0,960€
0,26%
Echtzeit-Aktienkurs Yatra Online Inc.
Bid:
Ask:
Aktienkurse zur Yatra Online Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 0,96 | 1,00 | 0,96 | 0,97 | 1,57% | - |
| 20.02.2025 | 0,98 | 0,99 | 0,96 | 0,96 | -1,29% | - |
| 19.02.2025 | 0,98 | 0,98 | 0,96 | 0,97 | 1,04% | - |
| 18.02.2025 | 0,98 | 1,02 | 0,95 | 0,96 | -1,54% | - |
| 17.02.2025 | 0,97 | 0,98 | 0,97 | 0,98 | 0,52% | - |
| 14.02.2025 | 0,99 | 1,01 | 0,95 | 0,97 | 0,78% | - |
| 13.02.2025 | 1,02 | 1,02 | 0,95 | 0,96 | -1,03% | - |
| 12.02.2025 | 1,00 | 1,04 | 0,95 | 0,97 | -2,99% | - |
| 11.02.2025 | 1,11 | 1,13 | 1,00 | 1,00 | -9,28% | - |
| 10.02.2025 | 1,09 | 1,14 | 1,09 | 1,11 | 2,31% | - |
| 07.02.2025 | 1,14 | 1,16 | 1,01 | 1,08 | 1,41% | - |
| 06.02.2025 | 1,12 | 1,13 | 1,05 | 1,07 | -3,62% | - |
| 05.02.2025 | 1,07 | 1,11 | 1,06 | 1,11 | 3,27% | - |
| 04.02.2025 | 1,09 | 1,11 | 1,04 | 1,07 | -2,28% | - |
| 03.02.2025 | 1,11 | 1,13 | 1,07 | 1,10 | -2,23% | - |
| 31.01.2025 | 1,14 | 1,23 | 1,11 | 1,12 | 0,90% | - |
| 30.01.2025 | 1,12 | 1,14 | 1,10 | 1,11 | 2,78% | - |
| 29.01.2025 | 1,09 | 1,13 | 1,08 | 1,08 | 0,00% | - |
| 28.01.2025 | 1,12 | 1,14 | 1,08 | 1,08 | -3,14% | - |
| 27.01.2025 | 1,11 | 1,19 | 1,10 | 1,12 | -0,89% | - |
| 24.01.2025 | 1,15 | 1,22 | 1,12 | 1,13 | -3,43% | - |
| 23.01.2025 | 1,16 | 1,17 | 1,13 | 1,17 | 1,75% | - |
| 22.01.2025 | 1,19 | 1,22 | 1,15 | 1,15 | -1,72% | - |
| 21.01.2025 | 1,18 | 1,20 | 1,14 | 1,17 | -0,85% | - |
| 20.01.2025 | 1,19 | 1,19 | 1,18 | 1,18 | 0,00% | - |
| 17.01.2025 | 1,18 | 1,25 | 1,16 | 1,18 | 0,00% | - |
| 16.01.2025 | 1,21 | 1,21 | 1,17 | 1,18 | 0,86% | - |
| 15.01.2025 | 1,19 | 1,20 | 1,13 | 1,17 | 0,00% | - |
| 14.01.2025 | 1,16 | 1,19 | 1,14 | 1,17 | 0,00% | - |
| 13.01.2025 | 1,14 | 1,22 | 1,13 | 1,17 | 6,88% | - |
| 10.01.2025 | 1,15 | 1,18 | 1,08 | 1,09 | -4,80% | - |
| 09.01.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -2,55% | - |
| 08.01.2025 | 1,22 | 1,32 | 1,16 | 1,18 | -2,08% | - |
| 07.01.2025 | 1,19 | 1,22 | 1,19 | 1,20 | -0,41% | - |
| 06.01.2025 | 1,26 | 1,26 | 1,21 | 1,21 | -3,98% | - |
| 03.01.2025 | 1,24 | 1,26 | 1,23 | 1,26 | 1,62% | - |
| 02.01.2025 | 1,22 | 1,25 | 1,22 | 1,24 | 0,00% | - |
| 30.12.2024 | 1,23 | 1,24 | 1,23 | 1,24 | 0,82% | - |
| 27.12.2024 | 1,25 | 1,28 | 1,22 | 1,23 | -0,41% | - |
| 23.12.2024 | 1,23 | 1,32 | 1,22 | 1,23 | -0,81% | - |
| 20.12.2024 | 1,24 | 1,26 | 1,22 | 1,24 | -0,40% | - |
| 19.12.2024 | 1,29 | 1,34 | 1,24 | 1,25 | -5,32% | - |
| 18.12.2024 | 1,30 | 1,34 | 1,30 | 1,32 | 0,38% | - |
| 17.12.2024 | 1,31 | 1,39 | 1,29 | 1,31 | -1,87% | - |
| 16.12.2024 | 1,34 | 1,39 | 1,34 | 1,34 | -1,11% | - |
| 13.12.2024 | 1,38 | 1,38 | 1,33 | 1,35 | 0,37% | - |
| 12.12.2024 | 1,35 | 1,40 | 1,32 | 1,35 | -0,37% | - |
| 11.12.2024 | 1,36 | 1,39 | 1,35 | 1,35 | 0,00% | - |
| 10.12.2024 | 1,34 | 1,35 | 1,33 | 1,35 | 0,00% | - |
| 09.12.2024 | 1,36 | 1,37 | 1,33 | 1,35 | 0,75% | - |
| 06.12.2024 | 1,35 | 1,37 | 1,34 | 1,34 | -0,74% | - |
| 05.12.2024 | 1,36 | 1,39 | 1,34 | 1,35 | 0,00% | - |
| 04.12.2024 | 1,37 | 1,40 | 1,34 | 1,35 | -1,82% | - |
| 03.12.2024 | 1,38 | 1,39 | 1,36 | 1,38 | 2,61% | - |
| 02.12.2024 | 1,33 | 1,39 | 1,33 | 1,34 | 0,00% | - |
| 29.11.2024 | 1,34 | 1,35 | 1,31 | 1,34 | 0,37% | - |
| 28.11.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 1,14% | - |
| 27.11.2024 | 1,35 | 1,35 | 1,32 | 1,32 | -2,22% | - |
| 26.11.2024 | 1,39 | 1,40 | 1,34 | 1,35 | -2,17% | - |
| 25.11.2024 | 1,42 | 1,42 | 1,38 | 1,38 | -3,50% | - |
| 22.11.2024 | 1,41 | 1,43 | 1,41 | 1,43 | 2,88% | - |
| 21.11.2024 | 1,32 | 1,39 | 1,32 | 1,39 | 3,73% | - |
| 20.11.2024 | 1,33 | 1,36 | 1,33 | 1,34 | 2,68% | - |
| 19.11.2024 | 1,27 | 1,35 | 1,26 | 1,31 | 1,95% | - |
| 18.11.2024 | 1,29 | 1,33 | 1,19 | 1,28 | 3,23% | - |
| 15.11.2024 | 1,18 | 1,24 | 1,18 | 1,24 | -3,13% | - |
| 14.11.2024 | 1,23 | 1,29 | 1,23 | 1,28 | 0,79% | - |
| 13.11.2024 | 1,14 | 1,27 | 1,14 | 1,27 | 4,10% | - |
| 12.11.2024 | 1,18 | 1,22 | 1,18 | 1,22 | 2,52% | - |
| 11.11.2024 | 1,17 | 1,19 | 1,17 | 1,19 | -0,83% | - |
| 08.11.2024 | 1,16 | 1,21 | 1,15 | 1,20 | -0,83% | - |
| 07.11.2024 | 1,16 | 1,21 | 1,16 | 1,21 | 0,00% | - |
| 06.11.2024 | 1,19 | 1,22 | 1,19 | 1,21 | 1,68% | - |
| 05.11.2024 | 1,15 | 1,19 | 1,15 | 1,19 | 0,00% | - |
| 04.11.2024 | 1,15 | 1,20 | 1,14 | 1,19 | -0,83% | - |
| 01.11.2024 | 1,15 | 1,21 | 1,15 | 1,20 | 0,00% | - |
| 31.10.2024 | 1,15 | 1,20 | 1,15 | 1,20 | 0,00% | - |
| 30.10.2024 | 1,18 | 1,20 | 1,18 | 1,20 | -3,23% | - |
| 29.10.2024 | 1,20 | 1,24 | 1,20 | 1,24 | 0,00% | - |
| 28.10.2024 | 1,24 | 1,26 | 1,24 | 1,24 | 0,00% | - |
| 25.10.2024 | 1,22 | 1,24 | 1,22 | 1,24 | -10,14% | - |
| 24.10.2024 | 1,38 | 1,39 | 1,38 | 1,38 | -1,43% | - |
| 23.10.2024 | 1,46 | 1,49 | 1,40 | 1,40 | -4,11% | - |
| 22.10.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -3,31% | - |
| 21.10.2024 | 1,46 | 1,51 | 1,45 | 1,51 | 1,34% | - |
| 18.10.2024 | 1,46 | 1,49 | 1,46 | 1,49 | -1,97% | - |
| 17.10.2024 | 1,48 | 1,52 | 1,48 | 1,52 | 0,66% | - |
| 16.10.2024 | 1,47 | 1,51 | 1,46 | 1,51 | -3,51% | - |
| 15.10.2024 | 1,55 | 1,57 | 1,49 | 1,57 | 4,33% | - |
| 14.10.2024 | 1,46 | 1,51 | 1,46 | 1,50 | 4,17% | - |
| 11.10.2024 | 1,41 | 1,49 | 1,41 | 1,44 | 1,41% | - |
| 10.10.2024 | 1,41 | 1,42 | 1,41 | 1,42 | 0,00% | - |
| 09.10.2024 | 1,40 | 1,45 | 1,40 | 1,42 | 0,00% | - |
| 08.10.2024 | 1,40 | 1,47 | 1,40 | 1,42 | -0,70% | - |
| 07.10.2024 | 1,41 | 1,43 | 1,40 | 1,43 | -4,03% | - |
| 04.10.2024 | 1,44 | 1,49 | 1,44 | 1,49 | 3,47% | - |
| 03.10.2024 | 1,41 | 1,44 | 1,41 | 1,44 | -0,69% | - |
| 02.10.2024 | 1,43 | 1,45 | 1,43 | 1,45 | -1,36% | - |
| 01.10.2024 | 1,43 | 1,47 | 1,43 | 1,47 | 0,68% | - |
| 30.09.2024 | 1,42 | 1,46 | 1,42 | 1,46 | 0,00% | - |