Yatra Online, Inc. YTRA
NASDAQ · Vereinigte Staaten · Verbraucherdienstleistungen
$0,9500+0,01 (+0,85 %)
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 | $0,95 | +0,87 % | $0,93 | $0,95 | $0,93 | 7,19K |
| 2026-09-30 | $0,94 | -0,95 % | $0,92 | $0,95 | $0,92 | 9,90K |
| 2026-09-29 | $0,95 | -0,63 % | $0,98 | $0,98 | $0,94 | 3,20K |
| 2026-09-28 | $0,96 | -3,33 % | $0,97 | $1,00 | $0,92 | 12,10K |
| 2026-09-25 | $0,99 | -1,00 % | $1,00 | $1,00 | $0,98 | 18,10K |
| 2026-09-24 | $1,00 | -3,85 % | $1,02 | $1,04 | $1,00 | 5,90K |
| 2026-09-23 | $1,04 | -0,95 % | $1,03 | $1,06 | $1,03 | 9,20K |
| 2026-09-22 | $1,05 | +1,94 % | $1,02 | $1,09 | $1,02 | 30,90K |
| 2026-09-21 | $1,03 | -1,90 % | $1,06 | $1,06 | $1,02 | 15,10K |
| 2026-09-18 | $1,05 | 0,00 % | $1,05 | $1,10 | $1,04 | 15,30K |
| 2026-09-17 | $1,05 | +0,96 % | $1,04 | $1,06 | $1,02 | 22,30K |
| 2026-09-16 | $1,04 | +2,97 % | $1,02 | $1,06 | $1,02 | 9,30K |
| 2026-09-15 | $1,01 | -10,22 % | $1,10 | $1,11 | $1,00 | 29,40K |
| 2026-09-14 | $1,13 | +7,14 % | $1,06 | $1,21 | $1,05 | 146,70K |
| 2026-09-11 | $1,05 | +3,96 % | $1,01 | $1,07 | $1,00 | 69,40K |
| 2026-09-10 | $1,01 | 0,00 % | $0,97 | $1,02 | $0,97 | 45,90K |
| 2026-09-09 | $1,01 | +1,00 % | $1,00 | $1,04 | $1,00 | 40,90K |
| 2026-09-08 | $1,00 | +1,01 % | $1,00 | $1,01 | $0,97 | 50,80K |
| 2026-09-04 | $0,99 | +0,92 % | $0,99 | $1,01 | $0,99 | 60,60K |
| 2026-09-03 | $0,98 | +1,13 % | $0,98 | $1,03 | $0,97 | 35,20K |
| 2026-09-02 | $0,97 | 0,00 % | $0,98 | $1,01 | $0,97 | 79,40K |
| 2026-09-01 | $0,97 | -3,00 % | $0,98 | $1,00 | $0,97 | 4,90K |
| 2026-08-31 | $1,00 | 0,00 % | $0,94 | $1,01 | $0,94 | 60,30K |
| 2026-08-28 | $1,00 | +1,52 % | $0,94 | $1,03 | $0,94 | 29,80K |
| 2026-08-27 | $0,99 | -2,48 % | $0,97 | $0,99 | $0,94 | 28,30K |
| 2026-08-26 | $1,01 | -1,94 % | $1,05 | $1,05 | $0,97 | 46,40K |
| 2026-08-25 | $1,03 | +6,74 % | $0,97 | $1,03 | $0,97 | 27,30K |
| 2026-08-24 | $0,96 | -0,52 % | $0,93 | $1,00 | $0,91 | 17,40K |
| 2026-08-21 | $0,97 | -1,12 % | $0,96 | $0,98 | $0,91 | 55,40K |
| 2026-08-20 | $0,98 | -0,10 % | $0,96 | $1,00 | $0,90 | 37,50K |
| 2026-08-19 | $0,98 | +4,80 % | $0,90 | $0,99 | $0,90 | 49,30K |
| 2026-08-18 | $0,94 | +0,21 % | $0,94 | $0,94 | $0,90 | 34,40K |
| 2026-08-17 | $0,94 | -0,85 % | $0,94 | $0,95 | $0,88 | 41,90K |
| 2026-08-14 | $0,94 | +5,96 % | $0,87 | $0,94 | $0,87 | 46,60K |
| 2026-08-13 | $0,89 | -1,33 % | $0,89 | $0,91 | $0,87 | 52,90K |
| 2026-08-12 | $0,90 | +3,68 % | $0,90 | $0,91 | $0,88 | 29,90K |
| 2026-08-11 | $0,87 | +2,35 % | $0,85 | $0,90 | $0,83 | 62,50K |
| 2026-08-10 | $0,85 | +0,35 % | $0,85 | $0,90 | $0,84 | 72,20K |
| 2026-08-07 | $0,85 | -5,68 % | $0,84 | $0,90 | $0,84 | 45,60K |
| 2026-08-06 | $0,90 | +6,15 % | $0,83 | $0,91 | $0,83 | 81,60K |
| 2026-08-05 | $0,85 | -2,76 % | $0,86 | $0,90 | $0,83 | 18,00K |
| 2026-08-04 | $0,87 | -1,58 % | $0,87 | $0,88 | $0,82 | 19,90K |
| 2026-08-03 | $0,88 | +4,12 % | $0,85 | $0,93 | $0,84 | 18,50K |
| 2026-07-31 | $0,85 | +1,07 % | $0,87 | $0,87 | $0,84 | 10,20K |
| 2026-07-30 | $0,84 | -3,23 % | $0,85 | $0,87 | $0,81 | 27,90K |
| 2026-07-29 | $0,87 | -1,36 % | $0,86 | $0,87 | $0,85 | 10,20K |
| 2026-07-28 | $0,88 | -1,12 % | $0,85 | $0,90 | $0,85 | 4,10K |
| 2026-07-27 | $0,89 | +1,14 % | $0,88 | $0,90 | $0,84 | 26,50K |
| 2026-07-24 | $0,88 | +2,80 % | $0,82 | $0,88 | $0,82 | 2,10K |
| 2026-07-23 | $0,86 | -2,73 % | $0,86 | $0,88 | $0,84 | 12,80K |
| 2026-07-22 | $0,88 | 0,00 % | $0,83 | $0,89 | $0,82 | 10,30K |
| 2026-07-21 | $0,88 | -1,12 % | $0,91 | $0,93 | $0,86 | 19,20K |
| 2026-07-20 | $0,89 | +3,37 % | $0,87 | $0,91 | $0,84 | 12,10K |
| 2026-07-17 | $0,86 | -2,27 % | $0,85 | $0,88 | $0,83 | 62,90K |
| 2026-07-16 | $0,88 | -2,11 % | $0,89 | $0,90 | $0,85 | 35,60K |
| 2026-07-15 | $0,90 | +1,69 % | $0,90 | $0,96 | $0,86 | 21,30K |
| 2026-07-14 | $0,88 | -1,67 % | $0,91 | $0,94 | $0,85 | 7,80K |
| 2026-07-13 | $0,90 | -2,17 % | $0,92 | $0,92 | $0,88 | 9,20K |
| 2026-07-10 | $0,92 | 0,00 % | $0,90 | $0,92 | $0,90 | 8,90K |
| 2026-07-09 | $0,92 | +4,90 % | $0,88 | $0,93 | $0,88 | 60,50K |
| 2026-07-08 | $0,88 | -1,46 % | $0,88 | $0,94 | $0,85 | 4,90K |
| 2026-07-07 | $0,89 | +0,79 % | $0,88 | $0,92 | $0,88 | 3,90K |
| 2026-07-06 | $0,88 | -2,86 % | $0,94 | $0,95 | $0,85 | 70,40K |
| 2026-07-02 | $0,91 | -1,20 % | $0,95 | $0,95 | $0,88 | 29,10K |
| 2026-07-01 | $0,92 | -2,34 % | $0,95 | $0,95 | $0,89 | 10,20K |
| 2026-06-30 | $0,94 | +5,84 % | $0,86 | $0,94 | $0,86 | 127,70K |
| 2026-06-29 | $0,89 | -0,67 % | $0,88 | $0,91 | $0,87 | 3,20K |
| 2026-06-26 | $0,90 | -4,88 % | $0,93 | $0,94 | $0,86 | 28,60K |
| 2026-06-25 | $0,94 | -0,84 % | $0,94 | $0,97 | $0,91 | 27,20K |
| 2026-06-24 | $0,95 | +7,47 % | $0,89 | $0,95 | $0,88 | 31,30K |
| 2026-06-23 | $0,88 | -8,87 % | $0,96 | $0,96 | $0,83 | 102,80K |
| 2026-06-22 | $0,97 | +2,21 % | $0,93 | $0,98 | $0,93 | 37,40K |
| 2026-06-18 | $0,95 | +2,26 % | $0,92 | $0,95 | $0,92 | 32,80K |
| 2026-06-17 | $0,93 | -1,28 % | $0,89 | $0,95 | $0,88 | 26,30K |
| 2026-06-16 | $0,94 | +3,30 % | $0,91 | $0,97 | $0,91 | 47,40K |
| 2026-06-15 | $0,91 | +8,20 % | $0,87 | $0,91 | $0,85 | 40,70K |
| 2026-06-12 | $0,84 | -5,93 % | $0,94 | $0,94 | $0,84 | 175,00K |
| 2026-06-11 | $0,89 | +0,11 % | $0,87 | $0,91 | $0,83 | 133,30K |
| 2026-06-10 | $0,89 | +1,13 % | $0,75 | $0,94 | $0,72 | 3,23M |
| 2026-06-09 | $0,88 | -1,45 % | $0,92 | $0,92 | $0,86 | 55,80K |
| 2026-06-08 | $0,90 | +1,24 % | $0,91 | $0,95 | $0,87 | 30,30K |
| 2026-06-05 | $0,88 | -3,28 % | $0,92 | $0,93 | $0,86 | 37,00K |
| 2026-06-04 | $0,92 | -1,82 % | $0,93 | $0,94 | $0,90 | 13,00K |
| 2026-06-03 | $0,93 | +1,19 % | $0,92 | $0,95 | $0,90 | 15,10K |
| 2026-06-02 | $0,92 | -0,97 % | $0,95 | $0,95 | $0,90 | 8,80K |
| 2026-06-01 | $0,93 | -2,11 % | $0,95 | $0,96 | $0,91 | 10,20K |
| 2026-05-29 | $0,95 | +7,34 % | $0,91 | $0,95 | $0,91 | 40,30K |
| 2026-05-28 | $0,88 | +0,23 % | $0,88 | $0,92 | $0,87 | 92,80K |
| 2026-05-27 | $0,88 | -1,23 % | $0,88 | $0,90 | $0,86 | 73,30K |
| 2026-05-26 | $0,89 | -4,18 % | $0,90 | $0,94 | $0,88 | 26,00K |