62,978$
0,27%
Echtzeit-Aktienkurs MakeMyTrip Ltd.
Bid:
Ask:
Aktienkurse zur MakeMyTrip Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.01.2024 | 47,99 | 49,02 | 47,66 | 48,98 | 3,31% | 526.646,00 |
| 17.01.2024 | 47,39 | 47,76 | 46,85 | 47,41 | -0,52% | 362.525,00 |
| 16.01.2024 | 46,92 | 48,21 | 46,31 | 47,66 | 0,65% | 497.518,00 |
| 12.01.2024 | 47,82 | 48,31 | 47,13 | 47,35 | -0,65% | 348.631,00 |
| 11.01.2024 | 45,41 | 47,91 | 45,21 | 47,66 | 4,95% | 685.019,00 |
| 10.01.2024 | 45,03 | 46,16 | 45,00 | 45,41 | 1,32% | 355.233,00 |
| 09.01.2024 | 45,38 | 45,56 | 44,74 | 44,82 | -0,84% | 425.950,00 |
| 08.01.2024 | 44,73 | 45,30 | 43,31 | 45,20 | 0,71% | 438.683,00 |
| 05.01.2024 | 45,92 | 46,52 | 44,80 | 44,88 | -2,86% | 514.751,00 |
| 04.01.2024 | 45,89 | 48,50 | 45,88 | 46,20 | 0,11% | 821.109,00 |
| 03.01.2024 | 45,77 | 47,06 | 45,55 | 46,15 | 0,52% | 251.534,00 |
| 02.01.2024 | 46,08 | 46,59 | 45,11 | 45,91 | -2,28% | 249.052,00 |
| 29.12.2023 | 47,03 | 47,19 | 46,55 | 46,98 | 0,00% | 132.945,00 |
| 28.12.2023 | 47,01 | 47,08 | 46,59 | 46,98 | 0,09% | 203.323,00 |
| 27.12.2023 | 47,29 | 47,39 | 46,51 | 46,94 | -0,13% | 148.768,00 |
| 26.12.2023 | 46,49 | 47,13 | 46,34 | 47,00 | 1,53% | 230.012,00 |
| 22.12.2023 | 45,21 | 46,87 | 45,10 | 46,29 | 2,25% | 205.690,00 |
| 21.12.2023 | 45,25 | 45,73 | 44,89 | 45,27 | 1,37% | 272.884,00 |
| 20.12.2023 | 46,66 | 46,84 | 44,63 | 44,66 | -4,74% | 458.298,00 |
| 19.12.2023 | 47,06 | 47,06 | 46,50 | 46,88 | 0,24% | 184.419,00 |
| 18.12.2023 | 47,00 | 47,30 | 46,43 | 46,77 | 0,00% | 300.739,00 |
| 15.12.2023 | 46,24 | 47,07 | 46,09 | 46,77 | 0,52% | 541.896,00 |
| 14.12.2023 | 45,84 | 46,57 | 45,41 | 46,53 | 1,02% | 550.123,00 |
| 13.12.2023 | 46,42 | 46,54 | 45,47 | 46,06 | 0,28% | 325.570,00 |
| 12.12.2023 | 45,91 | 45,95 | 44,70 | 45,93 | 0,46% | 677.318,00 |
| 11.12.2023 | 44,77 | 45,95 | 44,28 | 45,72 | 3,00% | 562.626,00 |
| 08.12.2023 | 44,85 | 44,91 | 43,38 | 44,39 | -1,11% | 814.748,00 |
| 07.12.2023 | 43,41 | 44,92 | 43,00 | 44,89 | 3,79% | 266.185,00 |
| 06.12.2023 | 44,37 | 44,72 | 43,14 | 43,25 | -2,41% | 489.069,00 |
| 05.12.2023 | 45,15 | 45,55 | 44,13 | 44,32 | -1,27% | 656.713,00 |
| 04.12.2023 | 42,41 | 46,04 | 42,23 | 44,89 | 5,33% | 1.837.131,00 |
| 01.12.2023 | 42,43 | 43,21 | 41,95 | 42,62 | 0,88% | 393.828,00 |
| 30.11.2023 | 42,86 | 42,91 | 41,56 | 42,25 | -0,71% | 542.829,00 |
| 29.11.2023 | 42,00 | 43,28 | 42,00 | 42,55 | 1,45% | 351.544,00 |
| 28.11.2023 | 42,25 | 42,50 | 41,73 | 41,94 | -0,62% | 334.121,00 |
| 27.11.2023 | 42,51 | 43,05 | 42,00 | 42,20 | -0,64% | 547.364,00 |
| 24.11.2023 | 42,89 | 42,97 | 41,91 | 42,47 | 0,02% | 185.124,00 |
| 22.11.2023 | 42,51 | 43,06 | 42,39 | 42,46 | 0,02% | 194.547,00 |