 | 142,95 | 149,95 | 142,20 | 144,65 | 1,19% | 2.601,00 |
| 05.05.2026 | 142,85 | 143,35 | 141,15 | 142,95 | 0,14% | 948,00 |
| 04.05.2026 | 145,20 | 145,80 | 142,75 | 142,75 | -0,76% | 6.484,00 |
| 30.04.2026 | 148,30 | 149,70 | 143,85 | 143,85 | -2,97% | 1.192,00 |
| 29.04.2026 | 142,35 | 150,90 | 137,95 | 148,25 | -1,92% | 5.401,00 |
| 28.04.2026 | 152,45 | 153,50 | 151,15 | 151,15 | -0,98% | 657,00 |
| 27.04.2026 | 153,55 | 155,10 | 152,45 | 152,65 | -0,84% | 2.374,00 |
| 24.04.2026 | 151,05 | 153,95 | 150,95 | 153,95 | 1,38% | 637,00 |
| 23.04.2026 | 152,80 | 153,40 | 151,70 | 151,85 | -2,38% | 918,00 |
| 22.04.2026 | 164,20 | 164,70 | 155,55 | 155,55 | -4,60% | 2.734,00 |
| 21.04.2026 | 163,85 | 164,05 | 162,55 | 163,05 | 1,49% | 589,00 |
| 20.04.2026 | 161,50 | 162,50 | 160,65 | 160,65 | -1,08% | 436,00 |
| 17.04.2026 | 157,85 | 162,85 | 156,50 | 162,40 | 2,59% | 1.114,00 |
| 16.04.2026 | 157,80 | 159,45 | 157,50 | 158,30 | 0,51% | 574,00 |
| 15.04.2026 | 154,10 | 157,50 | 153,65 | 157,50 | 2,27% | 637,00 |
| 14.04.2026 | 151,10 | 154,00 | 149,95 | 154,00 | 2,74% | 1.238,00 |
| 13.04.2026 | 147,45 | 149,90 | 146,25 | 149,90 | 1,77% | 763,00 |
| 10.04.2026 | 152,25 | 152,55 | 147,30 | 147,30 | -1,41% | 1.757,00 |
| 09.04.2026 | 154,50 | 156,15 | 149,20 | 149,40 | -4,45% | 606,00 |
| 08.04.2026 | 154,95 | 159,50 | 154,55 | 156,35 | 4,48% | 1.671,00 |
| 07.04.2026 | 152,55 | 155,35 | 148,85 | 149,65 | 3,44% | 1.348,00 |
| 02.04.2026 | 139,60 | 145,52 | 139,60 | 144,68 | -1,09% | 950,00 |
| 01.04.2026 | 148,00 | 148,00 | 142,16 | 146,28 | 1,89% | 1.300,00 |
| 31.03.2026 | 142,00 | 143,56 | 142,00 | 143,56 | -0,58% | 1.325,00 |
| 30.03.2026 | 141,48 | 144,40 | 141,48 | 144,40 | 1,72% | 650,00 |
| 27.03.2026 | 145,68 | 145,68 | 141,76 | 141,96 | -2,93% | 1.450,00 |
| 26.03.2026 | 147,28 | 147,28 | 145,72 | 146,24 | -0,73% | 650,00 |
| 25.03.2026 | 148,72 | 150,92 | 146,32 | 147,32 | -1,18% | 1.200,00 |
| 24.03.2026 | 153,28 | 153,28 | 148,84 | 149,08 | -1,69% | 900,00 |
| 23.03.2026 | 149,36 | 153,20 | 148,72 | 151,64 | 2,18% | 2.225,00 |
| 20.03.2026 | 147,80 | 148,96 | 147,80 | 148,40 | -0,32% | 875,00 |
| 19.03.2026 | 153,52 | 153,64 | 148,88 | 148,88 | -3,20% | 1.075,00 |
| 18.03.2026 | 153,88 | 154,80 | 153,08 | 153,80 | -0,05% | 1.150,00 |
| 17.03.2026 | 148,88 | 154,80 | 148,88 | 153,88 | 3,16% | 1.975,00 |
| 16.03.2026 | 149,44 | 150,32 | 148,48 | 149,16 | 0,00% | 775,00 |
| 13.03.2026 | 147,40 | 150,40 | 147,40 | 149,16 | 0,92% | 3.200,00 |
| 12.03.2026 | 149,60 | 150,40 | 147,80 | 147,80 | -0,62% | 675,00 |
| 11.03.2026 | 149,72 | 152,20 | 148,36 | 148,72 | -1,17% | 750,00 |
| 10.03.2026 | 151,88 | 152,84 | 148,72 | 150,48 | -0,48% | 2.375,00 |