Deutsche Märkte öffnen in 7 Stunden 36 Minuten

Booking Holdings Inc. (BKNG)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
1.700,40+42,63 (+2,57%)
Börsenschluss: 4:00PM EDT

1.700,40 -0,00 (-0,00 %)
Nachbörse: 4:02PM EDT

Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Sept. 20201.694,991.729,251.671,251.700,401.700,40287.897
25. Sept. 20201.635,001.660,741.612,001.657,771.657,77302.600
24. Sept. 20201.617,281.680,351.601,011.650,571.650,57394.100
23. Sept. 20201.692,101.693,091.633,741.638,471.638,47288.900
22. Sept. 20201.659,221.679,341.625,001.674,001.674,00434.000
21. Sept. 20201.676,201.688,091.632,171.652,391.652,39656.100
18. Sept. 20201.791,161.794,521.720,001.732,281.732,28629.300
17. Sept. 20201.783,191.805,841.756,491.787,211.787,21480.600
16. Sept. 20201.800,001.837,831.787,901.806,661.806,66382.300
15. Sept. 20201.797,411.817,741.785,001.787,001.787,00268.000
14. Sept. 20201.803,001.805,451.774,601.784,591.784,59377.000
11. Sept. 20201.813,521.835,021.769,981.783,741.783,74382.800
10. Sept. 20201.871,001.901,901.811,741.816,591.816,59341.800
09. Sept. 20201.887,551.910,081.823,401.871,071.871,07460.900
08. Sept. 20201.886,861.930,081.882,941.891,601.891,60346.900
04. Sept. 20201.947,971.962,601.906,081.917,741.917,74379.300
03. Sept. 20201.952,151.966,221.909,891.945,451.945,45428.100
02. Sept. 20201.940,001.955,401.895,651.948,731.948,73335.300
01. Sept. 20201.905,131.937,001.899,731.928,861.928,86315.900
31. Aug. 20201.922,471.936,501.908,131.910,451.910,45321.200
28. Aug. 20201.896,151.955,611.895,231.945,251.945,25320.800
27. Aug. 20201.892,581.924,861.874,271.893,501.893,50398.900
26. Aug. 20201.838,801.883,971.835,011.866,971.866,97394.400
25. Aug. 20201.836,021.858,291.816,411.853,801.853,80313.200
24. Aug. 20201.803,561.837,721.796,941.834,441.834,44362.400
21. Aug. 20201.763,001.785,051.754,671.779,371.779,37270.400
20. Aug. 20201.751,901.774,951.746,011.768,691.768,69245.900
19. Aug. 20201.783,011.807,091.760,321.767,471.767,47311.600
18. Aug. 20201.750,001.792,001.744,131.778,911.778,91238.900
17. Aug. 20201.792,391.792,391.750,001.752,921.752,92244.500
14. Aug. 20201.780,001.787,221.768,271.778,871.778,87262.500
13. Aug. 20201.799,061.823,981.789,001.792,971.792,97220.200
12. Aug. 20201.816,301.828,001.805,501.808,071.808,07274.200
11. Aug. 20201.818,271.847,421.800,011.805,101.805,10476.000
10. Aug. 20201.760,001.785,891.731,051.768,581.768,58357.100
07. Aug. 20201.813,401.821,451.742,001.754,481.754,48566.000
06. Aug. 20201.702,001.765,981.700,731.751,791.751,79451.100
05. Aug. 20201.700,131.734,431.683,391.724,771.724,77314.400
04. Aug. 20201.641,001.680,001.635,351.675,131.675,13240.200
03. Aug. 20201.665,911.669,891.634,691.650,241.650,24201.300
31. Juli 20201.687,871.692,251.625,611.662,131.662,13305.200
30. Juli 20201.683,801.699,211.657,161.687,741.687,74205.400
29. Juli 20201.688,861.724,401.676,951.707,541.707,54311.300
28. Juli 20201.696,341.702,841.677,291.681,751.681,75210.600
27. Juli 20201.690,641.711,881.671,011.702,831.702,83223.900
24. Juli 20201.678,271.709,241.671,971.701,301.701,30324.900
23. Juli 20201.721,281.729,331.692,151.695,461.695,46263.800
22. Juli 20201.717,961.728,321.681,251.720,541.720,54367.500
21. Juli 20201.735,911.762,671.703,611.711,711.711,71382.600
20. Juli 20201.724,011.748,001.700,421.713,651.713,65308.300
17. Juli 20201.757,121.757,121.719,041.732,191.732,19368.700
16. Juli 20201.767,211.773,501.730,671.746,791.746,79251.700
15. Juli 20201.747,001.802,731.745,041.799,341.799,34646.800
14. Juli 20201.668,691.703,561.652,691.696,231.696,23261.100
13. Juli 20201.720,891.739,581.685,011.686,761.686,76400.600
10. Juli 20201.660,681.708,801.652,981.707,401.707,40323.400
09. Juli 20201.671,901.679,701.627,481.670,281.670,28406.600
08. Juli 20201.662,001.665,961.633,251.661,301.661,30332.500
07. Juli 20201.681,361.697,331.654,661.657,451.657,45267.100
06. Juli 20201.706,191.738,001.680,171.703,761.703,76440.800
02. Juli 20201.690,111.714,091.658,401.669,981.669,98360.800
01. Juli 20201.606,051.670,001.601,141.658,791.658,79538.800
30. Juni 20201.583,901.603,241.566,421.592,341.592,34293.600
29. Juni 20201.567,771.595,301.540,481.593,221.593,22365.800
26. Juni 20201.597,301.611,711.532,831.541,251.541,25601.700
25. Juni 20201.585,811.623,971.561,721.615,391.615,39498.600
24. Juni 20201.660,711.669,771.582,001.610,331.610,33597.300
23. Juni 20201.652,301.678,501.640,001.677,101.677,10363.300
22. Juni 20201.609,741.636,291.593,871.633,521.633,52333.900
19. Juni 20201.654,001.657,491.600,001.626,911.626,91754.200
18. Juni 20201.622,401.658,001.590,931.628,351.628,35546.600
17. Juni 20201.677,921.678,581.626,011.638,241.638,24355.000
16. Juni 20201.716,321.721,851.641,751.673,741.673,74454.600
15. Juni 20201.567,661.664,931.555,011.650,671.650,67409.800
12. Juni 20201.653,571.663,991.572,841.623,921.623,92489.400
11. Juni 20201.655,851.656,761.576,571.588,371.588,37920.100
10. Juni 20201.791,951.793,001.717,721.733,311.733,31536.400
09. Juni 20201.808,071.818,341.770,001.777,971.777,97450.400
08. Juni 20201.846,601.871,971.825,571.840,911.840,91672.000
05. Juni 20201.826,761.853,381.802,851.812,641.812,641.034.400
04. Juni 20201.714,901.749,181.706,001.742,641.742,64502.400
03. Juni 20201.704,031.743,841.694,291.725,971.725,97597.500
02. Juni 20201.690,001.692,051.653,581.655,001.655,00513.600
01. Juni 20201.633,121.684,171.633,121.670,731.670,73490.100
29. Mai 20201.657,001.657,001.618,431.639,421.639,42696.800
28. Mai 20201.695,591.708,001.644,021.648,991.648,99664.100
27. Mai 20201.775,931.788,001.692,611.698,731.698,731.017.900
26. Mai 20201.704,321.764,901.692,111.746,911.746,911.201.000
22. Mai 20201.591,741.637,291.584,651.631,301.631,30574.600
21. Mai 20201.605,001.623,441.575,791.595,681.595,68631.900
20. Mai 20201.578,521.605,741.578,201.599,151.599,15700.000
19. Mai 20201.556,291.598,831.544,161.547,561.547,56828.400
18. Mai 20201.430,001.581,561.430,001.557,431.557,431.322.000
15. Mai 20201.377,011.409,491.372,131.384,311.384,31632.600
14. Mai 20201.348,741.388,941.303,251.382,511.382,51708.700
13. Mai 20201.379,341.388,921.336,321.366,071.366,07780.900
12. Mai 20201.401,091.413,981.385,111.385,921.385,92506.900
11. Mai 20201.427,021.428,971.403,121.411,001.411,00564.700
08. Mai 20201.440,991.444,251.366,101.430,831.430,83877.400
07. Mai 20201.392,261.448,591.382,001.443,911.443,91654.800
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen