3.491,252$
-0,75%
Echtzeit-Aktienkurs Booking Holdings Inc.
Bid:
Ask:
Aktienkurse zur Booking Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 3.505,53 | 3.506,68 | 3.482,24 | 3.491,55 | -0,74% | - |
| 24.04.2024 | 3.505,25 | 3.571,11 | 3.505,25 | 3.517,52 | -0,47% | 155.900,00 |
| 23.04.2024 | 3.468,22 | 3.546,90 | 3.468,22 | 3.533,99 | 2,14% | 152.220,00 |
| 22.04.2024 | 3.441,12 | 3.492,52 | 3.424,51 | 3.460,01 | 1,32% | 202.419,00 |
| 19.04.2024 | 3.460,51 | 3.478,19 | 3.405,16 | 3.414,82 | -0,47% | 218.821,00 |
| 18.04.2024 | 3.470,00 | 3.485,16 | 3.424,14 | 3.430,79 | -0,25% | 156.720,00 |
| 17.04.2024 | 3.472,98 | 3.493,41 | 3.430,57 | 3.439,32 | -0,79% | 170.865,00 |
| 16.04.2024 | 3.470,53 | 3.497,47 | 3.450,78 | 3.466,69 | -0,69% | 223.317,00 |
| 15.04.2024 | 3.583,07 | 3.625,23 | 3.480,98 | 3.490,63 | -1,17% | 207.636,00 |
| 12.04.2024 | 3.579,37 | 3.598,57 | 3.501,50 | 3.531,80 | -2,82% | 240.962,00 |
| 11.04.2024 | 3.576,92 | 3.656,81 | 3.568,05 | 3.634,29 | 1,25% | 174.495,00 |
| 10.04.2024 | 3.572,57 | 3.617,34 | 3.546,93 | 3.589,55 | 0,15% | 180.985,00 |
| 09.04.2024 | 3.610,00 | 3.614,22 | 3.530,84 | 3.584,09 | -0,57% | 158.055,00 |
| 08.04.2024 | 3.589,88 | 3.634,25 | 3.589,15 | 3.604,63 | 0,08% | 165.659,00 |
| 05.04.2024 | 3.530,00 | 3.610,48 | 3.530,00 | 3.601,90 | 2,27% | 258.504,00 |
| 04.04.2024 | 3.658,00 | 3.671,48 | 3.518,30 | 3.521,93 | -3,09% | 322.745,00 |
| 03.04.2024 | 3.599,00 | 3.646,11 | 3.595,42 | 3.634,37 | 1,87% | 255.038,00 |
| 02.04.2024 | 3.518,60 | 3.585,07 | 3.518,60 | 3.567,48 | -0,01% | 257.167,00 |
| 01.04.2024 | 3.651,03 | 3.654,85 | 3.548,00 | 3.567,92 | -1,65% | 227.670,00 |
| 28.03.2024 | 3.690,00 | 3.694,64 | 3.618,40 | 3.627,88 | -1,24% | 274.096,00 |
| 27.03.2024 | 3.677,94 | 3.711,43 | 3.656,14 | 3.673,50 | 0,34% | 209.236,00 |
| 26.03.2024 | 3.649,00 | 3.688,91 | 3.640,60 | 3.661,08 | 0,94% | 274.874,00 |
| 25.03.2024 | 3.608,44 | 3.629,83 | 3.569,50 | 3.626,94 | 0,06% | 166.649,00 |
| 22.03.2024 | 3.624,97 | 3.646,12 | 3.604,46 | 3.624,73 | -0,63% | 205.423,00 |
| 21.03.2024 | 3.615,29 | 3.660,19 | 3.586,66 | 3.647,81 | 1,94% | 304.480,00 |
| 20.03.2024 | 3.510,08 | 3.623,00 | 3.500,01 | 3.578,49 | 2,07% | 430.452,00 |
| 19.03.2024 | 3.454,11 | 3.510,19 | 3.445,02 | 3.505,98 | 1,60% | 187.748,00 |
| 18.03.2024 | 3.466,52 | 3.470,00 | 3.426,31 | 3.450,93 | 1,08% | 230.996,00 |
| 15.03.2024 | 3.498,29 | 3.501,00 | 3.409,01 | 3.413,98 | -2,78% | 771.176,00 |
| 14.03.2024 | 3.550,00 | 3.550,00 | 3.500,28 | 3.511,56 | 0,33% | 347.984,00 |
| 13.03.2024 | 3.500,00 | 3.519,72 | 3.482,23 | 3.500,00 | 0,00% | 232.567,00 |
| 12.03.2024 | 3.522,27 | 3.543,44 | 3.497,54 | 3.500,00 | -0,08% | 188.473,00 |
| 11.03.2024 | 3.477,76 | 3.546,01 | 3.476,48 | 3.502,74 | 0,49% | 235.480,00 |
| 08.03.2024 | 3.476,98 | 3.510,00 | 3.450,62 | 3.485,70 | 0,23% | 305.407,00 |
| 07.03.2024 | 3.433,50 | 3.484,10 | 3.408,92 | 3.477,76 | 1,45% | 270.750,00 |
| 06.03.2024 | 3.433,00 | 3.447,46 | 3.398,97 | 3.428,03 | -0,06% | 236.507,00 |
| 05.03.2024 | 3.452,00 | 3.473,31 | 3.415,69 | 3.430,25 | -0,90% | 287.508,00 |
| 04.03.2024 | 3.461,79 | 3.502,23 | 3.452,50 | 3.461,40 | -1,10% | 270.932,00 |
| 01.03.2024 | 3.482,55 | 3.511,72 | 3.454,16 | 3.499,73 | 1,03% | 348.526,00 |
| 29.02.2024 | 3.505,69 | 3.515,00 | 3.451,49 | 3.464,02 | -0,90% | 480.863,00 |
| 28.02.2024 | 3.478,12 | 3.507,36 | 3.460,00 | 3.495,63 | 0,50% | 339.601,00 |
| 27.02.2024 | 3.516,31 | 3.533,72 | 3.463,37 | 3.478,19 | -0,62% | 393.033,00 |
| 26.02.2024 | 3.559,36 | 3.586,20 | 3.497,59 | 3.499,75 | -0,18% | 433.414,00 |
| 23.02.2024 | 3.698,30 | 3.698,30 | 3.491,32 | 3.505,96 | -10,15% | 958.463,00 |
| 22.02.2024 | 3.804,08 | 3.918,00 | 3.774,87 | 3.901,99 | 4,22% | 473.969,00 |
| 21.02.2024 | 3.716,56 | 3.752,78 | 3.709,57 | 3.744,17 | 1,17% | 229.502,00 |
| 20.02.2024 | 3.709,00 | 3.730,17 | 3.688,56 | 3.700,86 | -0,43% | 254.940,00 |
| 16.02.2024 | 3.754,20 | 3.756,18 | 3.708,97 | 3.716,84 | -0,90% | 209.708,00 |
| 15.02.2024 | 3.752,64 | 3.762,73 | 3.711,83 | 3.750,66 | 0,33% | 297.468,00 |
| 14.02.2024 | 3.741,21 | 3.770,21 | 3.695,00 | 3.738,31 | -0,28% | 253.719,00 |
| 13.02.2024 | 3.745,00 | 3.787,79 | 3.702,12 | 3.748,66 | -1,10% | 264.129,00 |
| 12.02.2024 | 3.757,11 | 3.827,00 | 3.749,66 | 3.790,23 | 0,85% | 247.311,00 |
| 09.02.2024 | 3.700,00 | 3.761,88 | 3.663,01 | 3.758,18 | -2,24% | 398.963,00 |
| 08.02.2024 | 3.750,00 | 3.844,76 | 3.725,95 | 3.844,46 | 3,65% | 376.525,00 |
| 07.02.2024 | 3.650,10 | 3.745,46 | 3.646,32 | 3.708,92 | 1,72% | 284.887,00 |
| 06.02.2024 | 3.635,00 | 3.660,20 | 3.605,43 | 3.646,05 | 0,67% | 277.027,00 |
| 05.02.2024 | 3.541,00 | 3.628,69 | 3.535,41 | 3.621,90 | 1,70% | 230.877,00 |
| 02.02.2024 | 3.538,95 | 3.583,43 | 3.511,50 | 3.561,39 | 0,24% | 197.612,00 |
| 01.02.2024 | 3.592,25 | 3.599,56 | 3.511,70 | 3.552,76 | 1,27% | 196.495,00 |
| 31.01.2024 | 3.530,00 | 3.553,71 | 3.501,08 | 3.508,26 | -1,32% | 186.417,00 |
| 30.01.2024 | 3.526,00 | 3.575,48 | 3.524,70 | 3.555,15 | 0,04% | 185.602,00 |
| 29.01.2024 | 3.522,50 | 3.564,14 | 3.496,78 | 3.553,88 | 0,97% | 219.530,00 |
| 26.01.2024 | 3.495,94 | 3.536,70 | 3.480,00 | 3.519,60 | 0,54% | 209.646,00 |
| 25.01.2024 | 3.519,99 | 3.540,26 | 3.491,46 | 3.500,65 | 0,11% | 278.187,00 |
| 24.01.2024 | 3.500,00 | 3.522,55 | 3.476,50 | 3.496,75 | 0,18% | 260.979,00 |
| 23.01.2024 | 3.523,25 | 3.531,00 | 3.486,05 | 3.490,62 | -0,44% | 238.177,00 |
| 22.01.2024 | 3.653,07 | 3.669,66 | 3.480,61 | 3.506,02 | -3,06% | 456.444,00 |
| 19.01.2024 | 3.561,89 | 3.622,59 | 3.551,50 | 3.616,51 | 2,49% | 235.099,00 |
| 18.01.2024 | 3.498,00 | 3.540,53 | 3.481,54 | 3.528,81 | 1,11% | 223.176,00 |
| 17.01.2024 | 3.496,74 | 3.510,84 | 3.461,55 | 3.489,98 | -0,39% | 182.434,00 |
| 16.01.2024 | 3.497,80 | 3.510,00 | 3.466,65 | 3.503,70 | 0,04% | 173.234,00 |
| 12.01.2024 | 3.572,19 | 3.576,73 | 3.498,92 | 3.502,40 | -1,40% | 167.231,00 |
| 11.01.2024 | 3.502,55 | 3.552,95 | 3.485,96 | 3.552,28 | 0,88% | 167.571,00 |
| 10.01.2024 | 3.493,73 | 3.537,75 | 3.493,73 | 3.521,15 | 0,96% | 148.586,00 |
| 09.01.2024 | 3.441,00 | 3.490,50 | 3.441,00 | 3.487,79 | 0,80% | 224.372,00 |
| 08.01.2024 | 3.411,63 | 3.465,00 | 3.406,82 | 3.460,09 | 1,52% | 264.743,00 |
| 05.01.2024 | 3.419,76 | 3.449,50 | 3.394,26 | 3.408,14 | -0,35% | 321.784,00 |
| 04.01.2024 | 3.400,00 | 3.448,67 | 3.384,10 | 3.420,06 | 0,39% | 176.663,00 |
| 03.01.2024 | 3.462,52 | 3.480,68 | 3.405,03 | 3.406,74 | -2,12% | 327.430,00 |
| 02.01.2024 | 3.520,00 | 3.531,99 | 3.464,72 | 3.480,56 | -1,88% | 333.416,00 |
| 29.12.2023 | 3.557,18 | 3.574,91 | 3.530,23 | 3.547,22 | -0,09% | 164.548,00 |
| 28.12.2023 | 3.556,08 | 3.562,69 | 3.540,18 | 3.550,47 | 0,45% | 139.730,00 |
| 27.12.2023 | 3.580,62 | 3.580,62 | 3.529,20 | 3.534,64 | -0,90% | 168.989,00 |
| 26.12.2023 | 3.527,47 | 3.574,31 | 3.525,29 | 3.566,65 | 0,88% | 197.745,00 |
| 22.12.2023 | 3.520,00 | 3.564,46 | 3.520,00 | 3.535,70 | 0,46% | 254.953,00 |
| 21.12.2023 | 3.481,97 | 3.524,12 | 3.481,97 | 3.519,55 | 1,45% | 218.060,00 |
| 20.12.2023 | 3.536,09 | 3.542,13 | 3.463,78 | 3.469,40 | -1,30% | 315.908,00 |
| 19.12.2023 | 3.487,55 | 3.529,39 | 3.478,93 | 3.515,07 | 1,28% | 216.374,00 |
| 18.12.2023 | 3.483,88 | 3.490,00 | 3.460,45 | 3.470,53 | -0,25% | 202.014,00 |
| 15.12.2023 | 3.441,89 | 3.495,00 | 3.435,25 | 3.479,12 | 1,07% | 904.470,00 |
| 14.12.2023 | 3.453,90 | 3.494,98 | 3.418,50 | 3.442,13 | 0,49% | 275.438,00 |
| 13.12.2023 | 3.414,25 | 3.433,40 | 3.380,12 | 3.425,47 | 0,68% | 219.981,00 |
| 12.12.2023 | 3.359,95 | 3.404,89 | 3.348,55 | 3.402,50 | 1,66% | 242.998,00 |
| 11.12.2023 | 3.287,65 | 3.385,30 | 3.287,65 | 3.346,86 | 2,19% | 330.680,00 |
| 08.12.2023 | 3.220,96 | 3.277,43 | 3.220,96 | 3.275,00 | 1,14% | 244.872,00 |
| 07.12.2023 | 3.178,22 | 3.240,33 | 3.177,16 | 3.238,01 | 2,77% | 279.335,00 |
| 06.12.2023 | 3.180,27 | 3.188,81 | 3.127,31 | 3.150,64 | 0,08% | 189.121,00 |
| 05.12.2023 | 3.104,48 | 3.160,00 | 3.104,48 | 3.148,01 | 0,47% | 183.721,00 |
| 04.12.2023 | 3.147,43 | 3.187,75 | 3.115,55 | 3.133,37 | -0,83% | 235.846,00 |
| 01.12.2023 | 3.125,29 | 3.179,29 | 3.099,05 | 3.159,56 | 1,14% | 205.072,00 |