Börse:
30,450$
3,33%
Echtzeit-Aktienkurs Yelp Inc.
Bid:
30,440$
Ask:
30,460$
Aktienkurse zur Yelp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.05.2022 | 29,63 | 30,67 | 29,62 | 30,45 | 3,33% | 714.225,00 |
| 26.05.2022 | 28,37 | 29,60 | 28,10 | 29,47 | 5,25% | 860.996,00 |
| 25.05.2022 | 26,42 | 28,22 | 26,42 | 28,00 | 4,71% | 874.293,00 |
| 24.05.2022 | 27,70 | 27,90 | 26,47 | 26,74 | -6,11% | 686.582,00 |
| 23.05.2022 | 29,70 | 29,71 | 28,16 | 28,48 | -3,85% | 862.192,00 |
| 20.05.2022 | 29,89 | 30,01 | 28,73 | 29,62 | 0,51% | 533.064,00 |
| 19.05.2022 | 29,24 | 30,27 | 29,24 | 29,47 | -0,07% | 634.896,00 |
| 18.05.2022 | 30,00 | 30,38 | 29,09 | 29,49 | -2,90% | 575.155,00 |
| 17.05.2022 | 29,90 | 30,55 | 29,74 | 30,37 | 3,65% | 486.461,00 |
| 16.05.2022 | 29,32 | 29,88 | 28,96 | 29,30 | -0,95% | 671.574,00 |
| 13.05.2022 | 29,05 | 29,97 | 29,05 | 29,58 | 3,35% | 681.010,00 |
| 12.05.2022 | 28,11 | 29,27 | 27,96 | 28,62 | 0,99% | 886.129,00 |
| 11.05.2022 | 29,43 | 30,04 | 28,27 | 28,34 | -3,70% | 1.100.376,00 |
| 10.05.2022 | 30,10 | 30,28 | 27,95 | 29,43 | -0,27% | 1.515.682,00 |
| 09.05.2022 | 29,89 | 30,33 | 29,19 | 29,51 | -4,31% | 714.709,00 |
| 06.05.2022 | 31,81 | 32,20 | 30,49 | 30,84 | -4,34% | 945.092,00 |
| 05.05.2022 | 33,23 | 33,48 | 31,73 | 32,24 | -5,04% | 817.755,00 |
| 04.05.2022 | 33,76 | 33,99 | 32,33 | 33,95 | 0,68% | 735.082,00 |
| 03.05.2022 | 33,17 | 33,86 | 32,73 | 33,72 | 1,66% | 614.205,00 |
| 02.05.2022 | 32,50 | 33,21 | 32,12 | 33,17 | 1,97% | 507.659,00 |
| 29.04.2022 | 33,23 | 33,95 | 32,42 | 32,53 | -3,39% | 479.758,00 |
| 28.04.2022 | 32,88 | 33,88 | 32,30 | 33,67 | 4,31% | 513.055,00 |
| 27.04.2022 | 32,67 | 33,22 | 32,11 | 32,28 | -1,79% | 542.451,00 |
| 26.04.2022 | 33,72 | 33,80 | 32,70 | 32,87 | -3,72% | 488.828,00 |
| 25.04.2022 | 32,37 | 34,16 | 32,37 | 34,14 | 4,69% | 544.292,00 |
| 22.04.2022 | 33,59 | 34,02 | 32,50 | 32,61 | -3,69% | 635.413,00 |
| 21.04.2022 | 34,77 | 35,19 | 33,62 | 33,86 | -1,94% | 476.643,00 |
| 20.04.2022 | 35,40 | 35,50 | 34,48 | 34,53 | -1,60% | 506.978,00 |
| 19.04.2022 | 34,60 | 35,58 | 34,32 | 35,09 | 1,42% | 437.794,00 |
| 18.04.2022 | 34,24 | 34,89 | 34,08 | 34,60 | 0,64% | 435.367,00 |
| 14.04.2022 | 34,70 | 35,06 | 34,37 | 34,38 | -0,23% | 609.073,00 |
| 13.04.2022 | 34,20 | 34,78 | 34,20 | 34,46 | 0,73% | 364.425,00 |
| 12.04.2022 | 34,60 | 34,96 | 34,05 | 34,21 | 0,71% | 410.157,00 |
| 11.04.2022 | 33,56 | 34,31 | 33,27 | 33,97 | 0,47% | 580.659,00 |
| 08.04.2022 | 33,91 | 34,31 | 33,56 | 33,81 | -0,70% | 346.570,00 |
| 07.04.2022 | 34,02 | 34,37 | 33,18 | 34,05 | 0,09% | 558.091,00 |
| 06.04.2022 | 34,29 | 34,61 | 33,73 | 34,02 | -2,66% | 520.627,00 |
| 05.04.2022 | 35,00 | 35,43 | 34,60 | 34,95 | -0,68% | 454.329,00 |
| 04.04.2022 | 34,47 | 35,71 | 34,47 | 35,19 | 2,68% | 529.686,00 |
| 01.04.2022 | 34,19 | 34,82 | 33,86 | 34,27 | 0,47% | 603.410,00 |
| 31.03.2022 | 34,81 | 35,05 | 34,08 | 34,11 | -1,87% | 532.060,00 |
| 30.03.2022 | 35,68 | 35,98 | 34,67 | 34,76 | -3,18% | 484.999,00 |
| 29.03.2022 | 34,87 | 35,99 | 34,87 | 35,90 | 3,55% | 491.988,00 |
| 28.03.2022 | 34,54 | 35,03 | 34,42 | 34,67 | -0,29% | 451.717,00 |
| 25.03.2022 | 35,20 | 35,29 | 34,39 | 34,77 | -0,94% | 370.267,00 |
| 24.03.2022 | 34,57 | 35,14 | 34,33 | 35,10 | 1,80% | 283.660,00 |
| 23.03.2022 | 34,39 | 34,97 | 34,23 | 34,48 | -0,92% | 396.894,00 |
| 22.03.2022 | 34,21 | 35,11 | 34,21 | 34,80 | 1,78% | 498.231,00 |
| 21.03.2022 | 34,39 | 34,40 | 33,67 | 34,19 | -0,78% | 342.340,00 |
| 18.03.2022 | 34,65 | 34,99 | 34,37 | 34,46 | -0,63% | 715.800,00 |
| 17.03.2022 | 33,75 | 34,69 | 33,52 | 34,68 | 1,91% | 499.890,00 |
| 16.03.2022 | 33,33 | 34,09 | 32,91 | 34,03 | 3,28% | 564.686,00 |
| 15.03.2022 | 31,44 | 32,97 | 31,44 | 32,95 | 5,78% | 644.928,00 |
| 14.03.2022 | 31,78 | 32,18 | 30,77 | 31,15 | -2,32% | 760.222,00 |
| 11.03.2022 | 33,32 | 33,32 | 31,84 | 31,89 | -3,16% | 611.133,00 |
| 10.03.2022 | 31,42 | 32,98 | 31,40 | 32,93 | 2,52% | 1.520.109,00 |
| 09.03.2022 | 31,86 | 32,52 | 31,61 | 32,12 | 3,28% | 1.007.434,00 |
| 08.03.2022 | 30,63 | 31,90 | 30,19 | 31,10 | 1,30% | 1.819.532,00 |
| 07.03.2022 | 32,66 | 32,73 | 30,67 | 30,70 | -5,74% | 725.893,00 |
| 04.03.2022 | 32,96 | 33,40 | 32,03 | 32,57 | -1,99% | 971.663,00 |
| 03.03.2022 | 34,52 | 34,52 | 32,83 | 33,23 | -3,34% | 687.564,00 |
| 02.03.2022 | 34,62 | 34,71 | 33,80 | 34,38 | 0,88% | 1.014.724,00 |
| 01.03.2022 | 33,91 | 34,97 | 33,83 | 34,08 | 0,56% | 1.004.250,00 |
| 28.02.2022 | 33,64 | 34,48 | 33,50 | 33,89 | -1,05% | 624.058,00 |
| 25.02.2022 | 34,14 | 34,44 | 33,46 | 34,25 | 0,12% | 727.047,00 |
| 24.02.2022 | 32,20 | 34,23 | 32,18 | 34,21 | 2,55% | 1.027.633,00 |
| 23.02.2022 | 34,21 | 34,50 | 33,29 | 33,36 | -2,54% | 741.290,00 |
| 22.02.2022 | 34,91 | 35,00 | 33,59 | 34,23 | -2,78% | 743.689,00 |
| 18.02.2022 | 35,31 | 35,77 | 34,91 | 35,21 | -0,56% | 512.812,00 |
| 17.02.2022 | 35,92 | 36,28 | 35,40 | 35,41 | -2,80% | 502.433,00 |
| 16.02.2022 | 36,36 | 36,73 | 35,79 | 36,43 | -0,98% | 500.321,00 |
| 15.02.2022 | 36,38 | 36,89 | 35,96 | 36,79 | 2,42% | 629.403,00 |
| 14.02.2022 | 35,53 | 36,90 | 35,12 | 35,92 | -0,03% | 681.743,00 |
| 11.02.2022 | 36,25 | 38,26 | 35,58 | 35,93 | 4,11% | 3.029.389,00 |
| 10.02.2022 | 35,03 | 35,42 | 34,22 | 34,51 | -2,95% | 950.766,00 |
| 09.02.2022 | 35,20 | 35,58 | 34,73 | 35,56 | 2,54% | 527.201,00 |
| 08.02.2022 | 33,81 | 34,73 | 33,81 | 34,68 | 1,97% | 397.219,00 |
| 07.02.2022 | 34,48 | 34,68 | 33,58 | 34,01 | -1,31% | 595.383,00 |
| 04.02.2022 | 32,94 | 34,80 | 32,94 | 34,46 | 4,08% | 770.899,00 |
| 03.02.2022 | 33,67 | 33,94 | 32,89 | 33,11 | -4,00% | 1.183.124,00 |
| 02.02.2022 | 34,45 | 34,77 | 33,88 | 34,49 | -0,66% | 550.282,00 |
| 01.02.2022 | 34,63 | 34,83 | 34,02 | 34,72 | 0,52% | 347.430,00 |
| 31.01.2022 | 32,89 | 34,59 | 32,58 | 34,54 | 4,51% | 654.146,00 |
| 28.01.2022 | 32,35 | 33,06 | 31,87 | 33,05 | 2,32% | 561.790,00 |
| 27.01.2022 | 33,35 | 33,68 | 32,18 | 32,30 | -2,36% | 683.805,00 |
| 26.01.2022 | 33,70 | 34,22 | 32,55 | 33,08 | 0,15% | 879.659,00 |
| 25.01.2022 | 32,98 | 33,57 | 32,42 | 33,03 | -1,67% | 624.631,00 |
| 24.01.2022 | 31,78 | 33,66 | 31,60 | 33,59 | 3,07% | 961.499,00 |
| 21.01.2022 | 34,00 | 34,11 | 32,56 | 32,59 | -4,85% | 875.504,00 |
| 20.01.2022 | 35,47 | 35,95 | 34,16 | 34,25 | -2,62% | 730.657,00 |
| 19.01.2022 | 34,44 | 35,33 | 34,27 | 35,17 | 2,36% | 852.465,00 |
| 18.01.2022 | 35,03 | 35,75 | 34,25 | 34,36 | -3,48% | 623.590,00 |
| 14.01.2022 | 34,92 | 35,65 | 34,92 | 35,60 | 0,39% | 393.446,00 |
| 13.01.2022 | 35,93 | 36,35 | 35,26 | 35,46 | -0,81% | 425.967,00 |
| 12.01.2022 | 36,59 | 36,87 | 35,58 | 35,75 | -1,65% | 406.215,00 |
| 11.01.2022 | 35,58 | 36,83 | 35,22 | 36,35 | 1,71% | 596.220,00 |
| 10.01.2022 | 35,16 | 35,84 | 34,56 | 35,74 | 1,25% | 586.172,00 |
| 07.01.2022 | 35,37 | 36,02 | 34,99 | 35,30 | -1,12% | 427.325,00 |
| 06.01.2022 | 35,42 | 36,53 | 35,31 | 35,70 | 1,13% | 394.716,00 |
| 05.01.2022 | 36,75 | 37,33 | 35,25 | 35,30 | -4,02% | 564.693,00 |