39,706$
1,55%
Echtzeit-Aktienkurs Yelp Inc.
Bid:
Ask:
Aktienkurse zur Yelp Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 39,04 | 39,73 | 39,04 | 39,73 | 1,60% | - |
27.03.2024 | 38,61 | 39,13 | 38,11 | 39,10 | 2,22% | 811.094,00 |
26.03.2024 | 38,64 | 38,80 | 38,10 | 38,25 | -0,10% | 670.760,00 |
25.03.2024 | 38,76 | 39,03 | 38,22 | 38,29 | -1,29% | 433.619,00 |
22.03.2024 | 38,83 | 38,93 | 38,54 | 38,79 | 0,15% | 579.210,00 |
21.03.2024 | 38,94 | 39,10 | 38,72 | 38,73 | -0,13% | 816.902,00 |
20.03.2024 | 37,87 | 39,04 | 37,74 | 38,78 | 2,24% | 621.849,00 |
19.03.2024 | 37,75 | 38,15 | 37,57 | 37,93 | -0,05% | 534.973,00 |
18.03.2024 | 37,83 | 38,23 | 37,70 | 37,95 | 1,15% | 786.583,00 |
15.03.2024 | 37,70 | 37,88 | 37,21 | 37,52 | -0,92% | 2.759.272,00 |
14.03.2024 | 38,35 | 38,49 | 37,70 | 37,87 | -1,28% | 567.450,00 |
13.03.2024 | 38,23 | 38,69 | 38,23 | 38,36 | 0,18% | 667.603,00 |
12.03.2024 | 38,32 | 38,70 | 38,24 | 38,29 | 0,05% | 575.690,00 |
11.03.2024 | 38,24 | 38,68 | 37,96 | 38,27 | -0,05% | 647.368,00 |
08.03.2024 | 38,54 | 39,24 | 38,10 | 38,29 | 0,42% | 701.597,00 |
07.03.2024 | 38,10 | 38,43 | 37,80 | 38,13 | 0,69% | 772.574,00 |
06.03.2024 | 38,18 | 38,45 | 37,66 | 37,87 | 0,19% | 846.741,00 |
05.03.2024 | 37,74 | 37,96 | 37,45 | 37,80 | -0,87% | 677.040,00 |
04.03.2024 | 38,55 | 38,70 | 37,87 | 38,13 | -0,78% | 599.037,00 |
01.03.2024 | 38,49 | 38,69 | 38,08 | 38,43 | -0,03% | 860.074,00 |
29.02.2024 | 37,97 | 38,54 | 37,78 | 38,44 | 2,23% | 1.220.181,00 |
28.02.2024 | 36,74 | 37,88 | 36,67 | 37,60 | 1,59% | 760.445,00 |
27.02.2024 | 36,99 | 37,53 | 36,62 | 37,01 | 0,90% | 820.639,00 |
26.02.2024 | 35,86 | 36,89 | 35,58 | 36,68 | 2,00% | 1.124.722,00 |
23.02.2024 | 36,26 | 36,39 | 35,79 | 35,96 | -1,43% | 1.265.392,00 |
22.02.2024 | 37,45 | 37,68 | 35,56 | 36,48 | -1,38% | 1.383.918,00 |
21.02.2024 | 37,00 | 37,22 | 36,23 | 36,99 | -0,05% | 1.121.445,00 |
20.02.2024 | 37,55 | 37,67 | 36,91 | 37,01 | -2,66% | 1.161.862,00 |
16.02.2024 | 38,46 | 40,33 | 37,50 | 38,02 | -14,35% | 2.967.025,00 |
15.02.2024 | 43,63 | 45,05 | 43,49 | 44,39 | 1,42% | 1.313.982,00 |
14.02.2024 | 43,79 | 44,38 | 43,36 | 43,77 | 1,11% | 884.026,00 |
13.02.2024 | 44,76 | 45,60 | 42,85 | 43,29 | -5,29% | 940.378,00 |
12.02.2024 | 45,69 | 45,91 | 45,20 | 45,71 | 0,48% | 1.364.789,00 |
09.02.2024 | 45,09 | 45,70 | 44,65 | 45,49 | 1,09% | 608.638,00 |
08.02.2024 | 44,05 | 45,02 | 43,73 | 45,00 | 2,27% | 604.993,00 |
07.02.2024 | 44,22 | 44,32 | 43,77 | 44,00 | -0,54% | 373.779,00 |
06.02.2024 | 43,95 | 44,27 | 43,71 | 44,24 | 0,94% | 361.638,00 |
05.02.2024 | 44,35 | 44,50 | 43,72 | 43,83 | -1,75% | 661.862,00 |
02.02.2024 | 44,29 | 44,88 | 44,19 | 44,61 | 1,06% | 411.869,00 |
01.02.2024 | 43,96 | 44,24 | 43,33 | 44,14 | 0,94% | 528.151,00 |
31.01.2024 | 44,73 | 45,03 | 43,62 | 43,73 | -3,25% | 559.584,00 |
30.01.2024 | 45,19 | 45,52 | 44,74 | 45,20 | 0,04% | 720.231,00 |
29.01.2024 | 44,84 | 45,18 | 44,44 | 45,18 | 0,40% | 569.133,00 |
26.01.2024 | 44,84 | 45,24 | 44,54 | 45,00 | 0,47% | 362.375,00 |
25.01.2024 | 45,03 | 45,13 | 44,47 | 44,79 | 0,49% | 406.087,00 |
24.01.2024 | 45,28 | 45,45 | 44,54 | 44,57 | -0,58% | 452.699,00 |
23.01.2024 | 45,01 | 45,41 | 44,38 | 44,83 | 0,70% | 507.641,00 |
22.01.2024 | 44,48 | 44,85 | 43,99 | 44,52 | 1,18% | 601.200,00 |
19.01.2024 | 44,32 | 44,43 | 43,55 | 44,00 | -0,14% | 426.555,00 |
18.01.2024 | 44,18 | 44,21 | 43,64 | 44,06 | 0,73% | 374.761,00 |
17.01.2024 | 43,43 | 43,78 | 43,14 | 43,74 | -0,34% | 425.285,00 |
16.01.2024 | 43,40 | 44,05 | 43,32 | 43,89 | 0,41% | 608.225,00 |
12.01.2024 | 44,12 | 44,12 | 43,54 | 43,71 | -0,16% | 619.666,00 |
11.01.2024 | 44,43 | 44,43 | 43,04 | 43,78 | -1,35% | 1.029.932,00 |
10.01.2024 | 45,00 | 45,05 | 44,01 | 44,38 | -1,22% | 900.185,00 |
09.01.2024 | 45,30 | 45,34 | 44,61 | 44,93 | -1,66% | 705.145,00 |
08.01.2024 | 45,41 | 46,07 | 44,96 | 45,69 | 1,60% | 665.404,00 |
05.01.2024 | 45,91 | 46,42 | 44,95 | 44,97 | -2,54% | 631.152,00 |
04.01.2024 | 46,00 | 46,77 | 45,87 | 46,14 | 0,28% | 518.592,00 |
03.01.2024 | 45,83 | 46,43 | 45,71 | 46,01 | -0,78% | 678.628,00 |
02.01.2024 | 46,83 | 46,98 | 45,75 | 46,37 | -2,05% | 612.006,00 |
29.12.2023 | 47,29 | 47,57 | 46,94 | 47,34 | 0,17% | 511.658,00 |
28.12.2023 | 47,49 | 47,57 | 47,04 | 47,26 | -0,78% | 400.362,00 |
27.12.2023 | 48,16 | 48,30 | 47,39 | 47,63 | -1,16% | 389.881,00 |
26.12.2023 | 48,50 | 48,63 | 48,00 | 48,19 | -0,50% | 339.193,00 |
22.12.2023 | 48,50 | 48,99 | 48,17 | 48,43 | 0,39% | 520.353,00 |
21.12.2023 | 48,00 | 48,28 | 47,62 | 48,24 | 1,34% | 922.706,00 |
20.12.2023 | 46,90 | 48,22 | 46,90 | 47,60 | 1,67% | 1.269.852,00 |
19.12.2023 | 46,62 | 48,15 | 46,62 | 46,82 | 0,77% | 822.404,00 |
18.12.2023 | 44,85 | 46,62 | 44,61 | 46,46 | 3,73% | 1.117.083,00 |
15.12.2023 | 45,33 | 45,45 | 44,07 | 44,79 | -1,26% | 2.050.358,00 |
14.12.2023 | 44,79 | 45,53 | 44,62 | 45,36 | 1,96% | 803.249,00 |
13.12.2023 | 44,45 | 44,99 | 43,95 | 44,49 | 0,02% | 732.140,00 |
12.12.2023 | 44,05 | 44,72 | 43,82 | 44,48 | 0,86% | 468.642,00 |
11.12.2023 | 43,91 | 44,48 | 43,64 | 44,10 | 0,62% | 572.370,00 |
08.12.2023 | 43,87 | 44,03 | 42,57 | 43,83 | -1,04% | 756.058,00 |
07.12.2023 | 44,14 | 44,54 | 43,89 | 44,29 | 1,03% | 492.372,00 |
06.12.2023 | 44,32 | 44,86 | 43,74 | 43,84 | -0,66% | 685.282,00 |
05.12.2023 | 44,04 | 44,58 | 43,73 | 44,13 | -0,63% | 608.641,00 |
04.12.2023 | 43,96 | 44,68 | 43,54 | 44,41 | 0,23% | 738.857,00 |
01.12.2023 | 43,35 | 44,37 | 43,10 | 44,31 | 1,37% | 677.949,00 |
30.11.2023 | 43,82 | 44,12 | 43,30 | 43,71 | 0,58% | 651.217,00 |
29.11.2023 | 45,00 | 45,18 | 43,08 | 43,46 | -2,60% | 970.546,00 |
28.11.2023 | 45,09 | 45,20 | 44,31 | 44,62 | -1,04% | 527.256,00 |
27.11.2023 | 45,00 | 45,66 | 44,89 | 45,09 | -0,49% | 535.913,00 |
24.11.2023 | 45,41 | 45,74 | 45,17 | 45,31 | -0,94% | 229.360,00 |
22.11.2023 | 46,14 | 47,00 | 44,56 | 45,74 | -0,37% | 856.668,00 |
21.11.2023 | 46,13 | 46,27 | 45,31 | 45,91 | -0,93% | 1.144.018,00 |
20.11.2023 | 45,47 | 46,35 | 45,47 | 46,34 | 2,39% | 866.093,00 |
17.11.2023 | 44,51 | 45,34 | 44,35 | 45,26 | 1,37% | 584.589,00 |
16.11.2023 | 44,42 | 45,13 | 44,25 | 44,65 | -0,89% | 510.363,00 |
15.11.2023 | 45,21 | 46,15 | 45,03 | 45,05 | -0,31% | 785.261,00 |
14.11.2023 | 44,50 | 45,45 | 44,50 | 45,19 | 3,67% | 712.136,00 |
13.11.2023 | 43,68 | 43,99 | 43,48 | 43,59 | -0,91% | 498.580,00 |
10.11.2023 | 43,59 | 44,38 | 43,40 | 43,99 | 1,03% | 401.460,00 |
09.11.2023 | 44,26 | 44,45 | 42,81 | 43,54 | -1,87% | 625.363,00 |
08.11.2023 | 44,27 | 44,72 | 44,15 | 44,37 | 0,14% | 385.006,00 |
07.11.2023 | 45,12 | 45,59 | 44,30 | 44,31 | -1,73% | 716.789,00 |
06.11.2023 | 44,71 | 45,22 | 43,86 | 45,09 | 0,80% | 674.815,00 |
03.11.2023 | 45,10 | 46,77 | 44,05 | 44,73 | 4,53% | 1.130.446,00 |