Stockscreener 앱 받기
0.8937
4.21%
-0.0393
시간 외 거래:
.85
-0.0437
-4.89%
Yatra Online Inc 주식 (YTRA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-26 | $0.936 | $0.8801 | $0.0559 | 25,760.0 | -4.21% |
| 2026-05-22 | $0.9492 | $0.877 | $0.0722 | 52,277.0 | +6.02% |
| 2026-05-21 | $0.92 | $0.86 | $0.06 | 36,153.0 | -0.06% |
| 2026-05-20 | $0.95 | $0.88 | $0.07 | 21,161.0 | +1.20% |
| 2026-05-19 | $0.9699 | $0.8612 | $0.1087 | 45,592.0 | +0.01% |
| 2026-05-18 | $0.9405 | $0.87 | $0.0705 | 13,534.0 | -4.40% |
| 2026-05-15 | $0.9723 | $0.9097 | $0.0626 | 16,844.0 | +0.00% |
| 2026-05-14 | $0.94 | $0.91 | $0.03 | 38,758.0 | -3.19% |
| 2026-05-13 | $0.9799 | $0.93 | $0.0499 | 15,691.0 | +0.00% |
| 2026-05-12 | $1.00 | $0.932 | $0.068 | 31,137.0 | -2.08% |
| 2026-05-11 | $1.01 | $0.94 | $0.075 | 50,956.0 | -4.00% |
| 2026-05-08 | $1.03 | $1.00 | $0.03 | 3,599.0 | -2.91% |
| 2026-05-07 | $1.04 | $0.9911 | $0.0489 | 62,112.0 | +0.00% |
| 2026-05-06 | $1.05 | $1.03 | $0.02 | 7,411.0 | +0.00% |
| 2026-05-05 | $1.04 | $1.01 | $0.0344 | 9,145.0 | +0.98% |
| 2026-05-04 | $1.05 | $1.01 | $0.0399 | 19,356.0 | -0.97% |
| 2026-05-01 | $1.05 | $0.992 | $0.0576 | 62,108.0 | +0.98% |
| 2026-04-30 | $1.07 | $0.99 | $0.08 | 7,256.0 | +3.02% |
| 2026-04-29 | $1.06 | $0.9901 | $0.0739 | 12,818.0 | -4.34% |
| 2026-04-28 | $1.11 | $1.02 | $0.09 | 19,683.0 | +0.49% |
Yatra Online Inc 주식 (YTRA) 연도별 가격 이력
이 심층 분석에서는 Yatra Online Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 YTRA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Yatra Online Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Yatra Online Inc 주식 (YTRA) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $1.05 | $0.86 | $0.19 | 537,354.0 | -12.38% |
| 2026-04 | $1.21 | $0.97 | $0.2399 | 845,220.0 | -8.11% |
| 2026-03 | $1.30 | $1.00 | $0.30 | 1,134,164.0 | -5.93% |
| 2026-02 | $1.70 | $1.18 | $0.52 | 2,162,349.0 | -24.36% |
| 2026-01 | $1.88 | $1.48 | $0.40 | 2,179,155.0 | -12.36% |
Yatra Online Inc 주식 (YTRA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.97 | $1.64 | $0.33 | 4,262,448.0 | +5.92% |
| 2025-11 | $1.86 | $1.34 | $0.52 | 2,628,096.0 | +16.55% |
| 2025-10 | $2.00 | $1.38 | $0.62 | 5,530,652.0 | +3.57% |
| 2025-09 | $1.58 | $1.40 | $0.18 | 1,534,070.0 | -2.10% |
| 2025-08 | $1.48 | $0.88 | $0.60 | 3,584,070.0 | +58.89% |
| 2025-07 | $1.00 | $0.8715 | $0.1285 | 762,407.0 | -7.63% |
| 2025-06 | $1.11 | $0.8867 | $0.2283 | 821,575.0 | -1.58% |
| 2025-05 | $0.99 | $0.6372 | $0.3528 | 2,209,115.0 | +45.57% |
| 2025-04 | $0.8399 | $0.58 | $0.2599 | 1,699,813.0 | -12.71% |
| 2025-03 | $1.02 | $0.779 | $0.241 | 1,733,239.0 | -24.37% |
| 2025-02 | $1.17 | $0.96 | $0.205 | 2,489,645.0 | -10.82% |
| 2025-01 | $1.30 | $1.09 | $0.2099 | 2,915,730.0 | -8.33% |
Yatra Online Inc 주식 (YTRA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.47 | $1.25 | $0.2198 | 2,600,631.0 | -7.86% |
| 2024-11 | $1.49 | $1.24 | $0.25 | 1,437,392.0 | +2.94% |
| 2024-10 | $1.75 | $1.34 | $0.4099 | 1,902,052.0 | -20.23% |
| 2024-09 | $1.75 | $1.48 | $0.27 | 2,965,984.0 | +7.91% |
| 2024-08 | $1.59 | $1.13 | $0.46 | 5,215,405.0 | +11.27% |
| 2024-07 | $1.43 | $1.13 | $0.3001 | 1,820,966.0 | +19.33% |
| 2024-06 | $1.37 | $1.07 | $0.30 | 4,987,135.0 | -7.03% |
| 2024-05 | $1.67 | $1.19 | $0.485 | 3,701,500.0 | -12.33% |
| 2024-04 | $1.66 | $1.23 | $0.43 | 4,903,410.0 | -8.18% |
| 2024-03 | $1.66 | $1.39 | $0.27 | 4,342,018.0 | -1.24% |
| 2024-02 | $1.70 | $1.58 | $0.12 | 2,087,879.0 | -4.73% |
| 2024-01 | $1.93 | $1.56 | $0.37 | 2,138,534.0 | +3.68% |
2.44%
자본화:
|
볼륨(24시간):