Comparing Back to the side-by-side chart ↗
Booking Holdings Inc (BKNG) — Kurshistorie
Stand 2026-10-06 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-06 | 158.54 | 160.50 | 155.34 | 157.63 | -0.44% | 7,147,610 |
| 2026-10-05 | 158.67 | 158.80 | 154.06 | 158.33 | -0.43% | 8,427,873 |
| 2026-10-02 | 161.23 | 162.24 | 158.38 | 159.02 | -0.79% | 7,693,144 |
| 2026-10-01 | 163.47 | 165.15 | 159.61 | 160.28 | -1.61% | 6,672,748 |
| 2026-09-30 | 162.65 | 166.02 | 160.98 | 162.91 | +0.35% | 8,391,991 |
| 2026-09-29 | 163.68 | 164.18 | 161.00 | 162.34 | -0.93% | 5,926,896 |
| 2026-09-28 | 162.63 | 166.19 | 160.75 | 163.87 | -0.05% | 8,637,852 |
| 2026-09-25 | 158.20 | 164.59 | 158.20 | 163.95 | +4.15% | 8,939,218 |
| 2026-09-24 | 157.05 | 159.25 | 155.38 | 157.41 | +0.97% | 9,501,586 |
| 2026-09-23 | 162.74 | 162.74 | 155.37 | 155.90 | -5.07% | 13,881,553 |
| 2026-09-22 | 172.10 | 173.29 | 160.59 | 164.22 | -2.55% | 14,362,132 |
| 2026-09-21 | 167.27 | 170.18 | 166.10 | 168.52 | +0.37% | 6,994,686 |
| 2026-09-18 | 169.15 | 169.93 | 166.90 | 167.90 | -1.54% | 18,459,805 |
| 2026-09-17 | 173.55 | 173.55 | 168.37 | 170.52 | -0.51% | 7,452,163 |
| 2026-09-16 | 171.34 | 173.69 | 170.04 | 171.40 | +0.05% | 5,990,363 |
| 2026-09-15 | 173.78 | 175.00 | 169.90 | 171.32 | -2.30% | 8,995,722 |
| 2026-09-14 | 176.12 | 182.00 | 174.57 | 175.35 | +0.82% | 8,334,138 |
| 2026-09-11 | 176.61 | 176.78 | 171.53 | 173.92 | -0.24% | 5,783,522 |
| 2026-09-10 | 172.04 | 176.91 | 171.10 | 174.33 | +0.52% | 6,424,355 |
| 2026-09-09 | 176.37 | 177.55 | 170.12 | 173.43 | -3.81% | 12,079,582 |
| 2026-09-08 | 191.58 | 192.00 | 179.53 | 180.30 | -6.72% | 10,892,383 |
| 2026-09-04 | 193.99 | 195.55 | 192.19 | 193.29 | -0.94% | 6,321,497 |
| 2026-09-03 | 200.59 | 203.26 | 194.68 | 195.13 | -2.24% | 7,376,412 |
| 2026-09-02 | 196.67 | 200.62 | 195.73 | 199.60 | +2.00% | 4,846,065 |
| 2026-09-01 | 198.40 | 201.43 | 195.15 | 195.69 | -1.71% | 5,302,024 |
| 2026-08-31 | 203.98 | 203.98 | 198.84 | 199.09 | -3.18% | 5,055,859 |
| 2026-08-28 | 203.58 | 207.56 | 203.06 | 205.63 | +1.52% | 3,591,995 |
| 2026-08-27 | 207.56 | 207.76 | 201.76 | 202.56 | -3.03% | 5,420,803 |
| 2026-08-26 | 214.45 | 215.59 | 208.06 | 208.89 | -2.29% | 4,012,351 |
| 2026-08-25 | 214.10 | 217.32 | 211.87 | 213.78 | +0.20% | 5,530,682 |
| 2026-08-24 | 210.84 | 215.05 | 210.79 | 213.36 | +1.78% | 4,911,806 |
| 2026-08-21 | 210.04 | 211.63 | 206.29 | 209.62 | -0.12% | 4,504,440 |
| 2026-08-20 | 212.00 | 213.00 | 209.51 | 209.87 | -1.47% | 3,852,890 |
| 2026-08-19 | 208.20 | 216.42 | 207.44 | 213.00 | +2.28% | 5,144,691 |
| 2026-08-18 | 205.75 | 211.64 | 204.81 | 208.25 | +1.70% | 4,536,323 |
| 2026-08-17 | 210.83 | 213.49 | 204.02 | 204.76 | -3.44% | 5,954,908 |
| 2026-08-14 | 212.56 | 214.93 | 211.71 | 212.06 | -0.60% | 4,105,886 |
| 2026-08-13 | 213.00 | 214.38 | 208.53 | 213.34 | +0.51% | 3,684,124 |
| 2026-08-12 | 209.56 | 212.87 | 208.00 | 212.26 | -0.29% | 3,998,222 |
| 2026-08-11 | 210.00 | 214.36 | 208.77 | 212.87 | -0.00% | 3,496,524 |
| 2026-08-10 | 213.93 | 215.45 | 209.21 | 212.88 | -0.72% | 4,705,725 |
| 2026-08-07 | 207.25 | 215.69 | 207.16 | 214.42 | +3.39% | 7,207,614 |
| 2026-08-06 | 207.45 | 211.82 | 205.82 | 207.39 | +0.18% | 6,867,378 |
| 2026-08-05 | 207.74 | 211.47 | 202.13 | 207.02 | +6.56% | 10,654,006 |
| 2026-08-04 | 192.83 | 195.15 | 190.37 | 194.27 | +0.81% | 9,369,624 |
| 2026-08-03 | 198.22 | 199.43 | 191.07 | 192.71 | -0.10% | 7,057,504 |
| 2026-07-31 | 191.61 | 194.96 | 190.81 | 192.90 | -0.18% | 4,599,800 |
| 2026-07-30 | 197.00 | 199.90 | 190.15 | 193.24 | -4.00% | 7,597,000 |
| 2026-07-29 | 196.44 | 204.61 | 195.34 | 201.30 | +1.00% | 7,906,000 |
| 2026-07-28 | 189.48 | 199.98 | 188.48 | 199.31 | +6.70% | 9,074,000 |
| 2026-07-27 | 180.67 | 187.34 | 180.59 | 186.79 | +5.26% | 5,665,000 |
| 2026-07-24 | 174.60 | 180.30 | 174.50 | 177.46 | +2.68% | 5,012,000 |
| 2026-07-23 | 174.07 | 175.80 | 171.02 | 172.83 | -2.83% | 4,669,300 |
| 2026-07-22 | 177.97 | 180.37 | 176.39 | 177.86 | -0.86% | 4,851,000 |
| 2026-07-21 | 178.98 | 180.56 | 177.10 | 179.40 | -0.03% | 4,039,400 |
| 2026-07-20 | 181.39 | 182.23 | 177.36 | 179.45 | -1.23% | 4,059,300 |
| 2026-07-17 | 183.23 | 184.36 | 178.76 | 181.68 | -1.59% | 7,196,000 |
| 2026-07-16 | 184.55 | 185.92 | 179.99 | 184.61 | +0.99% | 5,880,000 |
| 2026-07-15 | 175.30 | 183.14 | 175.20 | 182.80 | +4.55% | 6,800,500 |
| 2026-07-14 | 171.17 | 176.88 | 171.17 | 174.85 | -0.54% | 5,409,800 |
| 2026-07-13 | 178.48 | 180.64 | 174.51 | 175.80 | -1.45% | 5,079,900 |
| 2026-07-10 | 175.83 | 180.04 | 175.83 | 178.39 | +1.64% | 3,975,400 |
| 2026-07-09 | 172.28 | 175.65 | 170.31 | 175.52 | +0.71% | 4,613,000 |
| 2026-07-08 | 179.39 | 179.88 | 172.75 | 174.29 | -4.21% | 5,003,400 |
| 2026-07-07 | 184.80 | 188.31 | 180.90 | 181.95 | +0.51% | 5,369,500 |
| 2026-07-06 | 185.49 | 186.89 | 180.57 | 181.03 | -1.91% | 7,362,100 |
| 2026-07-02 | 184.35 | 186.42 | 181.68 | 184.56 | +1.05% | 14,188,400 |
| 2026-07-01 | 179.88 | 185.45 | 177.52 | 182.64 | +2.47% | 7,100,800 |
| 2026-06-30 | 180.31 | 181.38 | 176.70 | 178.24 | -2.29% | 6,582,000 |
| 2026-06-29 | 185.00 | 186.50 | 181.79 | 182.41 | +0.52% | 8,451,400 |
| 2026-06-26 | 177.41 | 183.29 | 176.92 | 181.46 | +2.49% | 12,746,700 |
| 2026-06-25 | 181.20 | 183.18 | 176.56 | 177.05 | -2.32% | 10,844,600 |
| 2026-06-24 | 171.17 | 184.89 | 171.01 | 181.25 | +7.29% | 13,956,100 |
| 2026-06-23 | 167.57 | 170.11 | 165.85 | 168.94 | +0.70% | 9,166,100 |
| 2026-06-22 | 169.49 | 171.00 | 164.13 | 167.77 | -2.33% | 8,274,700 |
| 2026-06-18 | 172.66 | 174.45 | 170.29 | 171.78 | +0.09% | 18,363,000 |
| 2026-06-17 | 174.78 | 176.58 | 170.70 | 171.63 | -2.33% | 5,895,000 |
| 2026-06-16 | 175.72 | 176.71 | 174.10 | 175.72 | +0.62% | 7,444,100 |
| 2026-06-15 | 169.02 | 176.80 | 169.02 | 174.64 | +5.88% | 9,471,700 |
| 2026-06-12 | 166.21 | 168.44 | 161.69 | 164.94 | +0.83% | 6,491,800 |
| 2026-06-11 | 160.66 | 165.00 | 158.12 | 163.59 | +1.84% | 8,094,500 |
| 2026-06-10 | 164.10 | 164.10 | 159.23 | 160.64 | -2.04% | 6,791,900 |
| 2026-06-09 | 162.61 | 168.89 | 161.58 | 163.99 | +1.04% | 8,153,200 |
| 2026-06-08 | 165.55 | 166.73 | 162.20 | 162.30 | -2.13% | 6,621,000 |
| 2026-06-05 | 167.54 | 171.92 | 164.89 | 165.84 | -0.99% | 7,810,300 |
| 2026-06-04 | 168.50 | 171.22 | 166.36 | 167.49 | +1.64% | 6,666,200 |
| 2026-06-03 | 165.71 | 168.42 | 164.45 | 164.78 | -1.45% | 6,981,100 |
| 2026-06-02 | 167.54 | 168.23 | 162.42 | 167.21 | -1.21% | 7,011,700 |
| 2026-06-01 | 168.69 | 171.25 | 164.89 | 169.25 | +1.09% | 6,638,700 |
| 2026-05-29 | 170.29 | 170.50 | 167.22 | 167.43 | -1.41% | 8,488,900 |
| 2026-05-28 | 167.11 | 169.94 | 166.61 | 169.82 | +0.86% | 7,322,100 |
| 2026-05-27 | 165.01 | 170.51 | 165.00 | 168.37 | +3.10% | 9,931,800 |
| 2026-05-26 | 162.85 | 166.24 | 162.11 | 163.30 | +1.39% | 6,369,700 |
| 2026-05-22 | 159.18 | 162.80 | 159.00 | 161.06 | +0.86% | 7,379,700 |
| 2026-05-21 | 155.25 | 160.42 | 153.51 | 159.68 | +1.74% | 7,470,500 |
| 2026-05-20 | 153.45 | 158.23 | 150.14 | 156.95 | +1.56% | 8,111,300 |
| 2026-05-19 | 153.37 | 160.91 | 153.37 | 154.54 | -0.34% | 8,389,800 |
| 2026-05-18 | 155.64 | 156.83 | 153.12 | 155.07 | +0.61% | 6,976,300 |
| 2026-05-15 | 154.94 | 156.65 | 153.05 | 154.13 | -0.23% | 6,777,000 |
| 2026-05-14 | 154.93 | 158.19 | 153.97 | 154.48 | -0.35% | 5,678,600 |
| 2026-05-13 | 158.20 | 158.94 | 154.77 | 155.03 | -3.44% | 6,829,800 |
| 2026-05-12 | 158.43 | 161.19 | 157.86 | 160.56 | +1.75% | 6,892,500 |
| 2026-05-11 | 164.10 | 165.31 | 156.07 | 157.80 | -4.90% | 10,544,300 |
| 2026-05-08 | 169.20 | 170.56 | 165.62 | 165.93 | -3.12% | 8,861,000 |
| 2026-05-07 | 168.25 | 173.72 | 167.55 | 171.28 | +1.76% | 8,120,900 |
| 2026-05-06 | 173.23 | 175.52 | 168.22 | 168.32 | +0.41% | 9,043,500 |
| 2026-05-05 | 165.25 | 169.08 | 164.05 | 167.63 | +1.24% | 8,002,100 |
| 2026-05-04 | 170.00 | 170.86 | 165.21 | 165.58 | -2.39% | 5,568,200 |
| 2026-05-01 | 169.03 | 171.58 | 168.15 | 169.63 | +0.75% | 5,444,300 |
| 2026-04-30 | 174.38 | 175.94 | 167.20 | 168.36 | -3.23% | 8,644,800 |
| 2026-04-29 | 164.54 | 176.83 | 164.23 | 173.98 | +0.35% | 12,303,600 |
| 2026-04-28 | 177.99 | 178.94 | 173.00 | 173.38 | -2.33% | 10,931,200 |
| 2026-04-27 | 178.29 | 181.47 | 177.11 | 177.52 | -1.51% | 5,734,300 |
| 2026-04-24 | 176.64 | 182.09 | 176.20 | 180.25 | +1.98% | 6,320,600 |
| 2026-04-23 | 178.91 | 180.50 | 174.53 | 176.75 | -1.48% | 6,009,900 |
| 2026-04-22 | 190.56 | 191.01 | 177.90 | 179.40 | -6.00% | 9,374,700 |
| 2026-04-21 | 191.45 | 193.92 | 189.17 | 190.86 | -0.61% | 4,282,700 |
| 2026-04-20 | 190.60 | 192.91 | 189.09 | 192.03 | +0.01% | 5,372,200 |
| 2026-04-17 | 188.56 | 192.76 | 188.00 | 192.01 | +4.04% | 7,881,200 |
| 2026-04-16 | 186.57 | 188.17 | 184.14 | 184.56 | -0.61% | 5,853,000 |
| 2026-04-15 | 183.33 | 186.60 | 182.33 | 185.69 | +2.52% | 5,933,400 |
| 2026-04-14 | 178.26 | 182.55 | 178.00 | 181.12 | +2.18% | 5,523,000 |
| 2026-04-13 | 170.71 | 177.76 | 170.59 | 177.25 | +2.18% | 5,825,300 |
| 2026-04-10 | 177.15 | 179.41 | 171.55 | 173.46 | -1.78% | 5,118,300 |
| 2026-04-09 | 180.03 | 180.98 | 173.82 | 176.60 | -2.43% | 7,232,500 |
| 2026-04-08 | 181.07 | 186.65 | 180.09 | 181.00 | +4.38% | 8,876,800 |
| 2026-04-07 | 174.42 | 175.88 | 169.71 | 173.41 | -1.58% | 9,117,800 |
| 2026-04-06 | 166.25 | 176.83 | 166.25 | 176.19 | — | 8,190,500 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Jul (+5.62%). Schwächster Monat: Sep (-16.75%). Basis: 1 Jahr täglicher Daten (2026–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-06
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Booking Holdings Inc (BKNG)?
157.63 am 2026-10-06, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von BKNG?
217.32 im Hoch und 150.14 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-06.
Welches ist historisch der stärkste und der schwächste Monat von Booking Holdings Inc?
Historisch war der stärkste Kalendermonat von BKNG der Jul (Durchschnitt +5.62%), der schwächste der Sep (Durchschnitt -16.75%) — Basis: 1 Jahr täglicher Daten (2026–2026).
Wie viele Jahre deckt die Saisonalität ab?
1 Jahr (2026–2026), berechnet aus 128 Tageskerzen im Closelook-Datenlake.