18,700€
31,69%
Echtzeit-Aktienkurs Despegar.com Corp.
Bid:
Ask:
Aktienkurse zur Despegar.com Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 13,90 | 18,90 | 13,90 | 18,50 | 30,28% | 5.789,00 |
| 20.12.2024 | 14,15 | 14,35 | 13,95 | 14,20 | -3,40% | - |
| 19.12.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 1,38% | 95,00 |
| 18.12.2024 | 15,60 | 15,60 | 14,50 | 14,50 | -3,97% | 719,00 |
| 17.12.2024 | 16,20 | 16,20 | 15,10 | 15,10 | -8,21% | 171,00 |
| 16.12.2024 | 16,30 | 16,75 | 16,20 | 16,45 | 2,49% | - |
| 13.12.2024 | 16,15 | 16,30 | 15,90 | 16,05 | -1,53% | - |
| 12.12.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | 158,00 |
| 11.12.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 3,14% | 150,00 |
| 10.12.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -5,36% | 172,00 |
| 09.12.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 1,51% | 297,00 |
| 06.12.2024 | 16,20 | 16,70 | 16,00 | 16,55 | 3,44% | - |
| 05.12.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,95% | 150,00 |
| 04.12.2024 | 16,70 | 16,70 | 15,65 | 15,85 | -5,09% | - |
| 03.12.2024 | 16,70 | 17,00 | 16,70 | 16,70 | -2,91% | 520,00 |
| 02.12.2024 | 17,10 | 17,20 | 17,10 | 17,20 | 4,88% | 106,00 |
| 29.11.2024 | 16,90 | 16,90 | 16,40 | 16,40 | -2,38% | 170,00 |
| 28.11.2024 | 16,80 | 16,85 | 16,80 | 16,80 | -0,88% | - |
| 27.11.2024 | 17,30 | 17,60 | 16,90 | 16,95 | 0,30% | - |
| 26.11.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -0,59% | 10,00 |
| 25.11.2024 | 18,30 | 18,30 | 16,70 | 17,00 | -5,56% | 245,00 |
| 22.11.2024 | 18,20 | 18,20 | 18,00 | 18,00 | 1,12% | 1.510,00 |
| 21.11.2024 | 16,80 | 18,00 | 16,20 | 17,80 | 8,21% | - |
| 20.11.2024 | 16,45 | 16,70 | 16,00 | 16,45 | 4,78% | - |
| 19.11.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -2,48% | 51,00 |
| 18.11.2024 | 16,20 | 16,90 | 15,60 | 16,10 | -1,83% | 1.244,00 |
| 15.11.2024 | 15,30 | 17,00 | 15,30 | 16,40 | 14,69% | 341,00 |
| 14.11.2024 | 14,20 | 14,30 | 14,20 | 14,30 | 0,35% | 265,00 |
| 13.11.2024 | 13,80 | 14,35 | 13,75 | 14,25 | 2,15% | - |
| 12.11.2024 | 14,25 | 14,25 | 13,75 | 13,95 | -1,06% | - |
| 11.11.2024 | 14,20 | 14,20 | 13,60 | 14,10 | 0,00% | 1.688,00 |
| 08.11.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | 139,00 |
| 07.11.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | 55,00 |
| 06.11.2024 | 14,00 | 14,00 | 13,90 | 14,00 | 3,32% | 540,00 |
| 05.11.2024 | 13,15 | 13,55 | 13,10 | 13,55 | 2,65% | - |
| 04.11.2024 | 13,50 | 13,50 | 13,20 | 13,20 | -1,49% | 230,00 |
| 01.11.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,37% | 7,00 |
| 31.10.2024 | 13,30 | 13,50 | 13,20 | 13,35 | -0,37% | - |
| 30.10.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -1,83% | 355,00 |
| 29.10.2024 | 13,75 | 13,85 | 13,40 | 13,65 | 0,00% | - |
| 28.10.2024 | 13,95 | 14,05 | 13,65 | 13,65 | -0,36% | - |
| 25.10.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,37% | 30,00 |
| 24.10.2024 | 13,15 | 13,65 | 13,05 | 13,65 | 2,63% | - |
| 23.10.2024 | 13,70 | 13,70 | 13,30 | 13,30 | -2,92% | 44,00 |
| 22.10.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 1,86% | 24,00 |
| 21.10.2024 | 13,45 | 13,60 | 13,25 | 13,45 | 0,37% | - |
| 18.10.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 3,08% | 12,00 |
| 17.10.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 6,56% | 25,00 |
| 16.10.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 4,27% | 340,00 |
| 15.10.2024 | 11,60 | 11,80 | 11,55 | 11,70 | -0,43% | - |
| 14.10.2024 | 11,85 | 11,95 | 11,60 | 11,75 | -1,26% | - |
| 11.10.2024 | 11,65 | 11,90 | 11,55 | 11,90 | 0,00% | - |
| 10.10.2024 | 12,10 | 12,10 | 11,90 | 11,90 | -1,65% | 233,00 |
| 09.10.2024 | 12,10 | 12,35 | 12,00 | 12,10 | 0,00% | - |
| 08.10.2024 | 12,05 | 12,30 | 11,95 | 12,10 | -1,63% | - |
| 07.10.2024 | 12,35 | 12,40 | 12,20 | 12,30 | 1,65% | - |
| 04.10.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 6,14% | 50,00 |
| 03.10.2024 | 11,20 | 11,40 | 11,20 | 11,40 | 3,64% | 120,00 |
| 02.10.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -1,79% | 1,00 |
| 01.10.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | 11,00 |
| 30.09.2024 | 11,35 | 11,45 | 11,15 | 11,20 | -1,75% | - |
| 27.09.2024 | 11,40 | 11,50 | 11,30 | 11,40 | 1,79% | - |
| 26.09.2024 | 11,15 | 11,60 | 11,10 | 11,20 | 0,00% | - |
| 25.09.2024 | 11,35 | 11,45 | 11,20 | 11,20 | -0,88% | - |
| 24.09.2024 | 11,10 | 11,40 | 11,00 | 11,30 | 1,80% | - |
| 23.09.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 0,91% | 15,00 |
| 20.09.2024 | 11,15 | 11,20 | 10,95 | 11,00 | -3,51% | - |
| 19.09.2024 | 11,35 | 11,75 | 11,30 | 11,40 | -0,87% | - |
| 18.09.2024 | 11,20 | 11,50 | 11,20 | 11,50 | 2,68% | 230,00 |
| 17.09.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | 45,00 |
| 16.09.2024 | 11,20 | 11,40 | 11,00 | 11,20 | -0,88% | - |
| 13.09.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 1,80% | 45,00 |
| 12.09.2024 | 11,00 | 11,20 | 11,00 | 11,10 | 2,78% | - |
| 11.09.2024 | 10,70 | 10,80 | 10,50 | 10,80 | 3,85% | - |
| 10.09.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 0,00% | 214,00 |
| 09.09.2024 | 10,40 | 10,40 | 10,40 | 10,40 | -1,89% | 3,00 |
| 06.09.2024 | 10,90 | 11,05 | 10,60 | 10,60 | -2,75% | - |
| 05.09.2024 | 11,05 | 11,10 | 10,90 | 10,90 | -0,91% | - |
| 04.09.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | 54,00 |
| 03.09.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -1,79% | 1,00 |
| 02.09.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | 11,00 |
| 30.08.2024 | 11,05 | 11,40 | 11,05 | 11,20 | 3,70% | - |
| 29.08.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -0,92% | - |
| 28.08.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -1,80% | 300,00 |
| 27.08.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 7,77% | 20,00 |
| 26.08.2024 | 10,50 | 10,50 | 10,30 | 10,30 | 4,57% | 1.500,00 |
| 23.08.2024 | 10,00 | 10,00 | 9,85 | 9,85 | -1,50% | 203,00 |
| 22.08.2024 | 10,00 | 10,00 | 10,00 | 10,00 | -1,96% | 240,00 |
| 21.08.2024 | 10,10 | 10,20 | 10,10 | 10,20 | 6,25% | 400,00 |
| 20.08.2024 | 9,93 | 10,03 | 9,55 | 9,60 | -1,54% | - |
| 19.08.2024 | 9,20 | 9,75 | 9,20 | 9,75 | -0,51% | 106,00 |
| 16.08.2024 | 10,40 | 10,40 | 9,80 | 9,80 | -2,97% | 765,00 |
| 15.08.2024 | 9,80 | 10,10 | 9,80 | 10,10 | 5,21% | 562,00 |
| 14.08.2024 | 9,63 | 9,75 | 9,45 | 9,60 | 0,52% | - |
| 13.08.2024 | 9,53 | 9,75 | 9,43 | 9,55 | 0,00% | - |
| 12.08.2024 | 9,50 | 9,55 | 9,50 | 9,55 | 0,00% | 1.926,00 |
| 09.08.2024 | 9,60 | 9,60 | 9,55 | 9,55 | 2,69% | 410,00 |
| 08.08.2024 | 9,00 | 9,30 | 9,00 | 9,30 | 2,20% | 178,00 |
| 07.08.2024 | 9,55 | 9,55 | 9,10 | 9,10 | -4,21% | 2.431,00 |
| 06.08.2024 | 9,30 | 9,50 | 9,25 | 9,50 | 2,70% | 378,00 |