Stockscreener 앱 받기
1.48
5.71%
0.08
시간 외 거래:
1.40
-0.08
-5.41%
Yatra Online Inc 주식 (YTRA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $1.55 | $1.40 | $0.15 | 125,251.0 | +5.71% |
| 2025-11-03 | $1.46 | $1.40 | $0.0599 | 124,198.0 | -3.45% |
| 2025-10-31 | $1.47 | $1.40 | $0.07 | 123,337.0 | -1.36% |
| 2025-10-30 | $1.54 | $1.47 | $0.07 | 78,606.0 | -4.55% |
| 2025-10-29 | $1.56 | $1.52 | $0.0393 | 65,629.0 | +0.00% |
| 2025-10-28 | $1.60 | $1.53 | $0.07 | 53,369.0 | -0.65% |
| 2025-10-27 | $1.59 | $1.54 | $0.05 | 81,780.0 | +0.65% |
| 2025-10-24 | $1.63 | $1.54 | $0.0923 | 71,269.0 | -1.28% |
| 2025-10-23 | $1.58 | $1.51 | $0.07 | 102,350.0 | +1.30% |
| 2025-10-22 | $1.56 | $1.46 | $0.10 | 130,211.0 | +1.99% |
| 2025-10-21 | $1.65 | $1.51 | $0.1375 | 129,391.0 | -7.36% |
| 2025-10-20 | $1.68 | $1.62 | $0.06 | 106,124.0 | -0.61% |
| 2025-10-17 | $1.70 | $1.64 | $0.06 | 108,269.0 | -3.53% |
| 2025-10-16 | $1.79 | $1.68 | $0.11 | 445,725.0 | -3.41% |
| 2025-10-15 | $1.83 | $1.69 | $0.14 | 383,880.0 | +4.45% |
| 2025-10-14 | $1.84 | $1.67 | $0.17 | 381,661.0 | -0.30% |
| 2025-10-13 | $1.75 | $1.65 | $0.10 | 262,846.0 | -2.31% |
| 2025-10-10 | $1.90 | $1.67 | $0.23 | 369,988.0 | -6.99% |
| 2025-10-09 | $2.00 | $1.82 | $0.18 | 549,483.0 | +2.20% |
| 2025-10-08 | $1.89 | $1.59 | $0.30 | 1,472,954.0 | +15.19% |
| 2025-10-07 | $1.58 | $1.49 | $0.09 | 220,134.0 | +6.04% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $1.55 | $1.40 | $0.15 | 374,700.0 | +2.07% |
| 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% |
Yatra Online Inc 주식 (YTRA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.69 | $1.46 | $0.2302 | 1,386,543.0 | +8.67% |
| 2023-11 | $1.70 | $1.40 | $0.30 | 1,397,489.0 | -0.66% |
| 2023-10 | $2.20 | $1.47 | $0.73 | 1,415,239.0 | -24.88% |
| 2023-09 | $2.67 | $1.89 | $0.778 | 3,806,760.0 | -16.60% |
| 2023-08 | $2.52 | $1.82 | $0.70 | 2,156,493.0 | +33.15% |
| 2023-07 | $2.07 | $1.44 | $0.6278 | 858,946.0 | -8.59% |
| 2023-06 | $2.29 | $1.96 | $0.33 | 1,261,480.0 | -5.71% |
| 2023-05 | $2.21 | $1.83 | $0.38 | 894,866.0 | +5.00% |
| 2023-04 | $2.40 | $1.91 | $0.49 | 339,706.0 | -12.28% |
| 2023-03 | $2.40 | $1.62 | $0.78 | 2,136,756.0 | +3.17% |
| 2023-02 | $2.45 | $2.18 | $0.27 | 869,187.0 | -4.93% |
| 2023-01 | $2.68 | $2.14 | $0.54 | 1,292,532.0 | -3.54% |
0.98%
자본화:
|
볼륨(24시간):