59,700€
-4,82%
Echtzeit-Aktienkurs MakeMyTrip Ltd.
Bid:
Ask:
Aktienkurse zur MakeMyTrip Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 62,15 | 62,53 | 59,75 | 59,86 | -3,62% | 49,00 |
| 15.04.2024 | 64,63 | 65,53 | 62,01 | 62,11 | -3,62% | - |
| 12.04.2024 | 65,98 | 66,34 | 64,08 | 64,44 | -1,50% | - |
| 11.04.2024 | 65,18 | 65,93 | 64,32 | 65,42 | 0,46% | - |
| 10.04.2024 | 64,15 | 65,27 | 61,89 | 65,12 | 1,53% | - |
| 09.04.2024 | 61,97 | 64,92 | 61,83 | 64,14 | 3,74% | 160,00 |
| 08.04.2024 | 70,03 | 71,81 | 61,83 | 61,83 | -11,76% | - |
| 05.04.2024 | 65,66 | 70,31 | 65,66 | 70,07 | 6,05% | - |
| 04.04.2024 | 66,53 | 67,03 | 65,83 | 66,07 | -0,68% | - |
| 03.04.2024 | 65,10 | 66,55 | 64,56 | 66,52 | 1,96% | - |
| 02.04.2024 | 66,98 | 67,30 | 63,69 | 65,24 | -11,84% | 153,00 |
| 28.03.2024 | 65,00 | 74,00 | 64,75 | 74,00 | 11,28% | - |
| 27.03.2024 | 64,00 | 66,75 | 64,00 | 66,50 | 4,31% | - |
| 26.03.2024 | 62,50 | 64,75 | 62,50 | 63,75 | 0,79% | 50,00 |
| 25.03.2024 | 63,75 | 65,00 | 62,50 | 63,25 | 0,40% | 325,00 |
| 22.03.2024 | 63,25 | 64,25 | 62,75 | 63,00 | -1,18% | 435,00 |
| 21.03.2024 | 61,50 | 64,25 | 61,25 | 63,75 | 4,51% | 84,00 |
| 20.03.2024 | 59,75 | 62,25 | 59,25 | 61,00 | 0,83% | - |
| 19.03.2024 | 59,75 | 60,75 | 58,75 | 60,50 | 5,22% | - |
| 18.03.2024 | 58,75 | 60,50 | 57,50 | 57,50 | -3,36% | - |
| 15.03.2024 | 58,75 | 59,50 | 57,75 | 59,50 | 2,15% | - |
| 14.03.2024 | 58,25 | 59,75 | 56,75 | 58,25 | 1,30% | - |
| 13.03.2024 | 59,25 | 59,25 | 56,75 | 57,50 | -2,13% | 600,00 |
| 12.03.2024 | 56,50 | 59,50 | 55,75 | 58,75 | 3,07% | - |
| 11.03.2024 | 55,50 | 57,25 | 54,25 | 57,00 | 2,24% | - |
| 08.03.2024 | 55,00 | 55,75 | 54,75 | 55,75 | 0,90% | - |
| 07.03.2024 | 55,25 | 56,25 | 55,25 | 55,25 | 0,00% | - |
| 06.03.2024 | 54,00 | 56,25 | 54,00 | 55,25 | 1,84% | - |
| 05.03.2024 | 54,50 | 55,75 | 53,25 | 54,25 | -0,91% | - |
| 04.03.2024 | 56,50 | 58,00 | 54,75 | 54,75 | -4,37% | - |
| 01.03.2024 | 57,25 | 58,75 | 56,75 | 57,25 | 0,00% | - |
| 29.02.2024 | 54,00 | 57,25 | 53,75 | 57,25 | 5,53% | - |
| 28.02.2024 | 53,00 | 55,25 | 52,75 | 54,25 | 1,88% | - |
| 27.02.2024 | 53,00 | 54,25 | 52,75 | 53,25 | 0,00% | 100,00 |
| 26.02.2024 | 52,00 | 54,25 | 52,00 | 53,25 | 1,91% | - |
| 23.02.2024 | 54,00 | 54,75 | 52,25 | 52,25 | -3,69% | - |
| 22.02.2024 | 53,25 | 55,25 | 52,75 | 54,25 | 2,36% | - |
| 21.02.2024 | 53,75 | 53,75 | 51,25 | 53,00 | -1,40% | - |
| 20.02.2024 | 55,50 | 57,50 | 53,25 | 53,75 | -3,59% | 594,00 |
| 19.02.2024 | 55,75 | 56,25 | 55,75 | 55,75 | 0,00% | - |
| 16.02.2024 | 54,75 | 57,25 | 54,75 | 55,75 | 1,83% | 100,00 |
| 15.02.2024 | 53,50 | 55,25 | 52,75 | 54,75 | 1,86% | - |
| 14.02.2024 | 54,00 | 55,75 | 53,25 | 53,75 | -0,92% | - |
| 13.02.2024 | 53,75 | 54,75 | 51,75 | 54,25 | 0,93% | - |
| 12.02.2024 | 55,25 | 56,25 | 53,25 | 53,75 | -1,83% | - |
| 09.02.2024 | 53,25 | 56,25 | 53,25 | 54,75 | 2,82% | - |
| 08.02.2024 | 52,00 | 54,75 | 52,00 | 53,25 | 1,91% | - |
| 07.02.2024 | 52,50 | 53,25 | 51,20 | 52,25 | -0,95% | - |
| 06.02.2024 | 53,50 | 54,25 | 50,75 | 52,75 | -1,86% | - |
| 05.02.2024 | 53,75 | 54,75 | 52,75 | 53,75 | 0,00% | - |
| 02.02.2024 | 52,00 | 54,25 | 51,75 | 53,75 | 2,87% | 2.660,00 |
| 01.02.2024 | 50,50 | 52,75 | 50,25 | 52,25 | 1,95% | 50,00 |
| 31.01.2024 | 49,80 | 52,25 | 49,00 | 51,25 | 2,91% | - |
| 30.01.2024 | 47,20 | 50,40 | 46,70 | 49,80 | 5,51% | - |
| 29.01.2024 | 45,60 | 47,60 | 45,60 | 47,20 | 3,51% | - |
| 26.01.2024 | 44,20 | 45,70 | 43,80 | 45,60 | 2,93% | - |
| 25.01.2024 | 44,10 | 45,30 | 43,80 | 44,30 | 0,68% | - |
| 24.01.2024 | 46,00 | 46,50 | 43,40 | 44,00 | -4,35% | - |
| 23.01.2024 | 46,00 | 47,80 | 43,80 | 46,00 | 0,22% | 15,00 |
| 22.01.2024 | 45,20 | 46,20 | 44,60 | 45,90 | 0,88% | - |
| 19.01.2024 | 45,00 | 45,60 | 43,70 | 45,50 | 0,89% | - |
| 18.01.2024 | 43,60 | 45,20 | 43,50 | 45,10 | 3,44% | - |
| 17.01.2024 | 43,80 | 44,20 | 43,00 | 43,60 | -0,46% | - |
| 16.01.2024 | 43,30 | 44,40 | 42,40 | 43,80 | 1,39% | - |
| 15.01.2024 | 43,20 | 43,20 | 43,10 | 43,20 | -0,23% | - |
| 12.01.2024 | 43,40 | 44,20 | 42,80 | 43,30 | -0,46% | - |
| 11.01.2024 | 41,40 | 43,80 | 41,30 | 43,50 | 5,07% | - |
| 10.01.2024 | 41,00 | 42,20 | 41,00 | 41,40 | 1,47% | 25,00 |
| 09.01.2024 | 41,20 | 41,80 | 40,60 | 40,80 | -1,21% | - |
| 08.01.2024 | 40,80 | 41,40 | 39,90 | 41,30 | 0,49% | - |
| 05.01.2024 | 42,20 | 42,90 | 40,80 | 41,10 | -3,07% | - |
| 04.01.2024 | 42,00 | 44,40 | 42,00 | 42,40 | 0,24% | - |
| 03.01.2024 | 41,80 | 43,20 | 41,80 | 42,30 | 0,95% | - |
| 02.01.2024 | 42,60 | 42,70 | 41,20 | 41,90 | -1,18% | - |
| 29.12.2023 | 42,40 | 42,60 | 42,40 | 42,40 | -0,24% | - |
| 28.12.2023 | 42,20 | 42,80 | 41,80 | 42,50 | 0,47% | - |
| 27.12.2023 | 42,60 | 43,00 | 41,80 | 42,30 | 0,48% | - |
| 22.12.2023 | 41,00 | 42,60 | 40,90 | 42,10 | 2,43% | - |
| 21.12.2023 | 41,00 | 41,80 | 40,60 | 41,10 | 0,49% | - |
| 20.12.2023 | 42,80 | 42,80 | 40,60 | 40,90 | -4,22% | - |
| 19.12.2023 | 42,80 | 43,40 | 42,20 | 42,70 | -0,23% | - |
| 18.12.2023 | 43,00 | 43,40 | 42,40 | 42,80 | -0,23% | 250,00 |
| 15.12.2023 | 42,20 | 43,40 | 42,00 | 42,90 | 1,42% | - |
| 14.12.2023 | 42,40 | 42,80 | 41,10 | 42,30 | 0,00% | - |
| 13.12.2023 | 42,60 | 43,40 | 41,80 | 42,30 | -0,47% | - |
| 12.12.2023 | 42,40 | 42,80 | 41,40 | 42,50 | 0,00% | - |
| 11.12.2023 | 41,20 | 42,80 | 41,10 | 42,50 | 2,91% | - |
| 08.12.2023 | 41,60 | 41,90 | 40,20 | 41,30 | -0,48% | - |
| 07.12.2023 | 40,20 | 41,80 | 39,90 | 41,50 | 1,22% | - |
| 06.12.2023 | 41,20 | 41,50 | 40,00 | 41,00 | -0,24% | - |
| 05.12.2023 | 41,40 | 42,20 | 40,80 | 41,10 | -0,96% | - |
| 04.12.2023 | 39,20 | 42,60 | 38,80 | 41,50 | 7,51% | - |
| 01.12.2023 | 38,80 | 39,80 | 38,50 | 38,60 | 0,00% | - |
| 30.11.2023 | 38,90 | 39,40 | 38,00 | 38,60 | 0,00% | - |
| 29.11.2023 | 38,00 | 39,60 | 38,00 | 38,60 | 1,31% | - |
| 28.11.2023 | 38,60 | 39,00 | 37,80 | 38,10 | -1,04% | - |
| 27.11.2023 | 38,60 | 39,60 | 38,40 | 38,50 | -1,28% | - |
| 24.11.2023 | 39,00 | 39,50 | 38,20 | 39,00 | 0,00% | - |
| 23.11.2023 | 39,00 | 39,00 | 38,80 | 39,00 | 0,00% | - |
| 22.11.2023 | 39,00 | 39,80 | 38,80 | 39,00 | 0,26% | - |