126,160€
2,23%
Echtzeit-Aktienkurs Expedia Group Inc.
Bid:
Ask:
Aktienkurse zur Expedia Group Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
23.04.2024 | 123,26 | 126,64 | 122,92 | 126,12 | 2,20% | - |
22.04.2024 | 121,15 | 123,57 | 120,51 | 123,41 | 1,85% | - |
19.04.2024 | 119,96 | 121,79 | 119,27 | 121,17 | 0,66% | - |
18.04.2024 | 120,62 | 121,72 | 120,09 | 120,38 | -0,11% | - |
17.04.2024 | 121,43 | 122,88 | 120,28 | 120,51 | -0,63% | - |
16.04.2024 | 121,09 | 122,35 | 119,97 | 121,28 | 0,13% | 4,00 |
15.04.2024 | 121,22 | 125,08 | 120,56 | 121,12 | -1,27% | 100,00 |
12.04.2024 | 124,02 | 125,23 | 122,41 | 122,68 | -1,27% | - |
11.04.2024 | 121,83 | 125,12 | 121,67 | 124,26 | 1,99% | 25,00 |
10.04.2024 | 122,75 | 124,72 | 121,00 | 121,83 | -0,73% | - |
09.04.2024 | 121,71 | 122,88 | 120,84 | 122,72 | 0,47% | - |
08.04.2024 | 121,64 | 123,05 | 121,29 | 122,14 | 0,57% | - |
05.04.2024 | 121,10 | 122,12 | 120,49 | 121,45 | 0,78% | 20,00 |
04.04.2024 | 120,49 | 123,73 | 119,99 | 120,51 | -0,02% | - |
03.04.2024 | 122,30 | 122,30 | 119,83 | 120,53 | -1,77% | - |
02.04.2024 | 124,01 | 124,79 | 121,43 | 122,70 | -3,86% | - |
28.03.2024 | 128,58 | 129,37 | 127,25 | 127,63 | -0,76% | - |
27.03.2024 | 126,36 | 128,65 | 126,28 | 128,61 | 1,46% | - |
26.03.2024 | 127,21 | 128,00 | 126,12 | 126,76 | -0,06% | - |
25.03.2024 | 125,48 | 127,60 | 125,48 | 126,84 | 0,83% | - |
22.03.2024 | 125,69 | 127,20 | 124,50 | 125,80 | 0,02% | 10,00 |
21.03.2024 | 126,46 | 127,88 | 125,57 | 125,77 | -0,77% | - |
20.03.2024 | 124,77 | 126,93 | 123,76 | 126,74 | 1,95% | - |
19.03.2024 | 122,42 | 124,81 | 121,87 | 124,32 | 1,21% | - |
18.03.2024 | 122,45 | 124,02 | 121,71 | 122,83 | 0,26% | - |
15.03.2024 | 124,13 | 124,87 | 121,70 | 122,51 | -1,69% | 140,00 |
14.03.2024 | 124,42 | 125,00 | 122,96 | 124,61 | 0,53% | - |
13.03.2024 | 125,03 | 125,43 | 122,31 | 123,95 | -0,79% | 30,00 |
12.03.2024 | 125,34 | 126,65 | 124,45 | 124,94 | -0,53% | 18,00 |
11.03.2024 | 124,27 | 125,79 | 123,21 | 125,61 | 1,11% | - |
08.03.2024 | 121,54 | 124,37 | 121,44 | 124,23 | 1,86% | - |
07.03.2024 | 121,86 | 122,51 | 120,42 | 121,96 | 0,35% | 110,00 |
06.03.2024 | 123,10 | 124,46 | 121,36 | 121,53 | -1,59% | - |
05.03.2024 | 124,85 | 124,99 | 122,81 | 123,49 | -1,07% | 536,00 |
04.03.2024 | 125,78 | 127,23 | 124,46 | 124,83 | -0,94% | 55,00 |
01.03.2024 | 125,89 | 127,38 | 125,61 | 126,01 | -0,45% | - |
29.02.2024 | 124,69 | 127,17 | 124,29 | 126,58 | 1,44% | - |
28.02.2024 | 125,64 | 126,84 | 124,40 | 124,78 | -0,42% | - |
27.02.2024 | 124,40 | 126,67 | 122,94 | 125,30 | 0,73% | 63,00 |
26.02.2024 | 125,79 | 126,40 | 124,01 | 124,39 | -1,48% | 125,00 |
23.02.2024 | 127,97 | 128,04 | 123,96 | 126,26 | -0,98% | 155,00 |
22.02.2024 | 124,31 | 128,73 | 124,31 | 127,51 | 2,45% | - |
21.02.2024 | 125,92 | 126,03 | 123,89 | 124,46 | -1,17% | 1.000,00 |
20.02.2024 | 125,58 | 126,54 | 123,31 | 125,93 | 0,28% | 16,00 |
19.02.2024 | 125,27 | 126,82 | 123,77 | 125,58 | 0,16% | 20,00 |
16.02.2024 | 128,60 | 128,95 | 125,13 | 125,38 | -2,15% | 650,00 |
15.02.2024 | 126,24 | 129,80 | 125,89 | 128,14 | 1,64% | 46,00 |
14.02.2024 | 124,85 | 127,87 | 124,85 | 126,07 | 0,58% | 145,00 |
13.02.2024 | 124,17 | 135,58 | 120,51 | 125,34 | 1,02% | 132,00 |
12.02.2024 | 122,21 | 127,39 | 121,65 | 124,08 | 1,88% | 170,00 |
09.02.2024 | 128,63 | 128,89 | 117,10 | 121,79 | -6,02% | 1.575,00 |
08.02.2024 | 143,31 | 148,48 | 123,07 | 129,59 | -9,48% | 519,00 |
07.02.2024 | 142,93 | 145,33 | 140,43 | 143,16 | 0,60% | 46,00 |
06.02.2024 | 139,90 | 143,63 | 139,90 | 142,31 | 0,74% | - |
05.02.2024 | 139,29 | 141,79 | 137,62 | 141,27 | 0,94% | - |
02.02.2024 | 139,58 | 142,19 | 135,81 | 139,96 | 0,50% | - |
01.02.2024 | 136,92 | 139,62 | 135,29 | 139,26 | 1,62% | 48,00 |
31.01.2024 | 140,00 | 140,00 | 136,98 | 137,04 | -2,02% | - |
30.01.2024 | 142,22 | 142,48 | 138,43 | 139,86 | -1,88% | 27,00 |
29.01.2024 | 139,98 | 142,55 | 139,22 | 142,54 | 1,95% | - |
26.01.2024 | 140,57 | 141,38 | 139,29 | 139,82 | -0,49% | 24,00 |
25.01.2024 | 136,13 | 141,63 | 136,03 | 140,51 | 2,96% | - |
24.01.2024 | 136,82 | 138,19 | 135,85 | 136,47 | -0,36% | 6,00 |
23.01.2024 | 135,21 | 137,27 | 133,46 | 136,96 | 1,65% | - |
22.01.2024 | 136,47 | 137,53 | 133,48 | 134,74 | -1,14% | 74,00 |
19.01.2024 | 137,10 | 138,38 | 133,62 | 136,29 | -0,47% | 60,00 |
18.01.2024 | 135,51 | 138,81 | 134,55 | 136,94 | 0,97% | 15,00 |
17.01.2024 | 136,83 | 136,83 | 134,46 | 135,63 | -1,01% | 41,00 |
16.01.2024 | 135,57 | 137,40 | 133,94 | 137,02 | 1,17% | - |
15.01.2024 | 135,83 | 136,26 | 135,20 | 135,43 | 0,30% | - |
12.01.2024 | 137,94 | 138,29 | 135,01 | 135,03 | -2,00% | - |
11.01.2024 | 138,57 | 139,66 | 137,04 | 137,78 | -0,63% | 15,00 |
10.01.2024 | 139,94 | 141,48 | 137,80 | 138,65 | -0,84% | 17,00 |
09.01.2024 | 136,73 | 140,13 | 135,45 | 139,83 | 2,36% | 15,00 |
08.01.2024 | 133,67 | 137,32 | 133,24 | 136,60 | 2,02% | 30,00 |
05.01.2024 | 132,45 | 134,71 | 131,51 | 133,89 | 1,37% | 18,00 |
04.01.2024 | 132,87 | 134,41 | 131,90 | 132,08 | -0,53% | 60,00 |
03.01.2024 | 136,11 | 136,11 | 132,69 | 132,79 | -2,45% | - |
02.01.2024 | 138,82 | 140,49 | 134,57 | 136,13 | -1,83% | 225,00 |
29.12.2023 | 138,71 | 139,71 | 138,38 | 138,67 | -0,07% | - |
28.12.2023 | 138,47 | 139,18 | 137,16 | 138,77 | 0,54% | - |
27.12.2023 | 141,15 | 141,15 | 136,57 | 138,02 | -2,02% | - |
22.12.2023 | 140,38 | 141,42 | 139,73 | 140,87 | 0,51% | 100,00 |
21.12.2023 | 136,23 | 140,48 | 135,80 | 140,16 | 3,29% | - |
20.12.2023 | 137,39 | 141,01 | 135,50 | 135,70 | -1,78% | 89,00 |
19.12.2023 | 135,81 | 138,27 | 135,23 | 138,16 | 1,64% | 29,00 |
18.12.2023 | 133,99 | 136,18 | 131,49 | 135,93 | 1,70% | 44,00 |
15.12.2023 | 134,41 | 135,60 | 132,02 | 133,66 | 0,07% | 162,00 |
14.12.2023 | 133,25 | 134,85 | 132,21 | 133,57 | 0,20% | 110,00 |
13.12.2023 | 133,80 | 134,83 | 131,86 | 133,31 | -0,63% | 30,00 |
12.12.2023 | 137,81 | 138,16 | 132,92 | 134,16 | -2,63% | 92,00 |
11.12.2023 | 135,43 | 139,51 | 134,14 | 137,79 | 1,93% | 667,00 |
08.12.2023 | 133,10 | 135,54 | 132,62 | 135,18 | 1,75% | 240,00 |
07.12.2023 | 129,14 | 133,22 | 128,27 | 132,86 | 2,95% | 175,00 |
06.12.2023 | 128,67 | 130,13 | 128,23 | 129,05 | 0,38% | 25,00 |
05.12.2023 | 129,04 | 129,04 | 127,11 | 128,56 | -0,09% | - |
04.12.2023 | 127,87 | 130,37 | 127,15 | 128,67 | 0,52% | - |
01.12.2023 | 124,85 | 128,45 | 124,44 | 128,00 | 2,38% | - |
30.11.2023 | 123,77 | 125,30 | 123,27 | 125,03 | 1,09% | 25,00 |
29.11.2023 | 123,34 | 126,33 | 123,10 | 123,68 | 0,01% | - |