82,340$
6,89%
Echtzeit-Aktienkurs MakeMyTrip Ltd.
Bid:
Ask:
Aktienkurse zur MakeMyTrip Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 81,00 | 82,44 | 74,14 | 82,34 | 6,89% | 139.010,00 |
| 14.05.2024 | 75,27 | 77,68 | 74,87 | 77,03 | 1,89% | 910.902,00 |
| 13.05.2024 | 75,48 | 76,62 | 74,85 | 75,60 | 0,80% | 825.901,00 |
| 10.05.2024 | 75,03 | 75,08 | 73,67 | 75,00 | 0,54% | 604.618,00 |
| 09.05.2024 | 72,00 | 74,81 | 70,82 | 74,60 | 2,64% | 888.896,00 |
| 08.05.2024 | 70,99 | 72,98 | 69,81 | 72,68 | 1,21% | 713.604,00 |
| 07.05.2024 | 72,75 | 72,78 | 70,15 | 71,81 | -2,63% | 648.009,00 |
| 06.05.2024 | 73,48 | 75,14 | 73,45 | 73,75 | 1,88% | 422.256,00 |
| 03.05.2024 | 71,02 | 73,62 | 70,39 | 72,39 | 2,68% | 800.846,00 |
| 02.05.2024 | 68,32 | 70,51 | 66,42 | 70,50 | 4,31% | 547.160,00 |
| 01.05.2024 | 65,68 | 68,94 | 65,54 | 67,59 | 2,19% | 496.591,00 |
| 30.04.2024 | 68,04 | 69,52 | 65,85 | 66,14 | -2,41% | 1.955.432,00 |
| 29.04.2024 | 67,18 | 67,84 | 66,47 | 67,77 | 0,44% | 299.204,00 |
| 26.04.2024 | 67,63 | 68,57 | 66,55 | 67,47 | -0,07% | 632.044,00 |
| 25.04.2024 | 64,30 | 67,65 | 64,30 | 67,52 | 3,02% | 637.974,00 |
| 24.04.2024 | 65,79 | 67,19 | 65,26 | 65,54 | 0,44% | 425.803,00 |
| 23.04.2024 | 62,52 | 65,40 | 62,11 | 65,25 | 5,09% | 747.711,00 |
| 22.04.2024 | 61,13 | 63,67 | 60,77 | 62,09 | 1,95% | 728.111,00 |
| 19.04.2024 | 60,97 | 62,26 | 60,55 | 60,90 | -0,52% | 720.861,00 |
| 18.04.2024 | 62,75 | 63,54 | 60,95 | 61,22 | -2,53% | 818.417,00 |
| 17.04.2024 | 64,00 | 65,38 | 62,59 | 62,81 | -1,21% | 600.611,00 |
| 16.04.2024 | 64,75 | 65,64 | 63,20 | 63,58 | -3,73% | 1.230.356,00 |
| 15.04.2024 | 69,03 | 69,87 | 65,87 | 66,04 | -3,76% | 530.707,00 |
| 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% | 331.784,00 |
| 10.04.2024 | 67,47 | 70,16 | 66,58 | 70,05 | 1,17% | 610.129,00 |
| 09.04.2024 | 67,64 | 70,69 | 67,12 | 69,24 | 3,14% | 1.632.069,00 |
| 08.04.2024 | 77,05 | 77,30 | 67,08 | 67,13 | -11,64% | 2.064.038,00 |
| 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% | 566.655,00 |
| 03.04.2024 | 70,37 | 72,21 | 70,02 | 72,04 | 2,61% | 560.199,00 |
| 02.04.2024 | 70,49 | 70,74 | 68,46 | 70,21 | -1,63% | 911.585,00 |
| 01.04.2024 | 71,40 | 71,87 | 70,81 | 71,37 | 0,45% | 667.684,00 |
| 28.03.2024 | 70,53 | 71,20 | 70,09 | 71,05 | 0,59% | 680.331,00 |
| 27.03.2024 | 70,44 | 71,41 | 69,51 | 70,63 | 1,31% | 669.922,00 |
| 26.03.2024 | 68,54 | 69,78 | 68,37 | 69,72 | 2,47% | 555.404,00 |
| 25.03.2024 | 68,35 | 69,00 | 67,99 | 68,04 | -1,00% | 486.575,00 |
| 22.03.2024 | 68,50 | 69,21 | 68,03 | 68,73 | 0,26% | 923.817,00 |
| 21.03.2024 | 67,74 | 68,59 | 66,89 | 68,55 | 1,92% | 631.907,00 |
| 20.03.2024 | 65,20 | 67,40 | 64,57 | 67,26 | 3,30% | 560.762,00 |
| 19.03.2024 | 65,00 | 65,86 | 64,52 | 65,11 | -0,09% | 948.799,00 |
| 18.03.2024 | 64,34 | 65,17 | 63,47 | 65,17 | 1,89% | 760.788,00 |
| 15.03.2024 | 63,18 | 64,42 | 63,08 | 63,96 | 0,30% | 1.121.901,00 |
| 14.03.2024 | 63,96 | 64,78 | 61,81 | 63,77 | 0,46% | 689.800,00 |
| 13.03.2024 | 64,55 | 64,55 | 62,40 | 63,48 | -1,47% | 715.694,00 |
| 12.03.2024 | 62,18 | 64,45 | 60,80 | 64,43 | 3,79% | 706.252,00 |
| 11.03.2024 | 60,81 | 62,08 | 59,51 | 62,08 | 2,07% | 618.514,00 |
| 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% | 689.043,00 |
| 06.03.2024 | 60,00 | 61,31 | 59,26 | 60,45 | 2,96% | 1.031.516,00 |
| 05.03.2024 | 59,74 | 59,81 | 57,59 | 58,71 | -1,59% | 981.659,00 |
| 04.03.2024 | 62,10 | 62,39 | 59,55 | 59,66 | -3,85% | 608.780,00 |
| 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% | 1.270.737,00 |
| 28.02.2024 | 57,15 | 59,74 | 56,90 | 58,92 | 2,42% | 588.751,00 |
| 27.02.2024 | 57,83 | 58,57 | 57,29 | 57,53 | -0,62% | 259.767,00 |
| 26.02.2024 | 57,08 | 58,61 | 57,03 | 57,89 | 1,95% | 278.363,00 |
| 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% | 1.305.375,00 |
| 21.02.2024 | 56,60 | 57,44 | 55,60 | 57,35 | -1,36% | 1.099.290,00 |
| 20.02.2024 | 60,08 | 60,94 | 57,72 | 58,14 | -3,55% | 582.819,00 |
| 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% | 850.397,00 |
| 14.02.2024 | 59,40 | 59,95 | 56,94 | 57,46 | -1,14% | 1.085.982,00 |
| 13.02.2024 | 56,33 | 58,37 | 55,50 | 58,12 | -0,09% | 618.986,00 |
| 12.02.2024 | 59,50 | 59,58 | 57,37 | 58,17 | -1,87% | 832.356,00 |
| 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% | 544.567,00 |
| 07.02.2024 | 56,33 | 56,73 | 55,40 | 56,26 | -1,11% | 482.890,00 |
| 06.02.2024 | 57,87 | 58,04 | 54,94 | 56,89 | -1,23% | 637.517,00 |
| 05.02.2024 | 57,68 | 58,30 | 56,59 | 57,60 | -1,08% | 687.250,00 |
| 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% | 1.402.968,00 |
| 31.01.2024 | 53,62 | 56,97 | 53,52 | 55,41 | 2,52% | 1.760.472,00 |
| 30.01.2024 | 50,83 | 54,39 | 50,83 | 54,05 | 5,71% | 1.413.050,00 |
| 29.01.2024 | 50,00 | 51,29 | 49,97 | 51,13 | 3,23% | 835.770,00 |
| 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% | 468.693,00 |
| 24.01.2024 | 50,85 | 50,94 | 47,37 | 47,94 | -3,93% | 727.367,00 |
| 23.01.2024 | 50,00 | 50,10 | 47,04 | 49,90 | -0,26% | 1.041.932,00 |
| 22.01.2024 | 50,08 | 50,08 | 48,78 | 50,03 | 0,87% | 702.256,00 |
| 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% | 525.058,00 |
| 17.01.2024 | 47,39 | 47,76 | 46,85 | 47,41 | -0,52% | 340.170,00 |
| 16.01.2024 | 46,92 | 48,21 | 46,31 | 47,66 | 0,65% | 495.061,00 |
| 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% | 654.608,00 |
| 10.01.2024 | 45,03 | 46,16 | 45,00 | 45,41 | 1,32% | 354.720,00 |
| 09.01.2024 | 45,38 | 45,56 | 44,74 | 44,82 | -0,84% | 395.473,00 |
| 08.01.2024 | 44,73 | 45,30 | 43,31 | 45,20 | 0,71% | 420.973,00 |
| 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% | 820.978,00 |
| 03.01.2024 | 45,77 | 47,06 | 45,55 | 46,15 | 0,52% | 240.289,00 |
| 02.01.2024 | 46,08 | 46,59 | 45,11 | 45,91 | -2,28% | 237.216,00 |
| 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% | 203.288,00 |
| 27.12.2023 | 47,29 | 47,39 | 46,51 | 46,94 | -0,13% | 148.731,00 |
| 26.12.2023 | 46,49 | 47,13 | 46,34 | 47,00 | 1,53% | 230.000,00 |
| 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% | 292.343,00 |