MakeMyTrip Ltd. MMYT
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$47,79+0,58 (+1,24 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $47,57 | +0,78 % | $47,90 | $48,30 | $47,20 | 264,27K |
| 2026-09-30 | $47,20 | +0,17 % | $47,30 | $47,84 | $45,81 | 1,01M |
| 2026-09-29 | $47,12 | -0,57 % | $48,26 | $48,26 | $46,57 | 1,52M |
| 2026-09-28 | $47,39 | +1,37 % | $46,75 | $47,81 | $45,52 | 793,00K |
| 2026-09-25 | $46,75 | -0,26 % | $47,14 | $47,51 | $46,10 | 881,00K |
| 2026-09-24 | $46,87 | +0,17 % | $46,60 | $47,36 | $46,14 | 1,64M |
| 2026-09-23 | $46,79 | -3,21 % | $49,02 | $49,02 | $46,52 | 777,60K |
| 2026-09-22 | $48,34 | +0,77 % | $49,06 | $49,06 | $47,81 | 517,90K |
| 2026-09-21 | $47,97 | +0,10 % | $48,06 | $49,01 | $47,09 | 1,01M |
| 2026-09-18 | $47,92 | +0,10 % | $47,87 | $48,08 | $46,77 | 1,36M |
| 2026-09-17 | $47,87 | +0,02 % | $48,83 | $48,99 | $47,79 | 440,80K |
| 2026-09-16 | $47,86 | -0,08 % | $47,76 | $48,67 | $47,42 | 901,90K |
| 2026-09-15 | $47,90 | -5,24 % | $50,33 | $50,59 | $47,57 | 1,13M |
| 2026-09-14 | $50,55 | +0,92 % | $49,90 | $50,96 | $49,71 | 569,40K |
| 2026-09-11 | $50,09 | +2,06 % | $49,92 | $50,49 | $48,09 | 628,20K |
| 2026-09-10 | $49,08 | +0,04 % | $48,13 | $49,66 | $48,00 | 1,20M |
| 2026-09-09 | $49,06 | -8,98 % | $52,65 | $53,24 | $48,10 | 1,41M |
| 2026-09-08 | $53,90 | -3,09 % | $55,06 | $55,27 | $52,88 | 751,60K |
| 2026-09-04 | $55,62 | -2,64 % | $56,93 | $56,94 | $54,85 | 452,30K |
| 2026-09-03 | $57,13 | -0,95 % | $58,00 | $58,75 | $56,70 | 413,70K |
| 2026-09-02 | $57,68 | +2,76 % | $56,97 | $58,88 | $56,20 | 343,00K |
| 2026-09-01 | $56,13 | -3,66 % | $57,23 | $58,00 | $55,72 | 408,50K |
| 2026-08-31 | $58,26 | -1,29 % | $58,13 | $59,66 | $57,40 | 294,50K |
| 2026-08-28 | $59,02 | +1,44 % | $58,37 | $59,53 | $58,08 | 299,00K |
| 2026-08-27 | $58,18 | -1,66 % | $59,08 | $59,56 | $57,83 | 522,70K |
| 2026-08-26 | $59,16 | -2,10 % | $60,21 | $60,75 | $58,51 | 456,70K |
| 2026-08-25 | $60,43 | +0,17 % | $60,42 | $61,56 | $59,97 | 343,30K |
| 2026-08-24 | $60,33 | -0,22 % | $59,87 | $60,70 | $59,06 | 311,30K |
| 2026-08-21 | $60,46 | -0,54 % | $61,78 | $62,18 | $60,25 | 300,40K |
| 2026-08-20 | $60,79 | -0,73 % | $61,24 | $63,20 | $60,66 | 431,50K |
| 2026-08-19 | $61,24 | +2,96 % | $59,96 | $62,61 | $59,83 | 459,30K |
| 2026-08-18 | $59,48 | -0,37 % | $59,32 | $60,45 | $58,92 | 216,40K |
| 2026-08-17 | $59,70 | -1,19 % | $61,09 | $62,31 | $59,47 | 488,80K |
| 2026-08-14 | $60,42 | -0,53 % | $61,43 | $61,65 | $60,04 | 256,70K |
| 2026-08-13 | $60,74 | +0,71 % | $60,41 | $61,05 | $59,46 | 355,60K |
| 2026-08-12 | $60,31 | -1,79 % | $61,41 | $62,48 | $59,95 | 466,50K |
| 2026-08-11 | $61,41 | +0,82 % | $60,91 | $62,50 | $60,91 | 485,80K |
| 2026-08-10 | $60,91 | +1,50 % | $60,09 | $61,82 | $59,74 | 373,20K |
| 2026-08-07 | $60,01 | -0,07 % | $60,09 | $60,96 | $59,50 | 489,30K |
| 2026-08-06 | $60,05 | -1,88 % | $60,09 | $60,88 | $59,23 | 1,07M |
| 2026-08-05 | $61,20 | -3,20 % | $63,11 | $63,38 | $60,11 | 1,01M |
| 2026-08-04 | $63,22 | +2,33 % | $61,50 | $64,28 | $61,05 | 1,46M |
| 2026-08-03 | $61,78 | +8,48 % | $62,78 | $65,00 | $60,16 | 1,50M |
| 2026-07-31 | $56,95 | -0,23 % | $56,92 | $57,55 | $55,53 | 794,90K |
| 2026-07-30 | $57,08 | -0,12 % | $57,02 | $59,79 | $55,89 | 744,30K |
| 2026-07-29 | $57,15 | +6,38 % | $54,01 | $57,94 | $54,01 | 811,80K |
| 2026-07-28 | $53,72 | +2,64 % | $52,67 | $54,10 | $52,11 | 574,70K |
| 2026-07-27 | $52,34 | +6,32 % | $50,57 | $52,55 | $50,57 | 656,90K |
| 2026-07-24 | $49,23 | +0,08 % | $49,86 | $50,15 | $48,70 | 884,80K |
| 2026-07-23 | $49,19 | -4,74 % | $50,58 | $51,53 | $48,34 | 723,60K |
| 2026-07-22 | $51,64 | -8,59 % | $55,70 | $55,70 | $51,35 | 1,04M |
| 2026-07-21 | $56,49 | +6,14 % | $52,19 | $56,77 | $52,06 | 1,08M |
| 2026-07-20 | $53,22 | -2,56 % | $54,32 | $55,89 | $53,08 | 732,60K |
| 2026-07-17 | $54,62 | +0,77 % | $52,81 | $54,71 | $52,81 | 831,80K |
| 2026-07-16 | $54,20 | -1,86 % | $55,79 | $55,79 | $53,53 | 940,10K |
| 2026-07-15 | $55,23 | -0,93 % | $55,58 | $57,08 | $54,90 | 606,90K |
| 2026-07-14 | $55,75 | -2,33 % | $55,94 | $56,83 | $54,36 | 858,30K |
| 2026-07-13 | $57,08 | -2,63 % | $58,62 | $59,47 | $56,61 | 693,80K |
| 2026-07-10 | $58,62 | +1,03 % | $58,90 | $59,87 | $57,55 | 783,80K |
| 2026-07-09 | $58,02 | +1,84 % | $56,76 | $58,14 | $56,18 | 984,40K |
| 2026-07-08 | $56,97 | -2,95 % | $57,10 | $58,00 | $55,13 | 1,52M |
| 2026-07-07 | $58,70 | +2,35 % | $58,23 | $60,67 | $58,23 | 961,20K |
| 2026-07-06 | $57,35 | -1,58 % | $58,51 | $58,80 | $57,06 | 964,50K |
| 2026-07-02 | $58,27 | +0,14 % | $58,19 | $58,49 | $56,55 | 940,10K |
| 2026-07-01 | $58,19 | +9,19 % | $53,55 | $58,54 | $53,18 | 1,85M |
| 2026-06-30 | $53,29 | -1,11 % | $52,94 | $54,43 | $52,01 | 969,90K |
| 2026-06-29 | $53,89 | +0,96 % | $54,12 | $55,15 | $53,21 | 1,22M |
| 2026-06-26 | $53,38 | +2,40 % | $51,78 | $54,12 | $51,56 | 1,35M |
| 2026-06-25 | $52,13 | +0,87 % | $51,16 | $52,20 | $50,07 | 2,23M |
| 2026-06-24 | $51,68 | +10,97 % | $46,75 | $52,07 | $46,75 | 3,01M |
| 2026-06-23 | $46,57 | +1,04 % | $45,65 | $47,08 | $45,63 | 493,10K |
| 2026-06-22 | $46,09 | -1,35 % | $45,30 | $48,00 | $45,30 | 1,05M |
| 2026-06-18 | $46,72 | +2,79 % | $46,00 | $47,00 | $45,11 | 887,10K |
| 2026-06-17 | $45,45 | -0,50 % | $45,61 | $46,90 | $44,94 | 1,00M |
| 2026-06-16 | $45,68 | +0,48 % | $45,25 | $47,11 | $44,61 | 923,60K |
| 2026-06-15 | $45,46 | +5,35 % | $46,74 | $49,99 | $44,80 | 2,46M |
| 2026-06-12 | $43,15 | +3,38 % | $42,72 | $44,90 | $41,40 | 2,04M |
| 2026-06-11 | $41,74 | +6,86 % | $38,83 | $41,77 | $38,26 | 2,48M |
| 2026-06-10 | $39,06 | -4,80 % | $40,73 | $41,97 | $39,02 | 663,30K |
| 2026-06-09 | $41,03 | -1,61 % | $42,01 | $44,08 | $41,00 | 913,70K |
| 2026-06-08 | $41,70 | -5,42 % | $44,00 | $44,50 | $41,64 | 1,23M |
| 2026-06-05 | $44,09 | -2,39 % | $45,35 | $45,66 | $43,88 | 362,50K |
| 2026-06-04 | $45,17 | +1,76 % | $45,19 | $46,87 | $45,14 | 554,30K |
| 2026-06-03 | $44,39 | -5,23 % | $46,71 | $47,44 | $43,41 | 1,27M |
| 2026-06-02 | $46,84 | -1,01 % | $47,20 | $47,89 | $46,00 | 554,80K |
| 2026-06-01 | $47,32 | +1,24 % | $46,55 | $47,99 | $46,33 | 555,30K |
| 2026-05-29 | $46,74 | -1,25 % | $47,51 | $48,11 | $46,71 | 618,20K |
| 2026-05-28 | $47,33 | +5,48 % | $44,49 | $47,89 | $44,08 | 800,70K |
| 2026-05-27 | $44,87 | +6,03 % | $42,54 | $45,37 | $42,22 | 1,02M |
| 2026-05-26 | $42,32 | -1,01 % | $43,00 | $43,54 | $41,90 | 984,20K |