Booking Holdings Inc.
[WKN: A2JEXP | ISIN: US09857L1089]
Aktienkurse
3.551,990$ -0,71%
Echtzeit-Aktienkurs Booking Holdings Inc.
Bid: Ask:

Aktienkurse zur Booking Holdings Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
06.05.2024 3.592,00 3.595,00 3.521,67 3.551,99 -0,71% 48.089,00
03.05.2024 3.700,00 3.748,21 3.566,91 3.577,38 2,57% 534.715,00
02.05.2024 3.440,00 3.487,91 3.393,95 3.487,80 2,09% 398.937,00
01.05.2024 3.437,25 3.485,11 3.405,23 3.416,45 -1,04% 201.664,00
30.04.2024 3.512,79 3.516,14 3.444,23 3.452,23 -1,78% 194.219,00
29.04.2024 3.521,08 3.532,07 3.487,24 3.514,80 -0,18% 140.645,00
26.04.2024 3.484,23 3.541,87 3.484,23 3.521,08 0,53% 146.026,00
25.04.2024 3.522,72 3.525,00 3.466,27 3.502,48 -0,43% 141.713,00
24.04.2024 3.505,25 3.571,11 3.505,25 3.517,52 -0,47% 154.601,00
23.04.2024 3.468,22 3.546,90 3.468,22 3.533,99 2,14% 130.663,00
22.04.2024 3.441,12 3.492,52 3.424,51 3.460,01 1,32% 163.094,00
19.04.2024 3.460,51 3.478,19 3.405,16 3.414,82 -0,47% 218.821,00
18.04.2024 3.470,00 3.485,16 3.424,14 3.430,79 -0,25% 137.789,00
17.04.2024 3.472,98 3.493,41 3.430,57 3.439,32 -0,79% 132.670,00
16.04.2024 3.470,53 3.497,47 3.450,78 3.466,69 -0,69% 192.746,00
15.04.2024 3.583,07 3.625,23 3.480,98 3.490,63 -1,17% 175.859,00
12.04.2024 3.579,37 3.598,57 3.501,50 3.531,80 -2,82% 240.962,00
11.04.2024 3.576,92 3.656,81 3.568,05 3.634,29 1,25% 155.778,00
10.04.2024 3.572,57 3.617,34 3.546,93 3.589,55 0,15% 150.140,00
09.04.2024 3.610,00 3.614,22 3.530,84 3.584,09 -0,57% 137.296,00
08.04.2024 3.589,88 3.634,25 3.589,15 3.604,63 0,08% 143.951,00
05.04.2024 3.530,00 3.610,48 3.530,00 3.601,90 2,27% 258.504,00
04.04.2024 3.658,00 3.671,48 3.518,30 3.521,93 -3,09% 302.511,00
03.04.2024 3.599,00 3.646,11 3.595,42 3.634,37 1,87% 171.875,00
02.04.2024 3.518,60 3.585,07 3.518,60 3.567,48 -0,01% 190.318,00
01.04.2024 3.651,03 3.654,85 3.548,00 3.567,92 -1,65% 181.408,00
28.03.2024 3.690,00 3.694,64 3.618,40 3.627,88 -1,24% 274.096,00
27.03.2024 3.677,94 3.711,43 3.656,14 3.673,50 0,32% 207.950,00
26.03.2024 3.649,00 3.688,91 3.640,60 3.661,81 0,96% 213.389,00
25.03.2024 3.608,44 3.629,83 3.569,50 3.626,94 0,06% 168.267,00
22.03.2024 3.624,97 3.646,12 3.604,46 3.624,73 -0,63% 205.423,00
21.03.2024 3.615,29 3.660,19 3.586,66 3.647,81 1,94% 302.859,00
20.03.2024 3.510,08 3.623,00 3.500,01 3.578,49 2,07% 428.409,00
19.03.2024 3.454,11 3.510,19 3.445,02 3.505,98 1,63% 187.474,00
18.03.2024 3.466,52 3.470,00 3.426,31 3.449,74 1,05% 197.080,00
15.03.2024 3.498,29 3.501,00 3.409,01 3.413,98 -2,79% 771.176,00
14.03.2024 3.550,00 3.550,00 3.500,28 3.511,87 0,34% 249.190,00
13.03.2024 3.500,00 3.519,72 3.482,23 3.500,00 0,00% 224.711,00
12.03.2024 3.522,27 3.543,44 3.497,54 3.500,00 -0,08% 186.906,00
11.03.2024 3.477,76 3.546,01 3.476,48 3.502,74 0,49% 234.405,00
08.03.2024 3.476,98 3.510,00 3.450,62 3.485,70 0,23% 305.407,00
07.03.2024 3.433,50 3.484,10 3.408,92 3.477,76 1,45% 269.307,00
06.03.2024 3.433,00 3.447,46 3.398,97 3.428,03 -0,06% 234.683,00
05.03.2024 3.452,00 3.473,31 3.415,69 3.430,25 -0,90% 283.832,00
04.03.2024 3.461,79 3.502,23 3.452,50 3.461,40 -1,10% 268.334,00
01.03.2024 3.482,55 3.511,72 3.454,16 3.499,73 1,03% 348.526,00
29.02.2024 3.505,69 3.515,00 3.451,49 3.464,02 -0,90% 354.036,00
28.02.2024 3.478,12 3.507,36 3.460,00 3.495,63 0,50% 339.097,00
27.02.2024 3.516,31 3.533,72 3.463,37 3.478,19 -0,62% 369.438,00
26.02.2024 3.559,36 3.586,20 3.497,59 3.499,75 -0,18% 433.046,00
23.02.2024 3.698,30 3.698,30 3.491,32 3.505,96 -10,15% 958.463,00
22.02.2024 3.804,08 3.918,00 3.774,87 3.901,99 4,22% 417.299,00
21.02.2024 3.716,56 3.752,78 3.709,57 3.744,17 1,17% 191.841,00
20.02.2024 3.709,00 3.730,17 3.688,56 3.700,86 -0,43% 252.293,00
16.02.2024 3.754,20 3.756,18 3.708,97 3.716,84 -0,90% 209.708,00
15.02.2024 3.752,64 3.762,73 3.711,83 3.750,66 0,33% 297.027,00
14.02.2024 3.741,21 3.770,21 3.695,00 3.738,31 -0,28% 251.741,00
13.02.2024 3.745,00 3.787,79 3.702,12 3.748,66 -1,10% 228.012,00
12.02.2024 3.757,11 3.827,00 3.749,66 3.790,23 0,85% 244.875,00
09.02.2024 3.700,00 3.761,88 3.663,01 3.758,18 -2,24% 398.963,00
08.02.2024 3.750,00 3.844,76 3.725,95 3.844,46 3,65% 333.118,00
07.02.2024 3.650,10 3.745,46 3.646,32 3.708,92 1,72% 282.356,00
06.02.2024 3.635,00 3.660,20 3.605,43 3.646,05 0,67% 253.928,00
05.02.2024 3.541,00 3.628,69 3.535,41 3.621,90 1,70% 194.615,00
02.02.2024 3.538,95 3.583,43 3.511,50 3.561,39 0,24% 197.612,00
01.02.2024 3.592,25 3.599,56 3.511,70 3.552,76 1,27% 155.544,00
31.01.2024 3.530,00 3.553,71 3.501,08 3.508,26 -1,32% 144.231,00
30.01.2024 3.526,00 3.575,48 3.524,70 3.555,15 0,04% 182.755,00
29.01.2024 3.522,50 3.564,14 3.496,78 3.553,88 0,97% 217.061,00
26.01.2024 3.495,94 3.536,70 3.480,00 3.519,60 0,54% 209.646,00
25.01.2024 3.519,99 3.540,26 3.491,46 3.500,65 0,11% 239.140,00
24.01.2024 3.500,00 3.522,55 3.476,50 3.496,75 0,18% 258.130,00
23.01.2024 3.523,25 3.531,00 3.486,05 3.490,62 -0,44% 233.916,00
22.01.2024 3.653,07 3.669,66 3.480,61 3.506,02 -3,06% 446.664,00
19.01.2024 3.561,89 3.622,59 3.551,50 3.616,51 2,49% 235.099,00
18.01.2024 3.498,00 3.540,53 3.481,54 3.528,81 1,11% 220.641,00
17.01.2024 3.496,74 3.510,84 3.461,55 3.489,98 -0,39% 150.653,00
16.01.2024 3.497,80 3.510,00 3.466,65 3.503,70 0,04% 171.747,00
12.01.2024 3.572,19 3.576,73 3.498,92 3.502,40 -1,40% 167.231,00
11.01.2024 3.502,55 3.552,95 3.485,96 3.552,28 0,88% 161.252,00
10.01.2024 3.493,73 3.537,75 3.493,73 3.521,15 0,96% 147.161,00
09.01.2024 3.441,00 3.490,50 3.441,00 3.487,79 0,80% 187.912,00
08.01.2024 3.411,63 3.465,00 3.406,82 3.460,09 1,52% 184.668,00
05.01.2024 3.419,76 3.449,50 3.394,26 3.408,14 -0,35% 321.784,00
04.01.2024 3.400,00 3.448,67 3.384,10 3.420,06 0,39% 143.342,00
03.01.2024 3.462,52 3.480,68 3.405,03 3.406,74 -2,12% 296.766,00
02.01.2024 3.520,00 3.531,99 3.464,72 3.480,56 -1,88% 332.383,00
29.12.2023 3.557,18 3.574,91 3.530,23 3.547,22 -0,09% 164.548,00
28.12.2023 3.556,08 3.562,69 3.540,18 3.550,47 0,45% 117.854,00
27.12.2023 3.580,62 3.580,62 3.529,20 3.534,64 -0,90% 132.720,00
26.12.2023 3.527,47 3.574,31 3.525,29 3.566,65 0,88% 190.327,00
22.12.2023 3.520,00 3.564,46 3.520,00 3.535,70 0,46% 254.953,00
21.12.2023 3.481,97 3.524,12 3.481,97 3.519,55 1,45% 216.386,00
20.12.2023 3.536,09 3.542,13 3.463,78 3.469,40 -1,30% 264.223,00
19.12.2023 3.487,55 3.529,39 3.478,93 3.515,07 1,28% 175.469,00
18.12.2023 3.483,88 3.490,00 3.460,45 3.470,53 -0,25% 197.769,00
15.12.2023 3.441,89 3.495,00 3.435,25 3.479,12 1,07% 904.470,00
14.12.2023 3.453,90 3.494,98 3.418,50 3.442,13 0,49% 236.171,00
13.12.2023 3.414,25 3.433,40 3.380,12 3.425,47 0,68% 189.728,00
12.12.2023 3.359,95 3.404,89 3.348,55 3.402,50 1,66% 242.418,00