Yelp Inc. YELP
NYSE · Vereinigte Staaten · Technologiedienstleistungen
$18,11-0,39 (-2,11 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 | $18,11 | -2,11 % | $18,60 | $18,82 | $17,61 | 1,78M |
| 2026-09-30 | $18,50 | +1,20 % | $18,28 | $18,85 | $18,23 | 1,56M |
| 2026-09-29 | $18,28 | +3,92 % | $17,56 | $18,50 | $17,40 | 1,77M |
| 2026-09-28 | $17,59 | -2,44 % | $17,76 | $17,96 | $17,27 | 1,28M |
| 2026-09-25 | $18,03 | -1,85 % | $18,27 | $18,67 | $18,02 | 906,90K |
| 2026-09-24 | $18,37 | +3,61 % | $17,98 | $18,41 | $17,68 | 1,89M |
| 2026-09-23 | $17,73 | -6,49 % | $18,76 | $19,11 | $17,64 | 1,82M |
| 2026-09-22 | $18,96 | -2,32 % | $19,73 | $19,74 | $18,73 | 1,82M |
| 2026-09-21 | $19,41 | -1,12 % | $19,64 | $19,80 | $19,37 | 1,48M |
| 2026-09-18 | $19,63 | -3,16 % | $20,25 | $20,40 | $19,58 | 3,17M |
| 2026-09-17 | $20,27 | -2,36 % | $20,72 | $20,80 | $20,25 | 853,60K |
| 2026-09-16 | $20,76 | -1,80 % | $20,92 | $21,16 | $20,71 | 895,40K |
| 2026-09-15 | $21,14 | -3,16 % | $21,53 | $21,53 | $20,97 | 949,10K |
| 2026-09-14 | $21,83 | +2,58 % | $21,75 | $22,16 | $21,46 | 1,31M |
| 2026-09-11 | $21,28 | +1,58 % | $20,45 | $21,46 | $20,45 | 1,34M |
| 2026-09-10 | $20,95 | +2,34 % | $20,49 | $20,99 | $20,27 | 1,59M |
| 2026-09-09 | $20,47 | -2,34 % | $20,73 | $21,02 | $20,41 | 1,10M |
| 2026-09-08 | $20,96 | -3,23 % | $21,42 | $21,50 | $20,51 | 1,52M |
| 2026-09-04 | $21,66 | -2,21 % | $21,82 | $21,96 | $21,04 | 1,64M |
| 2026-09-03 | $22,15 | -1,20 % | $22,76 | $23,50 | $22,14 | 1,10M |
| 2026-09-02 | $22,42 | +0,31 % | $22,15 | $22,90 | $22,06 | 1,24M |
| 2026-09-01 | $22,35 | 0,00 % | $22,25 | $22,76 | $21,95 | 1,04M |
| 2026-08-31 | $22,35 | -3,58 % | $23,05 | $23,23 | $22,25 | 1,21M |
| 2026-08-28 | $23,18 | +2,98 % | $22,63 | $23,35 | $22,57 | 777,70K |
| 2026-08-27 | $22,51 | -0,53 % | $22,80 | $22,84 | $22,24 | 766,10K |
| 2026-08-26 | $22,63 | -4,51 % | $23,54 | $23,56 | $22,43 | 1,13M |
| 2026-08-25 | $23,70 | -0,55 % | $23,67 | $24,01 | $23,50 | 511,00K |
| 2026-08-24 | $23,83 | +1,58 % | $23,40 | $24,10 | $23,28 | 883,70K |
| 2026-08-21 | $23,46 | -0,59 % | $23,49 | $23,60 | $23,03 | 764,70K |
| 2026-08-20 | $23,60 | -1,46 % | $23,70 | $24,17 | $23,30 | 763,80K |
| 2026-08-19 | $23,95 | +2,53 % | $23,39 | $24,49 | $23,37 | 930,50K |
| 2026-08-18 | $23,36 | +1,26 % | $23,37 | $23,82 | $23,15 | 1,04M |
| 2026-08-17 | $23,07 | -6,60 % | $24,34 | $24,34 | $22,88 | 1,40M |
| 2026-08-14 | $24,70 | +1,27 % | $24,58 | $24,71 | $24,10 | 831,50K |
| 2026-08-13 | $24,39 | +3,17 % | $23,38 | $24,43 | $23,33 | 1,03M |
| 2026-08-12 | $23,64 | +0,13 % | $23,19 | $23,71 | $22,54 | 1,48M |
| 2026-08-11 | $23,61 | -3,83 % | $24,41 | $24,97 | $23,57 | 1,07M |
| 2026-08-10 | $24,55 | -3,95 % | $25,22 | $25,22 | $23,90 | 1,64M |
| 2026-08-07 | $25,56 | +2,08 % | $27,11 | $29,23 | $25,50 | 2,13M |
| 2026-08-06 | $25,04 | -2,53 % | $25,30 | $25,61 | $24,92 | 1,44M |
| 2026-08-05 | $25,69 | -3,53 % | $26,63 | $26,90 | $25,27 | 1,42M |
| 2026-08-04 | $26,63 | -0,67 % | $26,33 | $27,11 | $26,33 | 908,00K |
| 2026-08-03 | $26,81 | +1,44 % | $26,91 | $27,28 | $26,18 | 796,30K |
| 2026-07-31 | $26,43 | +0,61 % | $25,94 | $26,52 | $25,68 | 783,90K |
| 2026-07-30 | $26,27 | -5,91 % | $27,16 | $27,18 | $25,72 | 801,70K |
| 2026-07-29 | $27,92 | +1,90 % | $27,26 | $28,16 | $27,13 | 849,40K |
| 2026-07-28 | $27,40 | +3,75 % | $26,93 | $27,65 | $26,93 | 905,90K |
| 2026-07-27 | $26,41 | +5,22 % | $25,62 | $26,81 | $25,62 | 1,00M |
| 2026-07-24 | $25,10 | +2,45 % | $24,60 | $25,68 | $24,43 | 808,20K |
| 2026-07-23 | $24,50 | -1,25 % | $25,94 | $26,24 | $23,94 | 989,80K |
| 2026-07-22 | $24,81 | -3,80 % | $25,94 | $26,00 | $24,55 | 781,70K |
| 2026-07-21 | $25,79 | -2,05 % | $25,90 | $26,61 | $25,55 | 980,10K |
| 2026-07-20 | $26,33 | +0,42 % | $26,17 | $26,76 | $25,98 | 610,90K |
| 2026-07-17 | $26,22 | -4,27 % | $27,02 | $27,53 | $25,97 | 952,80K |
| 2026-07-16 | $27,39 | +2,16 % | $27,16 | $27,61 | $26,89 | 908,50K |
| 2026-07-15 | $26,81 | +4,81 % | $25,81 | $26,98 | $25,81 | 1,17M |
| 2026-07-14 | $25,58 | -2,96 % | $25,77 | $26,05 | $25,40 | 1,12M |
| 2026-07-13 | $26,36 | +2,13 % | $25,98 | $26,82 | $25,76 | 1,01M |
| 2026-07-10 | $25,81 | +1,02 % | $25,99 | $26,16 | $25,69 | 683,90K |
| 2026-07-09 | $25,55 | +0,08 % | $25,10 | $25,66 | $24,56 | 1,38M |
| 2026-07-08 | $25,53 | -3,84 % | $26,40 | $26,79 | $25,33 | 1,56M |
| 2026-07-07 | $26,55 | +0,80 % | $26,88 | $27,16 | $26,50 | 1,19M |
| 2026-07-06 | $26,34 | -0,68 % | $26,31 | $26,90 | $25,90 | 982,70K |
| 2026-07-02 | $26,52 | +1,03 % | $26,40 | $27,23 | $26,01 | 1,28M |
| 2026-07-01 | $26,25 | +7,06 % | $24,95 | $26,35 | $24,67 | 1,81M |
| 2026-06-30 | $24,52 | -0,45 % | $24,41 | $25,03 | $24,30 | 902,90K |
| 2026-06-29 | $24,63 | +2,62 % | $24,19 | $24,67 | $23,87 | 1,07M |
| 2026-06-26 | $24,00 | +4,71 % | $22,91 | $24,50 | $22,91 | 4,41M |
| 2026-06-25 | $22,92 | -1,88 % | $23,07 | $23,42 | $22,51 | 928,50K |
| 2026-06-24 | $23,36 | +3,04 % | $22,84 | $23,68 | $22,68 | 1,08M |
| 2026-06-23 | $22,67 | +0,89 % | $22,42 | $22,90 | $22,38 | 986,10K |
| 2026-06-22 | $22,47 | -1,79 % | $22,79 | $23,24 | $22,42 | 1,39M |
| 2026-06-18 | $22,88 | +1,55 % | $22,16 | $22,99 | $22,13 | 2,50M |
| 2026-06-17 | $22,53 | -3,30 % | $23,00 | $23,23 | $22,22 | 1,14M |
| 2026-06-16 | $23,30 | +3,23 % | $22,48 | $23,37 | $22,40 | 1,09M |
| 2026-06-15 | $22,57 | -2,29 % | $23,13 | $23,99 | $22,21 | 1,51M |
| 2026-06-12 | $23,10 | +0,35 % | $23,11 | $23,40 | $22,65 | 644,60K |
| 2026-06-11 | $23,02 | -5,19 % | $23,01 | $23,45 | $22,33 | 1,28M |
| 2026-06-10 | $24,28 | +2,27 % | $23,38 | $24,56 | $23,21 | 1,00M |
| 2026-06-09 | $23,74 | +3,40 % | $22,66 | $23,82 | $22,64 | 1,02M |
| 2026-06-08 | $22,96 | -1,25 % | $22,78 | $23,28 | $22,55 | 1,02M |
| 2026-06-05 | $23,25 | -1,61 % | $23,91 | $24,13 | $22,79 | 917,50K |
| 2026-06-04 | $23,63 | +7,31 % | $22,31 | $23,68 | $22,11 | 1,39M |
| 2026-06-03 | $22,02 | -4,55 % | $22,83 | $22,83 | $21,64 | 1,41M |
| 2026-06-02 | $23,07 | -1,66 % | $23,16 | $23,56 | $22,75 | 1,49M |
| 2026-06-01 | $23,46 | +2,89 % | $22,84 | $23,68 | $22,51 | 1,61M |
| 2026-05-29 | $22,80 | -2,15 % | $23,51 | $23,56 | $22,71 | 2,06M |
| 2026-05-28 | $23,30 | -0,64 % | $23,53 | $23,72 | $23,07 | 1,21M |
| 2026-05-27 | $23,45 | +2,27 % | $23,00 | $23,91 | $22,94 | 1,05M |
| 2026-05-26 | $22,93 | +2,41 % | $22,15 | $22,99 | $22,15 | 1,28M |