Echtzeit-Aktienkurs Yandex N.V.
Bid:
Ask:
Aktienkurse zur Yandex N.V. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 64,14 | 65,12 | 63,93 | 64,01 | -1,11% | - |
25.02.2021 | 67,02 | 67,19 | 64,56 | 64,73 | -3,29% | - |
24.02.2021 | 66,96 | 66,99 | 66,93 | 66,94 | -0,53% | - |
23.02.2021 | 65,41 | 67,61 | 0,00 | 67,29 | 2,09% | - |
22.02.2021 | 66,69 | 67,31 | 65,89 | 65,92 | -2,01% | - |
19.02.2021 | 68,51 | 68,80 | 66,75 | 67,27 | -0,44% | - |
18.02.2021 | 67,90 | 68,45 | 67,49 | 67,57 | -3,68% | - |
17.02.2021 | 70,74 | 70,99 | 0,00 | 70,15 | -3,53% | - |
16.02.2021 | 73,26 | 74,35 | 72,57 | 72,72 | -1,52% | - |
12.02.2021 | 73,10 | 74,11 | 72,98 | 73,84 | 1,22% | - |
11.02.2021 | 72,67 | 73,25 | 72,27 | 72,95 | 1,76% | - |
10.02.2021 | 71,86 | 72,40 | 0,00 | 71,68 | 2,73% | - |
09.02.2021 | 69,25 | 69,95 | 68,40 | 69,78 | 2,24% | - |
08.02.2021 | 68,06 | 68,35 | 67,70 | 68,25 | 1,96% | - |
05.02.2021 | 66,24 | 67,00 | 66,18 | 66,94 | 0,64% | - |
04.02.2021 | 66,51 | 66,52 | 66,50 | 66,51 | 2,81% | - |
03.02.2021 | 65,20 | 65,22 | 64,54 | 64,69 | -1,38% | - |
02.02.2021 | 64,91 | 65,83 | 64,90 | 65,60 | 3,15% | - |
01.02.2021 | 63,27 | 63,82 | 62,82 | 63,59 | 1,43% | - |
29.01.2021 | 63,54 | 63,61 | 62,19 | 62,70 | -1,90% | - |
28.01.2021 | 63,95 | 64,75 | 63,72 | 63,91 | 0,17% | - |
27.01.2021 | 64,13 | 64,57 | 63,41 | 63,80 | -1,88% | - |
26.01.2021 | 65,49 | 65,61 | 0,00 | 65,03 | -0,08% | - |
25.01.2021 | 66,05 | 66,05 | 64,41 | 65,08 | -2,30% | - |
22.01.2021 | 67,22 | 67,26 | 66,47 | 66,61 | -2,96% | - |
21.01.2021 | 68,61 | 68,65 | 68,61 | 68,64 | -2,67% | - |
20.01.2021 | 68,62 | 70,56 | 68,55 | 70,53 | 3,52% | - |
19.01.2021 | 67,79 | 68,19 | 67,41 | 68,13 | 1,19% | - |
15.01.2021 | 68,08 | 68,51 | 0,00 | 67,33 | -2,77% | - |
14.01.2021 | 68,53 | 69,56 | 68,47 | 69,24 | 0,58% | - |
13.01.2021 | 69,38 | 69,61 | 68,70 | 68,84 | -1,21% | - |
12.01.2021 | 69,68 | 69,68 | 69,68 | 69,68 | -0,15% | - |
11.01.2021 | 70,06 | 70,24 | 69,55 | 69,79 | -1,62% | - |
08.01.2021 | 70,85 | 71,53 | 70,13 | 70,94 | -0,02% | - |
07.01.2021 | 69,82 | 71,00 | 69,74 | 70,95 | 1,30% | - |
06.01.2021 | 70,50 | 70,89 | 0,00 | 70,04 | -3,06% | - |
05.01.2021 | 72,24 | 72,25 | 72,24 | 72,25 | 3,58% | - |
04.01.2021 | 70,56 | 70,56 | 68,77 | 69,75 | 0,37% | - |
31.12.2020 | 69,08 | 69,73 | 68,91 | 69,50 | -0,08% | - |
30.12.2020 | 68,99 | 69,67 | 68,71 | 69,55 | 3,06% | - |
29.12.2020 | 68,10 | 68,42 | 67,48 | 67,49 | -1,07% | - |
28.12.2020 | 68,18 | 68,22 | 68,15 | 68,22 | 0,78% | - |
24.12.2020 | 67,76 | 68,14 | 67,11 | 67,69 | -0,24% | - |
23.12.2020 | 68,14 | 68,80 | 67,79 | 67,85 | 1,01% | - |
22.12.2020 | 67,01 | 67,21 | 66,30 | 67,17 | 0,27% | - |
21.12.2020 | 67,12 | 67,37 | 66,74 | 66,99 | -3,46% | - |
18.12.2020 | 70,02 | 71,56 | 69,11 | 69,39 | -3,79% | - |
17.12.2020 | 71,51 | 72,13 | 70,16 | 72,13 | 2,37% | - |
16.12.2020 | 70,75 | 70,75 | 68,30 | 70,46 | 2,26% | - |
15.12.2020 | 68,61 | 69,09 | 68,44 | 68,90 | 3,50% | - |
14.12.2020 | 68,32 | 68,32 | 66,57 | 66,57 | -3,65% | - |
11.12.2020 | 70,58 | 70,60 | 69,10 | 69,10 | -2,98% | - |
10.12.2020 | 69,92 | 71,22 | 68,79 | 71,22 | 2,15% | - |
09.12.2020 | 70,59 | 70,96 | 68,36 | 69,72 | 2,60% | - |
08.12.2020 | 68,21 | 70,22 | 67,96 | 67,96 | -0,03% | - |
07.12.2020 | 67,99 | 68,12 | 67,68 | 67,98 | -0,21% | - |
04.12.2020 | 68,86 | 69,18 | 68,12 | 68,12 | 0,26% | - |
03.12.2020 | 69,33 | 69,33 | 63,12 | 67,94 | -2,89% | - |
02.12.2020 | 68,93 | 71,13 | 68,87 | 69,96 | -0,25% | - |
01.12.2020 | 69,97 | 70,17 | 69,50 | 70,14 | 4,59% | - |
30.11.2020 | 69,52 | 69,68 | 66,98 | 67,06 | 0,70% | - |
27.11.2020 | 66,93 | 68,12 | 65,51 | 66,60 | 1,52% | - |
25.11.2020 | 65,63 | 65,63 | 65,58 | 65,60 | 0,33% | - |
24.11.2020 | 65,12 | 65,55 | 64,46 | 65,39 | 6,49% | - |
23.11.2020 | 61,46 | 61,94 | 61,33 | 61,40 | -1,01% | - |
20.11.2020 | 62,63 | 62,97 | 62,01 | 62,03 | -0,82% | - |
19.11.2020 | 62,53 | 62,57 | 62,53 | 62,54 | 1,35% | - |
18.11.2020 | 61,82 | 62,17 | 61,56 | 61,71 | 0,33% | - |
17.11.2020 | 61,02 | 61,51 | 60,72 | 61,50 | -1,03% | - |
16.11.2020 | 61,89 | 62,24 | 61,64 | 62,14 | 0,08% | - |
13.11.2020 | 61,53 | 62,10 | 61,19 | 62,09 | 1,92% | - |
12.11.2020 | 60,92 | 60,92 | 60,92 | 60,92 | -0,49% | - |
11.11.2020 | 61,22 | 61,22 | 61,22 | 61,22 | -0,25% | - |
10.11.2020 | 62,92 | 62,94 | 0,00 | 61,38 | -5,75% | - |
09.11.2020 | 65,35 | 66,40 | 65,11 | 65,12 | 2,29% | - |
06.11.2020 | 62,62 | 63,75 | 62,61 | 63,67 | 0,98% | - |
05.11.2020 | 62,56 | 63,26 | 62,37 | 63,05 | 2,92% | - |
04.11.2020 | 60,36 | 61,51 | 60,29 | 61,26 | 6,11% | - |
03.11.2020 | 57,82 | 58,10 | 57,52 | 57,74 | 1,60% | - |
02.11.2020 | 58,06 | 58,22 | 56,53 | 56,83 | -0,94% | - |
30.10.2020 | 57,63 | 57,75 | 0,00 | 57,37 | -2,61% | - |
29.10.2020 | 58,38 | 59,10 | 0,00 | 58,90 | 1,63% | - |
28.10.2020 | 0,00 | 58,44 | 0,00 | 57,96 | -2,70% | - |
27.10.2020 | 59,56 | 59,58 | 59,55 | 59,57 | 0,76% | - |
26.10.2020 | 58,72 | 59,15 | 58,18 | 59,12 | 0,01% | - |
23.10.2020 | 58,54 | 59,24 | 58,37 | 59,11 | 1,89% | - |
22.10.2020 | 58,14 | 58,20 | 57,02 | 58,02 | 1,40% | - |
21.10.2020 | 57,27 | 57,86 | 56,88 | 57,22 | 1,93% | - |
20.10.2020 | 57,35 | 57,38 | 55,71 | 56,13 | -1,55% | - |
19.10.2020 | 58,39 | 58,80 | 0,00 | 57,02 | -1,66% | - |
16.10.2020 | 59,86 | 60,14 | 57,80 | 57,98 | -4,57% | - |
15.10.2020 | 60,22 | 61,06 | 59,78 | 60,76 | -0,93% | - |
14.10.2020 | 62,20 | 62,57 | 61,18 | 61,33 | -2,24% | - |
13.10.2020 | 62,12 | 63,00 | 61,85 | 62,73 | 1,93% | - |
12.10.2020 | 61,73 | 61,88 | 60,97 | 61,55 | 1,13% | - |
09.10.2020 | 61,50 | 61,75 | 60,58 | 60,86 | 0,16% | - |
08.10.2020 | 61,41 | 61,49 | 60,59 | 60,77 | -0,07% | - |
07.10.2020 | 61,39 | 61,45 | 60,62 | 60,81 | -1,80% | - |
06.10.2020 | 63,78 | 64,03 | 61,74 | 61,93 | -2,71% | - |
05.10.2020 | 62,61 | 64,01 | 62,56 | 63,65 | 1,82% | - |