Deutsche Märkte geschlossen

Booking Holdings Inc. (BKNG)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2.406,11+80,49 (+3,46%)
Börsenschluss: 4:00PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Sept. 2021------
22. Sept. 2021------
21. Sept. 2021------
20. Sept. 2021------
17. Sept. 2021------
16. Sept. 2021------
15. Sept. 2021------
14. Sept. 2021------
13. Sept. 2021------
10. Sept. 2021------
09. Sept. 2021------
08. Sept. 2021------
07. Sept. 2021------
03. Sept. 20212.284,282.311,742.276,502.304,452.304,4519.650.000
02. Sept. 20212.304,242.326,792.282,772.300,462.300,4623.180.000
01. Sept. 20212.305,862.330,002.285,002.286,852.286,8532.470.000
31. Aug. 20212.286,022.316,082.284,142.299,672.299,6738.840.000
30. Aug. 20212.300,002.306,572.270,422.277,712.277,7124.490.000
27. Aug. 20212.279,002.319,632.278,532.305,472.305,4724.050.000
26. Aug. 20212.250,002.292,392.250,002.276,802.276,8029.260.000
25. Aug. 20212.240,332.278,502.210,172.263,792.263,7934.000.000
24. Aug. 20212.150,002.249,782.138,522.233,112.233,1145.960.000
23. Aug. 20212.072,062.147,072.070,152.137,322.137,3249.320.000
20. Aug. 20212.073,952.083,002.058,492.074,742.074,7435.000.000
19. Aug. 20212.079,122.092,792.058,432.075,862.075,8634.680.000
18. Aug. 20212.110,002.123,982.081,612.086,312.086,3130.070.000
17. Aug. 20212.103,902.126,202.093,052.113,272.113,2728.240.000
16. Aug. 20212.193,172.198,042.092,692.130,892.130,8941.440.000
13. Aug. 20212.196,402.208,062.167,022.203,422.203,4222.810.000
12. Aug. 20212.181,362.196,502.154,132.193,172.193,1720.630.000
11. Aug. 20212.194,772.209,922.168,822.200,222.200,2222.490.000
10. Aug. 20212.157,782.202,992.157,782.200,472.200,4727.750.000
09. Aug. 20212.182,972.182,972.130,402.157,782.157,7827.400.000
06. Aug. 20212.207,832.229,972.152,422.182,982.182,9845.790.000
05. Aug. 20212.149,992.228,292.135,062.207,712.207,7143.840.000
04. Aug. 20212.131,792.148,592.079,172.085,642.085,6439.160.000
03. Aug. 20212.173,592.187,092.116,022.139,292.139,29269.700
02. Aug. 2021------
30. Juli 20212.198,602.205,192.170,032.178,262.178,26276.700
29. Juli 20212.244,462.247,342.212,492.214,342.214,34283.500
28. Juli 20212.250,002.264,642.213,232.226,332.226,33302.200
27. Juli 20212.227,682.249,702.203,122.246,192.246,19311.300
26. Juli 20212.203,882.236,092.199,452.230,702.230,70251.100
23. Juli 20212.193,052.214,182.182,462.202,572.202,57215.300
22. Juli 20212.191,542.204,632.170,002.194,412.194,41248.800
21. Juli 20212.143,692.198,552.143,692.194,032.194,03270.400
20. Juli 20212.067,552.141,452.053,572.130,432.130,43314.000
19. Juli 20212.101,712.121,672.058,682.067,552.067,55456.500
16. Juli 20212.183,892.186,482.139,702.144,722.144,72187.700
15. Juli 20212.173,002.183,312.145,502.169,392.169,39271.900
14. Juli 20212.206,022.218,102.175,892.176,622.176,62211.500
13. Juli 20212.204,402.228,742.185,812.188,442.188,44394.900
12. Juli 20212.182,062.206,182.166,502.204,002.204,00302.200
09. Juli 20212.179,382.205,342.160,452.194,992.194,99296.200
08. Juli 20212.150,152.184,592.126,282.163,922.163,92299.600
07. Juli 20212.224,922.227,452.153,032.166,772.166,77273.200
06. Juli 20212.233,762.243,172.217,962.222,322.222,32302.200
02. Juli 20212.220,132.246,592.215,302.238,892.238,89243.300
01. Juli 20212.194,672.224,002.194,672.210,022.210,02245.200
30. Juni 20212.178,542.220,002.175,002.188,092.188,09414.700
29. Juni 20212.192,322.196,872.165,902.172,192.172,19517.700
28. Juni 20212.249,752.260,002.171,612.204,552.204,55612.200
25. Juni 20212.257,902.299,382.246,462.281,662.281,66337.200
24. Juni 20212.267,692.267,972.234,552.246,232.246,23212.300
23. Juni 20212.251,042.261,032.232,732.246,282.246,28162.200
22. Juni 20212.267,892.276,652.239,002.250,902.250,90214.400
21. Juni 20212.253,892.276,712.231,232.263,072.263,07203.000
18. Juni 20212.283,092.299,022.230,522.242,612.242,61482.900
17. Juni 20212.296,142.318,992.287,452.294,002.294,00247.800
16. Juni 20212.312,022.319,352.284,682.298,232.298,23167.900
15. Juni 20212.302,372.333,002.283,822.301,962.301,96212.100
14. Juni 20212.311,872.315,672.290,852.305,042.305,04190.200
11. Juni 20212.313,902.327,932.293,422.304,372.304,37291.700
10. Juni 20212.307,332.328,752.282,872.324,452.324,45269.400
09. Juni 20212.300,002.330,342.294,762.314,062.314,06266.400
08. Juni 20212.300,422.319,522.290,182.303,742.303,74233.900
07. Juni 20212.319,832.341,122.291,562.298,522.298,52198.800
04. Juni 20212.304,782.328,462.304,242.315,692.315,69173.700
03. Juni 20212.293,422.327,052.262,002.295,812.295,81283.300
02. Juni 20212.339,702.356,502.310,712.317,922.317,92292.700
01. Juni 20212.380,002.380,292.316,052.328,282.328,28316.000
28. Mai 20212.339,842.367,812.315,482.361,552.361,55232.300
27. Mai 20212.360,772.360,772.326,692.334,782.334,78689.000
26. Mai 20212.366,492.372,702.341,612.347,002.347,00293.900
25. Mai 20212.357,502.373,882.329,292.339,012.339,01278.100
24. Mai 20212.301,722.356,152.300,202.348,482.348,48332.500
21. Mai 20212.324,572.336,302.268,342.293,382.293,38263.200
20. Mai 20212.279,842.309,762.260,912.306,052.306,05311.900
19. Mai 20212.167,292.272,712.161,782.270,012.270,01405.800
18. Mai 20212.231,552.252,602.210,602.211,622.211,62344.600
17. Mai 20212.261,542.275,502.211,592.223,152.223,15322.300
14. Mai 20212.251,122.291,852.227,412.282,482.282,48340.400
13. Mai 20212.193,952.235,672.162,152.207,272.207,27299.500
12. Mai 20212.231,312.236,552.163,482.172,252.172,25417.100
11. Mai 20212.230,002.262,772.205,082.247,682.247,68418.900
10. Mai 20212.331,642.333,002.261,692.263,102.263,10382.900
07. Mai 20212.312,242.361,422.290,742.327,082.327,08381.600
06. Mai 20212.297,712.324,002.255,152.279,352.279,35432.700
05. Mai 20212.402,052.403,752.327,192.337,922.337,92381.500
04. Mai 20212.409,792.427,822.368,832.382,942.382,94339.100
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...