15,000$
-20,80%
Echtzeit-Aktienkurs Yandex N.V.
Bid:
Ask:
Aktienkurse zur Yandex N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.02.2022 | 23,94 | 24,05 | 17,83 | 18,94 | -6,79% | 28.271.402,00 |
| 24.02.2022 | 17,96 | 23,39 | 14,11 | 20,32 | -40,31% | 77.397.614,00 |
| 23.02.2022 | 38,70 | 39,02 | 34,00 | 34,04 | -13,65% | 7.743.075,00 |
| 22.02.2022 | 40,52 | 43,31 | 38,81 | 39,42 | -11,91% | 14.953.200,00 |
| 18.02.2022 | 46,70 | 47,28 | 44,69 | 44,75 | -8,56% | 6.898.969,00 |
| 17.02.2022 | 49,80 | 50,75 | 48,88 | 48,94 | -8,66% | 3.067.936,00 |
| 16.02.2022 | 53,00 | 53,85 | 51,80 | 53,58 | 2,25% | 3.193.659,00 |
| 15.02.2022 | 49,25 | 52,79 | 49,24 | 52,40 | 15,98% | 8.060.787,00 |
| 14.02.2022 | 45,85 | 46,09 | 44,48 | 45,18 | 1,73% | 3.978.195,00 |
| 11.02.2022 | 49,06 | 49,71 | 44,01 | 44,41 | -12,89% | 5.916.764,00 |
| 10.02.2022 | 49,21 | 52,25 | 49,19 | 50,98 | 0,81% | 3.207.811,00 |
| 09.02.2022 | 50,05 | 50,82 | 49,05 | 50,57 | 4,14% | 2.439.689,00 |
| 08.02.2022 | 46,16 | 48,67 | 46,00 | 48,56 | 5,59% | 1.863.381,00 |
| 07.02.2022 | 46,07 | 46,67 | 45,23 | 45,99 | -0,37% | 1.679.739,00 |
| 04.02.2022 | 46,01 | 46,69 | 45,44 | 46,16 | 0,70% | 1.909.335,00 |
| 03.02.2022 | 46,16 | 47,11 | 45,72 | 45,84 | -4,56% | 2.555.067,00 |
| 02.02.2022 | 49,20 | 50,12 | 47,76 | 48,03 | -1,01% | 3.060.852,00 |
| 01.02.2022 | 48,88 | 49,15 | 47,78 | 48,52 | 0,96% | 2.269.534,00 |
| 31.01.2022 | 45,33 | 48,14 | 45,30 | 48,06 | 8,22% | 3.446.009,00 |
| 28.01.2022 | 44,05 | 44,74 | 43,14 | 44,41 | 3,16% | 5.183.741,00 |
| 27.01.2022 | 45,73 | 45,73 | 42,98 | 43,05 | 2,21% | 7.058.610,00 |
| 26.01.2022 | 44,38 | 45,03 | 41,64 | 42,12 | -2,32% | 4.876.882,00 |
| 25.01.2022 | 41,46 | 44,20 | 40,65 | 43,12 | 1,46% | 5.588.603,00 |
| 24.01.2022 | 41,11 | 42,56 | 39,00 | 42,50 | -4,43% | 7.669.466,00 |
| 21.01.2022 | 47,80 | 47,89 | 44,45 | 44,47 | -6,97% | 4.186.104,00 |
| 20.01.2022 | 49,41 | 50,33 | 47,69 | 47,80 | -1,12% | 3.595.483,00 |
| 19.01.2022 | 50,88 | 50,88 | 48,24 | 48,34 | -0,72% | 5.945.598,00 |
| 18.01.2022 | 49,26 | 50,44 | 48,67 | 48,69 | -6,97% | 5.555.394,00 |
| 14.01.2022 | 52,91 | 54,01 | 50,27 | 52,34 | -3,98% | 5.549.436,00 |
| 13.01.2022 | 57,48 | 58,75 | 54,36 | 54,51 | -7,58% | 3.887.628,00 |
| 12.01.2022 | 59,31 | 59,54 | 58,25 | 58,98 | 1,46% | 2.086.731,00 |
| 11.01.2022 | 57,12 | 59,01 | 56,91 | 58,13 | 3,69% | 3.954.042,00 |
| 10.01.2022 | 54,90 | 56,09 | 53,94 | 56,06 | 2,60% | 2.842.619,00 |
| 07.01.2022 | 55,32 | 55,99 | 54,46 | 54,64 | -1,23% | 2.534.918,00 |
| 06.01.2022 | 55,27 | 56,38 | 54,77 | 55,32 | -0,04% | 2.455.865,00 |
| 05.01.2022 | 58,41 | 58,91 | 55,27 | 55,34 | -6,55% | 2.327.859,00 |
| 04.01.2022 | 60,17 | 60,61 | 58,65 | 59,22 | -1,95% | 2.131.294,00 |
| 03.01.2022 | 61,29 | 61,79 | 60,33 | 60,40 | -0,17% | 2.072.948,00 |
| 31.12.2021 | 61,55 | 61,66 | 60,16 | 60,50 | -1,37% | 890.500,00 |
| 30.12.2021 | 59,71 | 61,46 | 59,37 | 61,34 | 2,94% | 2.027.000,00 |
| 29.12.2021 | 60,43 | 60,50 | 58,98 | 59,59 | -1,63% | 1.026.319,00 |
| 28.12.2021 | 60,78 | 61,25 | 60,40 | 60,58 | -0,18% | 757.117,00 |
| 27.12.2021 | 60,68 | 60,83 | 60,24 | 60,69 | 1,17% | 1.393.960,00 |
| 23.12.2021 | 60,59 | 60,69 | 59,30 | 59,99 | -1,43% | 1.945.561,00 |
| 22.12.2021 | 62,31 | 62,42 | 60,57 | 60,86 | -1,57% | 1.724.230,00 |
| 21.12.2021 | 60,84 | 62,22 | 60,78 | 61,83 | 2,50% | 1.481.672,00 |
| 20.12.2021 | 61,03 | 61,70 | 60,02 | 60,32 | -2,99% | 1.265.287,00 |
| 17.12.2021 | 62,19 | 63,37 | 61,91 | 62,18 | -0,59% | 1.903.561,00 |
| 16.12.2021 | 64,07 | 65,49 | 61,89 | 62,55 | 2,32% | 3.008.222,00 |
| 15.12.2021 | 61,82 | 61,83 | 60,13 | 61,13 | -1,42% | 1.628.913,00 |
| 14.12.2021 | 61,17 | 63,07 | 60,46 | 62,01 | 0,50% | 1.731.957,00 |
| 13.12.2021 | 61,93 | 62,93 | 61,31 | 61,70 | -2,60% | 1.856.420,00 |
| 10.12.2021 | 65,72 | 65,79 | 63,23 | 63,35 | -3,50% | 2.153.716,00 |
| 09.12.2021 | 67,56 | 67,67 | 65,37 | 65,65 | -2,07% | 1.735.106,00 |
| 08.12.2021 | 66,77 | 67,88 | 64,72 | 67,04 | 0,04% | 3.235.039,00 |
| 07.12.2021 | 68,57 | 69,08 | 66,98 | 67,01 | -1,60% | 3.716.228,00 |
| 06.12.2021 | 67,89 | 68,40 | 67,17 | 68,10 | -1,87% | 1.330.215,00 |
| 03.12.2021 | 71,54 | 71,70 | 68,74 | 69,40 | -2,34% | 1.881.055,00 |
| 02.12.2021 | 71,69 | 72,02 | 70,19 | 71,06 | -0,15% | 1.359.698,00 |
| 01.12.2021 | 72,60 | 73,58 | 71,17 | 71,17 | -1,07% | 1.668.323,00 |
| 30.11.2021 | 72,60 | 73,31 | 71,15 | 71,94 | -0,08% | 1.992.484,00 |
| 29.11.2021 | 73,43 | 73,43 | 71,81 | 72,00 | 2,21% | 1.362.286,00 |
| 26.11.2021 | 71,57 | 71,64 | 70,37 | 70,44 | -4,77% | 1.583.951,00 |
| 24.11.2021 | 74,00 | 74,89 | 72,54 | 73,97 | -1,83% | 1.341.768,00 |
| 23.11.2021 | 75,09 | 75,63 | 74,12 | 75,35 | 3,42% | 2.516.004,00 |
| 22.11.2021 | 79,00 | 79,00 | 71,32 | 72,86 | -10,10% | 5.577.830,00 |
| 19.11.2021 | 81,87 | 83,87 | 81,00 | 81,05 | -1,01% | 1.208.880,00 |
| 18.11.2021 | 81,57 | 82,06 | 80,87 | 81,88 | 0,13% | 1.045.527,00 |
| 17.11.2021 | 81,31 | 82,41 | 80,94 | 81,77 | 0,57% | 1.631.899,00 |
| 16.11.2021 | 81,20 | 81,35 | 80,65 | 81,31 | -0,56% | 464.208,00 |
| 15.11.2021 | 83,36 | 83,42 | 81,09 | 81,77 | -0,37% | 730.768,00 |
| 12.11.2021 | 81,40 | 82,33 | 80,35 | 82,07 | -1,42% | 2.487.922,00 |
| 11.11.2021 | 82,70 | 84,69 | 82,70 | 83,25 | 1,51% | 890.383,00 |
| 10.11.2021 | 84,12 | 84,53 | 81,96 | 82,01 | -3,10% | 1.077.743,00 |
| 09.11.2021 | 86,61 | 86,76 | 84,49 | 84,63 | -2,13% | 1.494.339,00 |
| 08.11.2021 | 86,85 | 87,11 | 86,16 | 86,47 | 0,46% | 920.622,00 |
| 05.11.2021 | 84,95 | 86,31 | 83,92 | 86,07 | 2,32% | 1.488.900,00 |
| 04.11.2021 | 84,35 | 84,80 | 82,82 | 84,12 | 0,14% | 933.173,00 |
| 03.11.2021 | 82,32 | 84,03 | 82,24 | 84,00 | 1,31% | 1.386.019,00 |
| 02.11.2021 | 82,13 | 83,49 | 81,86 | 82,91 | 0,55% | 1.070.344,00 |
| 01.11.2021 | 83,01 | 83,54 | 81,02 | 82,46 | -0,46% | 1.027.721,00 |
| 29.10.2021 | 82,10 | 83,10 | 81,37 | 82,84 | -0,31% | 1.373.803,00 |
| 28.10.2021 | 79,25 | 83,55 | 79,07 | 83,10 | 6,52% | 2.858.082,00 |
| 27.10.2021 | 77,42 | 79,96 | 77,00 | 78,01 | 2,28% | 2.497.566,00 |
| 26.10.2021 | 77,54 | 77,55 | 76,00 | 76,27 | -1,01% | 984.885,00 |
| 25.10.2021 | 76,36 | 77,55 | 76,17 | 77,05 | 1,78% | 1.325.730,00 |
| 22.10.2021 | 76,63 | 77,03 | 75,44 | 75,70 | -0,45% | 847.401,00 |
| 21.10.2021 | 76,15 | 76,19 | 75,49 | 76,04 | -0,39% | 716.928,00 |
| 20.10.2021 | 77,53 | 77,53 | 76,27 | 76,34 | -0,99% | 983.140,00 |
| 19.10.2021 | 77,59 | 77,60 | 76,51 | 77,10 | 0,40% | 1.734.402,00 |
| 18.10.2021 | 76,13 | 76,91 | 75,79 | 76,79 | 0,79% | 1.094.223,00 |
| 15.10.2021 | 77,23 | 77,51 | 76,00 | 76,19 | -1,26% | 1.193.086,00 |
| 14.10.2021 | 77,96 | 77,97 | 76,93 | 77,16 | 0,22% | 1.067.598,00 |
| 13.10.2021 | 77,55 | 78,28 | 76,69 | 76,99 | -0,40% | 1.363.746,00 |
| 12.10.2021 | 77,96 | 78,63 | 77,15 | 77,30 | -0,77% | 1.271.758,00 |
| 11.10.2021 | 78,95 | 80,12 | 77,76 | 77,90 | -2,17% | 903.478,00 |
| 08.10.2021 | 79,30 | 79,89 | 78,93 | 79,63 | 0,16% | 782.593,00 |
| 07.10.2021 | 79,06 | 80,26 | 78,99 | 79,50 | 1,24% | 1.172.266,00 |
| 06.10.2021 | 76,06 | 78,63 | 75,98 | 78,53 | 1,29% | 1.247.505,00 |
| 05.10.2021 | 76,14 | 77,97 | 75,89 | 77,53 | 3,37% | 1.452.905,00 |