12,941$
-3,35%
Echtzeit-Aktienkurs Despegar.com Corp.
Bid:
Ask:
Aktienkurse zur Despegar.com Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
07.05.2024 | 13,46 | 13,52 | 12,78 | 12,93 | -3,43% | - |
06.05.2024 | 12,44 | 13,47 | 12,44 | 13,39 | 8,86% | 1.953.624,00 |
03.05.2024 | 12,59 | 12,70 | 12,20 | 12,30 | -0,65% | 666.008,00 |
02.05.2024 | 12,20 | 12,43 | 12,05 | 12,38 | 2,57% | 420.260,00 |
01.05.2024 | 12,10 | 12,37 | 11,81 | 12,07 | -0,98% | 610.842,00 |
30.04.2024 | 12,43 | 12,57 | 12,09 | 12,19 | -3,86% | 776.797,00 |
29.04.2024 | 12,85 | 12,89 | 12,42 | 12,68 | -1,01% | 976.488,00 |
26.04.2024 | 12,85 | 13,09 | 12,74 | 12,81 | 0,31% | 544.391,00 |
25.04.2024 | 12,37 | 12,80 | 12,37 | 12,77 | 1,43% | 905.327,00 |
24.04.2024 | 12,23 | 12,64 | 12,09 | 12,59 | 3,03% | 949.809,00 |
23.04.2024 | 11,90 | 12,29 | 11,90 | 12,22 | 3,30% | 544.118,00 |
22.04.2024 | 11,75 | 11,89 | 11,64 | 11,83 | 1,55% | 798.386,00 |
19.04.2024 | 11,32 | 11,68 | 11,23 | 11,65 | 2,92% | 668.723,00 |
18.04.2024 | 11,41 | 11,67 | 11,29 | 11,32 | 0,18% | 627.826,00 |
17.04.2024 | 11,68 | 11,76 | 11,23 | 11,30 | -3,25% | 870.873,00 |
16.04.2024 | 11,52 | 11,75 | 11,37 | 11,68 | 0,52% | 1.150.717,00 |
15.04.2024 | 12,37 | 12,41 | 11,51 | 11,62 | -4,99% | 758.407,00 |
12.04.2024 | 13,10 | 13,16 | 12,19 | 12,23 | -6,93% | 916.113,00 |
11.04.2024 | 12,90 | 13,23 | 12,76 | 13,14 | 2,42% | 1.349.988,00 |
10.04.2024 | 12,27 | 12,84 | 12,26 | 12,83 | 3,80% | 1.305.214,00 |
09.04.2024 | 12,10 | 12,57 | 12,07 | 12,36 | 2,57% | 1.717.682,00 |
08.04.2024 | 12,00 | 12,20 | 11,94 | 12,05 | 1,86% | 652.852,00 |
05.04.2024 | 11,59 | 11,84 | 11,47 | 11,83 | 3,05% | 509.990,00 |
04.04.2024 | 12,21 | 12,34 | 11,48 | 11,48 | -5,82% | 549.581,00 |
03.04.2024 | 12,09 | 12,21 | 11,76 | 12,19 | 1,75% | 594.898,00 |
02.04.2024 | 12,00 | 12,04 | 11,61 | 11,98 | 0,08% | 423.590,00 |
01.04.2024 | 12,10 | 12,45 | 11,76 | 11,97 | 0,08% | 1.217.001,00 |
28.03.2024 | 12,20 | 12,24 | 11,79 | 11,96 | -1,89% | 751.918,00 |
27.03.2024 | 12,08 | 12,55 | 11,97 | 12,19 | 1,25% | 2.627.463,00 |
26.03.2024 | 12,52 | 12,62 | 12,00 | 12,04 | -3,29% | 1.130.852,00 |
25.03.2024 | 11,99 | 12,94 | 11,87 | 12,45 | 3,84% | 4.024.403,00 |
22.03.2024 | 11,94 | 12,50 | 11,89 | 11,99 | 0,76% | 2.381.635,00 |
21.03.2024 | 12,00 | 12,10 | 11,70 | 11,90 | 0,85% | 1.491.987,00 |
20.03.2024 | 10,91 | 11,86 | 10,91 | 11,80 | 8,56% | 1.298.068,00 |
19.03.2024 | 11,22 | 11,26 | 10,82 | 10,87 | -2,86% | 1.043.838,00 |
18.03.2024 | 11,47 | 11,55 | 11,07 | 11,19 | -1,15% | 607.490,00 |
15.03.2024 | 11,11 | 11,73 | 10,63 | 11,32 | 14,46% | 2.286.913,00 |
14.03.2024 | 9,82 | 10,11 | 9,68 | 9,89 | 2,91% | 575.858,00 |
13.03.2024 | 9,50 | 9,75 | 9,50 | 9,61 | 0,52% | 232.859,00 |
12.03.2024 | 9,76 | 9,77 | 9,52 | 9,56 | -2,25% | 244.228,00 |
11.03.2024 | 9,50 | 9,78 | 9,36 | 9,78 | 2,52% | 224.833,00 |
08.03.2024 | 9,51 | 9,73 | 9,45 | 9,54 | 0,85% | 410.632,00 |
07.03.2024 | 8,88 | 9,65 | 8,82 | 9,46 | 9,11% | 665.900,00 |
06.03.2024 | 8,72 | 8,83 | 8,64 | 8,67 | 0,00% | 191.602,00 |
05.03.2024 | 8,76 | 8,84 | 8,67 | 8,67 | -1,48% | 221.368,00 |
04.03.2024 | 8,97 | 9,30 | 8,79 | 8,80 | -0,68% | 311.947,00 |
01.03.2024 | 8,94 | 9,02 | 8,82 | 8,86 | -0,56% | 185.071,00 |
29.02.2024 | 8,58 | 8,92 | 8,51 | 8,91 | 4,70% | 433.205,00 |
28.02.2024 | 8,62 | 8,72 | 8,51 | 8,51 | -1,50% | 102.679,00 |
27.02.2024 | 8,70 | 8,79 | 8,56 | 8,64 | -0,69% | 196.429,00 |
26.02.2024 | 8,67 | 8,84 | 8,64 | 8,70 | 0,00% | 134.528,00 |
23.02.2024 | 8,74 | 8,80 | 8,64 | 8,70 | -1,36% | 147.050,00 |
22.02.2024 | 8,59 | 8,91 | 8,59 | 8,82 | 3,16% | 189.905,00 |
21.02.2024 | 8,51 | 8,61 | 8,47 | 8,55 | 0,00% | 136.958,00 |
20.02.2024 | 8,52 | 8,72 | 8,46 | 8,55 | 0,12% | 198.255,00 |
16.02.2024 | 8,49 | 8,65 | 8,44 | 8,54 | -0,12% | 185.353,00 |
15.02.2024 | 8,34 | 8,57 | 8,29 | 8,55 | 2,76% | 177.196,00 |
14.02.2024 | 8,19 | 8,37 | 8,19 | 8,32 | 2,59% | 173.520,00 |
13.02.2024 | 8,25 | 8,30 | 8,06 | 8,11 | -4,59% | 127.417,00 |
12.02.2024 | 8,43 | 8,66 | 8,43 | 8,50 | 1,31% | 129.430,00 |
09.02.2024 | 8,51 | 8,56 | 8,35 | 8,39 | -1,99% | 163.945,00 |
08.02.2024 | 8,52 | 8,58 | 8,40 | 8,56 | 0,47% | 156.552,00 |
07.02.2024 | 8,92 | 8,92 | 8,52 | 8,52 | -3,84% | 168.976,00 |
06.02.2024 | 8,65 | 8,87 | 8,46 | 8,86 | 2,07% | 342.905,00 |
05.02.2024 | 8,95 | 9,09 | 8,65 | 8,68 | -4,51% | 274.708,00 |
02.02.2024 | 9,27 | 9,35 | 9,02 | 9,09 | -3,61% | 321.153,00 |
01.02.2024 | 8,96 | 9,43 | 8,84 | 9,43 | 5,72% | 414.845,00 |
31.01.2024 | 9,10 | 9,22 | 8,88 | 8,92 | -2,19% | 204.962,00 |
30.01.2024 | 9,34 | 9,34 | 9,00 | 9,12 | -3,49% | 189.045,00 |
29.01.2024 | 9,51 | 9,53 | 9,15 | 9,45 | -0,11% | 308.989,00 |
26.01.2024 | 9,77 | 9,77 | 9,43 | 9,46 | -3,17% | 378.012,00 |
25.01.2024 | 9,50 | 9,80 | 9,36 | 9,77 | 3,61% | 597.831,00 |
24.01.2024 | 9,24 | 9,57 | 8,94 | 9,43 | 3,63% | 560.084,00 |
23.01.2024 | 9,13 | 9,21 | 8,96 | 9,10 | 0,33% | 280.200,00 |
22.01.2024 | 8,88 | 9,15 | 8,76 | 9,07 | 2,49% | 333.163,00 |
19.01.2024 | 8,96 | 8,96 | 8,73 | 8,85 | -1,67% | 392.500,00 |
18.01.2024 | 9,34 | 9,39 | 8,93 | 9,00 | -3,02% | 318.473,00 |
17.01.2024 | 9,08 | 9,30 | 8,94 | 9,28 | 0,87% | 449.047,00 |
16.01.2024 | 9,27 | 9,39 | 9,07 | 9,20 | -1,81% | 428.705,00 |
12.01.2024 | 9,67 | 9,72 | 9,30 | 9,37 | -3,00% | 459.375,00 |
11.01.2024 | 9,01 | 9,67 | 9,01 | 9,66 | 6,62% | 656.927,00 |
10.01.2024 | 9,20 | 9,36 | 9,02 | 9,06 | -1,74% | 296.355,00 |
09.01.2024 | 9,40 | 9,50 | 9,19 | 9,22 | -3,05% | 257.680,00 |
08.01.2024 | 9,45 | 9,58 | 9,30 | 9,51 | 0,85% | 232.264,00 |
05.01.2024 | 9,30 | 9,56 | 9,30 | 9,43 | 1,07% | 394.810,00 |
04.01.2024 | 8,93 | 9,50 | 8,87 | 9,33 | 4,36% | 519.283,00 |
03.01.2024 | 9,00 | 9,07 | 8,83 | 8,94 | -1,32% | 770.695,00 |
02.01.2024 | 9,33 | 9,43 | 8,98 | 9,06 | -4,23% | 790.169,00 |
29.12.2023 | 9,49 | 9,63 | 9,39 | 9,46 | 0,21% | 213.862,00 |
28.12.2023 | 9,42 | 9,79 | 9,21 | 9,44 | -0,32% | 574.837,00 |
27.12.2023 | 9,66 | 9,70 | 9,35 | 9,47 | -2,17% | 355.321,00 |
26.12.2023 | 9,91 | 10,02 | 9,64 | 9,68 | -2,02% | 203.988,00 |
22.12.2023 | 9,78 | 9,88 | 9,52 | 9,88 | 0,41% | 516.500,00 |
21.12.2023 | 9,83 | 10,18 | 9,72 | 9,84 | 3,04% | 475.203,00 |
20.12.2023 | 9,36 | 10,27 | 9,22 | 9,55 | 4,95% | 724.212,00 |
19.12.2023 | 9,21 | 9,40 | 9,03 | 9,10 | -0,87% | 280.229,00 |
18.12.2023 | 9,24 | 9,30 | 9,09 | 9,18 | -0,43% | 280.246,00 |
15.12.2023 | 9,40 | 9,45 | 8,98 | 9,22 | -0,86% | 387.004,00 |
14.12.2023 | 9,71 | 9,88 | 9,30 | 9,30 | -2,11% | 305.625,00 |
13.12.2023 | 9,24 | 9,98 | 9,07 | 9,50 | 11,76% | 914.668,00 |