Börse:
34,260$
1,06%
Echtzeit-Aktienkurs YELP
Bid:
34,260$
Ask:
34,260$
Aktienkurse zur YELP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.11.2020 | 33,84 | 34,00 | 31,89 | 31,94 | -6,77% | 429.068,00 |
| 27.11.2020 | 33,99 | 34,35 | 33,85 | 34,26 | 1,06% | 232.309,00 |
| 25.11.2020 | 32,97 | 33,90 | 32,72 | 33,90 | 1,74% | 348.334,00 |
| 24.11.2020 | 32,21 | 33,38 | 32,04 | 33,32 | 4,35% | 250.212,00 |
| 23.11.2020 | 31,97 | 32,33 | 31,86 | 31,93 | -0,90% | 447.359,00 |
| 20.11.2020 | 31,52 | 32,90 | 31,25 | 32,22 | 1,19% | 325.581,00 |
| 19.11.2020 | 30,61 | 32,19 | 30,61 | 31,84 | 3,08% | 293.387,00 |
| 18.11.2020 | 30,01 | 31,47 | 29,98 | 30,89 | 3,10% | 352.688,00 |
| 17.11.2020 | 29,91 | 30,33 | 29,77 | 29,96 | -2,19% | 265.692,00 |
| 16.11.2020 | 30,30 | 30,67 | 29,37 | 30,63 | 5,29% | 416.192,00 |
| 13.11.2020 | 28,25 | 29,09 | 28,07 | 29,09 | 4,75% | 259.151,00 |
| 12.11.2020 | 28,53 | 28,85 | 27,58 | 27,77 | -3,91% | 993.033,00 |
| 11.11.2020 | 29,57 | 29,84 | 28,33 | 28,90 | 0,66% | 1.631.469,00 |
| 10.11.2020 | 28,12 | 29,58 | 28,12 | 28,71 | 0,56% | 2.375.747,00 |
| 09.11.2020 | 26,82 | 30,15 | 26,82 | 28,55 | 19,26% | 6.190.197,00 |
| 06.11.2020 | 23,96 | 25,16 | 23,20 | 23,94 | 8,77% | 3.441.859,00 |
| 05.11.2020 | 21,45 | 22,16 | 21,23 | 22,01 | 4,96% | 1.726.478,00 |
| 04.11.2020 | 20,43 | 21,13 | 20,01 | 20,97 | 3,86% | 764.853,00 |
| 03.11.2020 | 20,19 | 20,39 | 19,94 | 20,19 | 1,61% | 707.202,00 |
| 02.11.2020 | 19,77 | 20,39 | 19,50 | 19,87 | 1,02% | 896.570,00 |
| 30.10.2020 | 19,50 | 19,74 | 19,20 | 19,67 | 0,20% | 808.225,00 |
| 29.10.2020 | 19,52 | 20,00 | 19,26 | 19,63 | 1,19% | 673.022,00 |
| 28.10.2020 | 19,50 | 19,72 | 18,93 | 19,40 | -1,97% | 843.500,00 |
| 27.10.2020 | 20,26 | 20,53 | 19,61 | 19,79 | -2,70% | 600.774,00 |
| 26.10.2020 | 20,73 | 20,78 | 20,05 | 20,34 | -3,05% | 401.283,00 |
| 23.10.2020 | 21,32 | 21,40 | 20,87 | 20,98 | -0,47% | 585.443,00 |
| 22.10.2020 | 20,71 | 21,11 | 20,21 | 21,08 | 2,43% | 651.046,00 |
| 21.10.2020 | 20,47 | 20,82 | 20,37 | 20,58 | 0,88% | 665.680,00 |
| 20.10.2020 | 19,86 | 20,82 | 19,70 | 20,40 | 3,87% | 1.289.587,00 |
| 19.10.2020 | 20,22 | 20,32 | 19,57 | 19,64 | -2,00% | 756.161,00 |
| 16.10.2020 | 20,35 | 20,48 | 20,04 | 20,04 | -1,13% | 543.361,00 |
| 15.10.2020 | 19,32 | 20,46 | 19,11 | 20,27 | 2,68% | 1.486.735,00 |
| 14.10.2020 | 20,56 | 21,17 | 19,72 | 19,74 | -3,66% | 1.327.505,00 |
| 13.10.2020 | 20,64 | 20,85 | 20,37 | 20,49 | -1,54% | 573.379,00 |
| 12.10.2020 | 20,87 | 21,24 | 20,69 | 20,81 | 0,43% | 725.781,00 |
| 09.10.2020 | 21,35 | 21,35 | 20,60 | 20,72 | -1,66% | 772.501,00 |
| 08.10.2020 | 21,46 | 21,52 | 20,97 | 21,07 | -0,61% | 535.227,00 |
| 07.10.2020 | 20,89 | 21,42 | 20,83 | 21,20 | 2,61% | 783.736,00 |
| 06.10.2020 | 21,47 | 21,56 | 20,57 | 20,66 | -3,05% | 1.136.481,00 |
| 05.10.2020 | 21,01 | 21,90 | 20,96 | 21,31 | 2,11% | 2.747.873,00 |
| 02.10.2020 | 20,20 | 21,07 | 19,83 | 20,87 | 0,29% | 1.906.217,00 |
| 01.10.2020 | 20,18 | 20,82 | 19,83 | 20,81 | 3,58% | 1.136.529,00 |
| 30.09.2020 | 20,15 | 20,83 | 19,93 | 20,09 | 0,10% | 1.636.428,00 |
| 29.09.2020 | 20,26 | 20,64 | 19,73 | 20,07 | -0,30% | 807.944,00 |
| 28.09.2020 | 20,27 | 20,53 | 19,97 | 20,13 | 1,92% | 709.444,00 |
| 25.09.2020 | 19,21 | 19,96 | 19,05 | 19,75 | 2,76% | 1.307.835,00 |
| 24.09.2020 | 19,42 | 19,66 | 18,67 | 19,22 | -2,09% | 1.192.747,00 |
| 23.09.2020 | 19,97 | 20,49 | 19,55 | 19,63 | -1,75% | 1.019.211,00 |
| 22.09.2020 | 20,57 | 20,72 | 19,77 | 19,98 | -1,77% | 1.763.942,00 |
| 21.09.2020 | 19,81 | 20,52 | 19,32 | 20,34 | -0,93% | 1.018.697,00 |
| 18.09.2020 | 21,56 | 21,66 | 20,35 | 20,53 | -4,02% | 1.923.088,00 |
| 17.09.2020 | 22,15 | 22,47 | 21,32 | 21,39 | -5,35% | 1.101.614,00 |
| 16.09.2020 | 22,42 | 23,06 | 22,40 | 22,60 | 1,44% | 688.318,00 |
| 15.09.2020 | 22,15 | 22,46 | 21,83 | 22,28 | 1,60% | 908.883,00 |
| 14.09.2020 | 21,71 | 22,01 | 21,45 | 21,93 | 2,19% | 529.370,00 |
| 11.09.2020 | 21,96 | 22,08 | 21,10 | 21,46 | -1,06% | 682.921,00 |
| 10.09.2020 | 22,05 | 22,61 | 21,69 | 21,69 | -1,18% | 864.129,00 |
| 09.09.2020 | 22,77 | 22,95 | 21,93 | 21,95 | -1,88% | 1.250.200,00 |
| 08.09.2020 | 21,27 | 22,56 | 21,16 | 22,37 | 1,87% | 1.024.662,00 |
| 04.09.2020 | 22,30 | 22,49 | 21,09 | 21,96 | -0,81% | 1.073.909,00 |
| 03.09.2020 | 23,07 | 23,16 | 21,98 | 22,14 | -4,40% | 1.111.983,00 |
| 02.09.2020 | 22,79 | 23,30 | 22,29 | 23,16 | 2,39% | 1.173.275,00 |
| 01.09.2020 | 23,15 | 23,20 | 22,45 | 22,62 | -2,16% | 1.440.625,00 |
| 31.08.2020 | 24,05 | 24,08 | 23,12 | 23,12 | -3,95% | 886.879,00 |
| 28.08.2020 | 23,84 | 24,22 | 23,55 | 24,07 | 1,91% | 921.251,00 |
| 27.08.2020 | 23,23 | 23,69 | 22,94 | 23,62 | 1,11% | 1.038.166,00 |
| 26.08.2020 | 23,17 | 23,41 | 22,93 | 23,36 | 0,82% | 1.115.341,00 |
| 25.08.2020 | 22,52 | 23,23 | 22,28 | 23,17 | 1,53% | 1.253.731,00 |
| 24.08.2020 | 22,40 | 22,84 | 22,29 | 22,82 | 3,07% | 620.266,00 |
| 21.08.2020 | 21,90 | 22,32 | 21,16 | 22,14 | -2,51% | 1.749.823,00 |
| 20.08.2020 | 22,50 | 23,00 | 22,38 | 22,71 | -0,13% | 508.824,00 |
| 19.08.2020 | 23,17 | 23,30 | 22,59 | 22,74 | -1,26% | 538.416,00 |
| 18.08.2020 | 22,90 | 23,14 | 22,61 | 23,03 | 1,81% | 1.216.834,00 |
| 17.08.2020 | 23,00 | 23,00 | 22,38 | 22,62 | -0,70% | 975.689,00 |
| 14.08.2020 | 22,73 | 22,91 | 22,61 | 22,78 | -1,26% | 733.235,00 |
| 13.08.2020 | 23,42 | 23,42 | 22,67 | 23,07 | -1,75% | 1.303.735,00 |
| 12.08.2020 | 23,59 | 23,79 | 22,81 | 23,48 | 0,51% | 1.106.042,00 |
| 11.08.2020 | 23,22 | 24,23 | 23,08 | 23,36 | 1,34% | 1.512.994,00 |
| 10.08.2020 | 22,06 | 23,43 | 22,05 | 23,05 | 5,16% | 2.595.199,00 |
| 07.08.2020 | 26,29 | 26,29 | 21,86 | 21,92 | -17,93% | 6.333.298,00 |
| 06.08.2020 | 26,60 | 27,31 | 26,11 | 26,71 | 0,26% | 1.853.820,00 |
| 05.08.2020 | 26,00 | 27,00 | 25,89 | 26,64 | 3,22% | 1.245.880,00 |
| 04.08.2020 | 24,63 | 25,92 | 24,63 | 25,81 | 4,49% | 1.205.508,00 |
| 03.08.2020 | 24,87 | 25,10 | 24,28 | 24,70 | -1,12% | 1.231.314,00 |
| 31.07.2020 | 25,31 | 25,31 | 24,09 | 24,98 | -0,04% | 1.018.288,00 |
| 30.07.2020 | 23,79 | 25,22 | 23,75 | 24,99 | 2,97% | 824.493,00 |
| 29.07.2020 | 23,93 | 24,42 | 23,93 | 24,27 | 3,01% | 685.417,00 |
| 28.07.2020 | 24,01 | 24,25 | 23,42 | 23,56 | -3,20% | 517.585,00 |
| 27.07.2020 | 23,75 | 24,44 | 23,69 | 24,34 | 2,40% | 505.567,00 |
| 24.07.2020 | 23,67 | 23,85 | 23,01 | 23,77 | -0,29% | 735.307,00 |
| 23.07.2020 | 24,00 | 24,32 | 23,39 | 23,84 | -0,54% | 1.194.403,00 |
| 22.07.2020 | 23,83 | 24,34 | 23,75 | 23,97 | 0,42% | 705.680,00 |
| 21.07.2020 | 24,63 | 24,90 | 23,73 | 23,87 | 0,21% | 770.716,00 |
| 20.07.2020 | 23,16 | 23,94 | 22,94 | 23,82 | 2,10% | 499.947,00 |
| 17.07.2020 | 23,47 | 23,59 | 23,18 | 23,33 | -0,09% | 410.001,00 |
| 16.07.2020 | 23,69 | 23,85 | 23,08 | 23,35 | -3,23% | 575.165,00 |
| 15.07.2020 | 24,00 | 24,71 | 23,98 | 24,13 | 4,50% | 1.169.504,00 |
| 14.07.2020 | 22,43 | 23,31 | 22,25 | 23,09 | 1,54% | 849.685,00 |
| 13.07.2020 | 23,55 | 23,97 | 22,69 | 22,74 | -1,77% | 1.148.636,00 |
| 10.07.2020 | 22,42 | 23,19 | 21,91 | 23,15 | 3,72% | 898.024,00 |