78,003$
0,09%
Echtzeit-Aktienkurs MakeMyTrip Ltd.
Bid:
Ask:
Aktienkurse zur MakeMyTrip Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2024 | 79,42 | 79,71 | 76,81 | 77,93 | -2,42% | 707.364,00 |
| 10.06.2024 | 80,85 | 81,61 | 78,52 | 79,86 | -0,73% | 822.298,00 |
| 07.06.2024 | 80,68 | 81,13 | 79,14 | 80,45 | -0,92% | 791.009,00 |
| 06.06.2024 | 81,42 | 83,65 | 80,12 | 81,20 | -0,36% | 642.066,00 |
| 05.06.2024 | 76,00 | 82,25 | 76,00 | 81,49 | 10,67% | 996.945,00 |
| 04.06.2024 | 76,00 | 77,31 | 72,55 | 73,63 | -5,57% | 729.817,00 |
| 03.06.2024 | 78,00 | 78,21 | 75,45 | 77,98 | 3,16% | 619.057,00 |
| 31.05.2024 | 75,86 | 77,06 | 73,84 | 75,59 | 0,13% | 698.482,00 |
| 30.05.2024 | 76,02 | 77,37 | 74,53 | 75,49 | -1,46% | 445.624,00 |
| 29.05.2024 | 76,48 | 78,14 | 76,09 | 76,61 | -1,59% | 387.718,00 |
| 28.05.2024 | 79,99 | 80,81 | 76,22 | 77,85 | -1,75% | 661.471,00 |
| 24.05.2024 | 75,10 | 79,29 | 75,00 | 79,24 | 6,15% | 711.665,00 |
| 23.05.2024 | 79,52 | 80,00 | 74,15 | 74,65 | -4,44% | 1.280.958,00 |
| 22.05.2024 | 81,87 | 82,00 | 77,00 | 78,12 | -4,42% | 1.298.179,00 |
| 21.05.2024 | 88,44 | 88,50 | 81,21 | 81,73 | -8,90% | 1.277.170,00 |
| 20.05.2024 | 86,23 | 89,83 | 85,60 | 89,71 | 3,71% | 896.418,00 |
| 17.05.2024 | 84,50 | 88,56 | 84,40 | 86,50 | 2,09% | 687.015,00 |
| 16.05.2024 | 85,73 | 86,36 | 81,58 | 84,73 | -0,75% | 1.144.171,00 |
| 15.05.2024 | 78,59 | 85,62 | 74,01 | 85,37 | 10,83% | 1.268.764,00 |
| 14.05.2024 | 75,27 | 77,68 | 74,87 | 77,03 | 1,89% | 911.886,00 |
| 13.05.2024 | 75,48 | 76,62 | 74,85 | 75,60 | 0,80% | 826.223,00 |
| 10.05.2024 | 75,03 | 75,08 | 73,67 | 75,00 | 0,54% | 604.618,00 |
| 09.05.2024 | 72,00 | 74,81 | 70,82 | 74,60 | 2,64% | 937.194,00 |
| 08.05.2024 | 70,99 | 72,98 | 69,81 | 72,68 | 1,21% | 713.615,00 |
| 07.05.2024 | 72,75 | 72,78 | 70,15 | 71,81 | -2,63% | 648.915,00 |
| 06.05.2024 | 73,48 | 75,14 | 73,45 | 73,75 | 1,88% | 457.048,00 |
| 03.05.2024 | 71,02 | 73,62 | 70,39 | 72,39 | 2,68% | 800.846,00 |
| 02.05.2024 | 68,32 | 70,51 | 66,42 | 70,50 | 4,31% | 636.301,00 |
| 01.05.2024 | 65,68 | 68,94 | 65,54 | 67,59 | 2,08% | 558.747,00 |
| 30.04.2024 | 68,04 | 69,52 | 65,85 | 66,21 | -2,30% | 2.017.947,00 |
| 29.04.2024 | 67,18 | 67,84 | 66,47 | 67,77 | 0,44% | 299.753,00 |
| 26.04.2024 | 67,63 | 68,57 | 66,55 | 67,47 | -0,07% | 632.044,00 |
| 25.04.2024 | 64,30 | 67,65 | 64,30 | 67,52 | 3,02% | 638.255,00 |
| 24.04.2024 | 65,79 | 67,19 | 65,26 | 65,54 | 0,44% | 425.863,00 |
| 23.04.2024 | 62,52 | 65,40 | 62,11 | 65,25 | 5,09% | 825.209,00 |
| 22.04.2024 | 61,13 | 63,67 | 60,77 | 62,09 | 1,95% | 781.717,00 |
| 19.04.2024 | 60,97 | 62,26 | 60,55 | 60,90 | -0,52% | 720.861,00 |
| 18.04.2024 | 62,75 | 63,54 | 60,95 | 61,22 | -2,53% | 821.749,00 |
| 17.04.2024 | 64,00 | 65,38 | 62,59 | 62,81 | -1,21% | 603.568,00 |
| 16.04.2024 | 64,75 | 65,64 | 63,20 | 63,58 | -3,73% | 1.231.101,00 |
| 15.04.2024 | 69,03 | 69,87 | 65,87 | 66,04 | -3,76% | 531.525,00 |
| 12.04.2024 | 69,71 | 70,31 | 68,17 | 68,62 | -2,82% | 437.319,00 |
| 11.04.2024 | 70,04 | 70,83 | 68,94 | 70,61 | 0,80% | 332.089,00 |
| 10.04.2024 | 67,47 | 70,16 | 66,58 | 70,05 | 1,17% | 673.319,00 |
| 09.04.2024 | 67,64 | 70,69 | 67,12 | 69,24 | 3,14% | 1.674.604,00 |
| 08.04.2024 | 77,05 | 77,30 | 67,08 | 67,13 | -11,64% | 2.127.634,00 |
| 05.04.2024 | 71,64 | 76,22 | 71,64 | 75,97 | 6,10% | 927.447,00 |
| 04.04.2024 | 72,43 | 72,99 | 71,31 | 71,60 | -0,61% | 627.601,00 |
| 03.04.2024 | 70,37 | 72,21 | 70,02 | 72,04 | 2,61% | 637.822,00 |
| 02.04.2024 | 70,49 | 70,74 | 68,46 | 70,21 | -1,63% | 999.556,00 |
| 01.04.2024 | 71,40 | 71,87 | 70,81 | 71,37 | 0,45% | 706.032,00 |
| 28.03.2024 | 70,53 | 71,20 | 70,09 | 71,05 | 0,64% | 680.331,00 |
| 27.03.2024 | 70,44 | 71,41 | 69,51 | 70,60 | 1,26% | 700.946,00 |
| 26.03.2024 | 68,54 | 69,78 | 68,37 | 69,72 | 2,47% | 566.029,00 |
| 25.03.2024 | 68,35 | 69,00 | 67,99 | 68,04 | -1,00% | 486.602,00 |
| 22.03.2024 | 68,50 | 69,21 | 68,03 | 68,73 | 0,29% | 923.817,00 |
| 21.03.2024 | 67,74 | 68,59 | 66,89 | 68,53 | 1,89% | 687.625,00 |
| 20.03.2024 | 65,20 | 67,40 | 64,57 | 67,26 | 3,30% | 561.415,00 |
| 19.03.2024 | 65,00 | 65,86 | 64,52 | 65,11 | -0,05% | 949.099,00 |
| 18.03.2024 | 64,34 | 65,17 | 63,47 | 65,14 | 1,84% | 807.857,00 |
| 15.03.2024 | 63,18 | 64,42 | 63,08 | 63,96 | 0,27% | 1.121.901,00 |
| 14.03.2024 | 63,96 | 64,78 | 61,81 | 63,79 | 0,50% | 715.307,00 |
| 13.03.2024 | 64,55 | 64,55 | 62,40 | 63,47 | -1,49% | 774.751,00 |
| 12.03.2024 | 62,18 | 64,45 | 60,80 | 64,43 | 3,85% | 709.172,00 |
| 11.03.2024 | 60,81 | 62,08 | 59,51 | 62,04 | 2,01% | 672.596,00 |
| 08.03.2024 | 60,45 | 61,26 | 59,70 | 60,82 | 0,53% | 536.715,00 |
| 07.03.2024 | 60,62 | 61,18 | 60,21 | 60,50 | 0,08% | 689.046,00 |
| 06.03.2024 | 60,00 | 61,31 | 59,26 | 60,45 | 2,96% | 1.038.267,00 |
| 05.03.2024 | 59,74 | 59,81 | 57,59 | 58,71 | -1,59% | 1.032.579,00 |
| 04.03.2024 | 62,10 | 62,39 | 59,55 | 59,66 | -3,85% | 671.691,00 |
| 01.03.2024 | 62,00 | 63,79 | 61,51 | 62,05 | 0,57% | 736.591,00 |
| 29.02.2024 | 59,32 | 62,24 | 59,32 | 61,70 | 4,72% | 1.378.497,00 |
| 28.02.2024 | 57,15 | 59,74 | 56,90 | 58,92 | 2,42% | 589.709,00 |
| 27.02.2024 | 57,83 | 58,57 | 57,29 | 57,53 | -0,62% | 339.017,00 |
| 26.02.2024 | 57,08 | 58,61 | 57,03 | 57,89 | 1,95% | 282.033,00 |
| 23.02.2024 | 58,51 | 59,16 | 56,72 | 56,78 | -3,11% | 624.049,00 |
| 22.02.2024 | 58,81 | 59,62 | 58,01 | 58,60 | 2,18% | 1.380.693,00 |
| 21.02.2024 | 56,60 | 57,44 | 55,60 | 57,35 | -1,36% | 1.232.397,00 |
| 20.02.2024 | 60,08 | 60,94 | 57,72 | 58,14 | -3,55% | 584.129,00 |
| 16.02.2024 | 59,11 | 61,68 | 59,11 | 60,28 | 2,07% | 887.157,00 |
| 15.02.2024 | 58,15 | 59,57 | 57,10 | 59,06 | 2,78% | 898.595,00 |
| 14.02.2024 | 59,40 | 59,95 | 56,94 | 57,46 | -1,14% | 1.143.701,00 |
| 13.02.2024 | 56,33 | 58,37 | 55,50 | 58,12 | -0,09% | 671.458,00 |
| 12.02.2024 | 59,50 | 59,58 | 57,37 | 58,17 | -1,87% | 833.559,00 |
| 09.02.2024 | 58,00 | 60,63 | 57,79 | 59,28 | 3,01% | 1.322.625,00 |
| 08.02.2024 | 57,73 | 57,90 | 56,25 | 57,55 | 2,29% | 544.841,00 |
| 07.02.2024 | 56,33 | 56,73 | 55,40 | 56,26 | -1,11% | 483.048,00 |
| 06.02.2024 | 57,87 | 58,04 | 54,94 | 56,89 | -1,23% | 665.510,00 |
| 05.02.2024 | 57,68 | 58,30 | 56,59 | 57,60 | -1,08% | 688.241,00 |
| 02.02.2024 | 56,69 | 58,44 | 56,14 | 58,23 | 2,16% | 1.201.456,00 |
| 01.02.2024 | 55,25 | 57,15 | 54,36 | 57,00 | 2,87% | 1.485.383,00 |
| 31.01.2024 | 53,62 | 56,97 | 53,52 | 55,41 | 2,52% | 2.175.198,00 |
| 30.01.2024 | 50,83 | 54,39 | 50,83 | 54,05 | 5,71% | 1.413.877,00 |
| 29.01.2024 | 50,00 | 51,29 | 49,97 | 51,13 | 3,23% | 854.861,00 |
| 26.01.2024 | 48,00 | 49,56 | 47,65 | 49,53 | 3,08% | 300.733,00 |
| 25.01.2024 | 48,26 | 49,00 | 47,52 | 48,05 | 0,23% | 501.701,00 |
| 24.01.2024 | 50,85 | 50,94 | 47,37 | 47,94 | -3,93% | 752.563,00 |
| 23.01.2024 | 50,00 | 50,10 | 47,04 | 49,90 | -0,26% | 1.042.183,00 |
| 22.01.2024 | 50,08 | 50,08 | 48,78 | 50,03 | 0,87% | 710.902,00 |
| 19.01.2024 | 49,21 | 49,66 | 47,88 | 49,60 | 1,27% | 434.084,00 |