25,770€
0,16%
Echtzeit-Aktienkurs Tripadvisor Inc.
Bid:
Ask:
Aktienkurse zur Tripadvisor Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 25,73 | 26,14 | 25,33 | 25,63 | -0,39% | 160,00 |
27.03.2024 | 26,04 | 26,19 | 25,45 | 25,73 | -0,43% | - |
26.03.2024 | 26,04 | 26,22 | 25,82 | 25,84 | -1,00% | - |
25.03.2024 | 26,32 | 26,65 | 25,98 | 26,10 | -0,72% | 110,00 |
22.03.2024 | 26,10 | 26,57 | 25,85 | 26,29 | 0,57% | 150,00 |
21.03.2024 | 25,71 | 26,27 | 25,63 | 26,14 | 1,67% | - |
20.03.2024 | 25,49 | 26,21 | 25,35 | 25,71 | 1,14% | 500,00 |
19.03.2024 | 25,59 | 25,78 | 25,01 | 25,42 | -0,59% | 60,00 |
18.03.2024 | 25,07 | 25,76 | 25,07 | 25,57 | 2,61% | - |
15.03.2024 | 24,70 | 25,43 | 24,45 | 24,92 | 1,14% | 50,00 |
14.03.2024 | 24,56 | 24,82 | 24,27 | 24,64 | 1,27% | - |
13.03.2024 | 24,50 | 24,81 | 24,09 | 24,33 | -0,65% | - |
12.03.2024 | 24,52 | 24,68 | 24,17 | 24,49 | 0,66% | - |
11.03.2024 | 24,24 | 24,74 | 24,10 | 24,33 | 0,21% | - |
08.03.2024 | 24,06 | 24,35 | 23,89 | 24,28 | 0,83% | - |
07.03.2024 | 24,59 | 24,77 | 24,04 | 24,08 | -1,91% | 125,00 |
06.03.2024 | 24,51 | 25,79 | 24,32 | 24,55 | 0,00% | 816,00 |
05.03.2024 | 24,91 | 24,97 | 24,24 | 24,55 | -1,37% | - |
04.03.2024 | 25,04 | 25,84 | 24,74 | 24,89 | -0,40% | - |
01.03.2024 | 24,81 | 25,12 | 24,42 | 24,99 | 0,73% | 29,00 |
29.02.2024 | 24,75 | 25,25 | 23,80 | 24,81 | 0,32% | 33,00 |
28.02.2024 | 25,08 | 25,25 | 24,59 | 24,73 | -1,79% | - |
27.02.2024 | 24,95 | 25,28 | 24,86 | 25,18 | 1,00% | - |
26.02.2024 | 25,20 | 25,61 | 24,90 | 24,93 | -1,31% | - |
23.02.2024 | 24,95 | 25,33 | 24,33 | 25,26 | 1,24% | 500,00 |
22.02.2024 | 24,51 | 25,09 | 22,61 | 24,95 | 1,63% | 2.958,00 |
21.02.2024 | 24,91 | 24,96 | 24,49 | 24,55 | -1,37% | - |
20.02.2024 | 24,53 | 25,31 | 24,15 | 24,89 | 1,51% | - |
19.02.2024 | 24,81 | 24,94 | 24,52 | 24,52 | -1,25% | 1.155,00 |
16.02.2024 | 25,70 | 25,80 | 24,57 | 24,83 | -3,31% | 651,00 |
15.02.2024 | 25,22 | 26,19 | 24,21 | 25,68 | 1,90% | 1.002,00 |
14.02.2024 | 23,76 | 25,68 | 23,40 | 25,20 | 6,06% | 900,00 |
13.02.2024 | 23,98 | 24,88 | 22,73 | 23,76 | -0,63% | 3.974,00 |
12.02.2024 | 20,15 | 24,27 | 19,94 | 23,91 | 19,07% | 70,00 |
09.02.2024 | 20,15 | 20,49 | 19,75 | 20,08 | -3,92% | 562,00 |
08.02.2024 | 20,13 | 20,96 | 19,89 | 20,90 | 3,85% | 60,00 |
07.02.2024 | 20,11 | 20,40 | 19,77 | 20,13 | 0,57% | 370,00 |
06.02.2024 | 20,15 | 20,36 | 19,79 | 20,01 | -1,26% | - |
05.02.2024 | 20,25 | 20,34 | 19,94 | 20,27 | 0,07% | 30,00 |
02.02.2024 | 20,23 | 20,42 | 20,03 | 20,25 | 0,15% | - |
01.02.2024 | 19,94 | 20,26 | 19,75 | 20,22 | 0,97% | - |
31.01.2024 | 20,25 | 20,59 | 19,82 | 20,03 | -1,55% | 150,00 |
30.01.2024 | 20,45 | 20,70 | 20,07 | 20,34 | -0,54% | - |
29.01.2024 | 20,00 | 20,50 | 19,98 | 20,45 | 2,10% | 160,00 |
26.01.2024 | 19,88 | 20,19 | 19,63 | 20,03 | 0,73% | - |
25.01.2024 | 19,47 | 20,10 | 19,20 | 19,89 | 2,03% | 110,00 |
24.01.2024 | 19,47 | 19,90 | 19,44 | 19,49 | -0,97% | - |
23.01.2024 | 19,61 | 20,24 | 19,33 | 19,68 | 1,60% | 150,00 |
22.01.2024 | 19,54 | 19,80 | 19,36 | 19,37 | -1,37% | 80,00 |
19.01.2024 | 18,63 | 19,64 | 18,56 | 19,64 | 5,31% | 12,00 |
18.01.2024 | 18,27 | 18,85 | 18,10 | 18,65 | 4,60% | - |
17.01.2024 | 17,93 | 18,30 | 17,64 | 17,83 | -0,61% | - |
16.01.2024 | 17,85 | 18,00 | 17,48 | 17,94 | 0,50% | 282,00 |
15.01.2024 | 17,86 | 17,89 | 17,83 | 17,85 | -0,11% | - |
12.01.2024 | 18,08 | 18,24 | 17,83 | 17,87 | -1,22% | - |
11.01.2024 | 18,50 | 18,66 | 17,90 | 18,09 | -2,24% | - |
10.01.2024 | 18,25 | 18,95 | 18,14 | 18,51 | 1,45% | - |
09.01.2024 | 19,51 | 19,51 | 18,16 | 18,24 | -6,41% | - |
08.01.2024 | 19,15 | 19,54 | 18,92 | 19,49 | 1,67% | - |
05.01.2024 | 19,32 | 19,64 | 19,06 | 19,17 | -0,78% | - |
04.01.2024 | 18,69 | 19,37 | 18,35 | 19,32 | 3,43% | - |
03.01.2024 | 19,25 | 19,25 | 18,66 | 18,68 | -2,99% | 100,00 |
02.01.2024 | 19,28 | 19,58 | 19,03 | 19,26 | -0,13% | 30,00 |
29.12.2023 | 19,12 | 19,31 | 19,12 | 19,28 | 0,44% | - |
28.12.2023 | 19,06 | 19,35 | 19,06 | 19,20 | -0,29% | 70,00 |
27.12.2023 | 19,36 | 19,58 | 18,96 | 19,25 | -0,52% | - |
22.12.2023 | 19,47 | 19,70 | 19,13 | 19,35 | -0,62% | 10,00 |
21.12.2023 | 19,35 | 19,70 | 19,14 | 19,47 | 0,57% | 1.090,00 |
20.12.2023 | 19,65 | 20,10 | 19,29 | 19,36 | -1,17% | 170,00 |
19.12.2023 | 18,21 | 19,66 | 18,14 | 19,59 | 7,22% | - |
18.12.2023 | 17,73 | 18,29 | 17,59 | 18,27 | 3,22% | 608,00 |
15.12.2023 | 17,51 | 17,92 | 17,32 | 17,70 | 1,09% | 1.311,00 |
14.12.2023 | 16,62 | 17,90 | 16,50 | 17,51 | 5,42% | 832,00 |
13.12.2023 | 16,95 | 16,95 | 16,16 | 16,61 | -1,01% | 120,00 |
12.12.2023 | 17,19 | 17,19 | 16,51 | 16,78 | -1,93% | - |
11.12.2023 | 16,63 | 17,19 | 16,59 | 17,11 | 2,55% | - |
08.12.2023 | 16,54 | 16,83 | 16,45 | 16,69 | 1,00% | - |
07.12.2023 | 16,33 | 16,59 | 16,30 | 16,52 | 0,79% | - |
06.12.2023 | 16,46 | 16,82 | 16,33 | 16,39 | -0,49% | - |
05.12.2023 | 16,75 | 16,86 | 16,30 | 16,47 | -1,44% | - |
04.12.2023 | 16,67 | 17,02 | 16,57 | 16,71 | 0,88% | 85,00 |
01.12.2023 | 16,35 | 16,66 | 16,01 | 16,57 | 1,16% | 140,00 |
30.11.2023 | 16,33 | 16,68 | 16,29 | 16,38 | 0,71% | 100,00 |
29.11.2023 | 16,91 | 17,18 | 16,25 | 16,26 | -3,84% | 110,00 |
28.11.2023 | 17,32 | 17,33 | 16,81 | 16,91 | -2,40% | 70,00 |
27.11.2023 | 17,26 | 17,53 | 16,96 | 17,33 | 0,26% | 100,00 |
24.11.2023 | 17,50 | 17,56 | 17,12 | 17,28 | -1,26% | 349,00 |
23.11.2023 | 17,51 | 17,55 | 17,46 | 17,50 | -0,06% | - |
22.11.2023 | 17,32 | 17,89 | 17,22 | 17,51 | 0,29% | 50,00 |
21.11.2023 | 17,37 | 17,57 | 17,25 | 17,46 | 0,52% | 50,00 |
20.11.2023 | 17,55 | 17,66 | 17,37 | 17,37 | -0,37% | 40,00 |
17.11.2023 | 17,30 | 17,68 | 17,20 | 17,44 | 0,90% | - |
16.11.2023 | 17,60 | 18,28 | 17,13 | 17,28 | -2,35% | 7.444,00 |
15.11.2023 | 16,37 | 17,95 | 16,32 | 17,70 | 8,16% | 115,00 |
14.11.2023 | 16,00 | 16,72 | 15,85 | 16,36 | 2,25% | - |
13.11.2023 | 16,26 | 16,78 | 15,94 | 16,00 | -1,72% | - |
10.11.2023 | 15,93 | 16,36 | 15,75 | 16,28 | 2,07% | 385,00 |
09.11.2023 | 16,21 | 16,57 | 15,84 | 15,95 | -1,94% | 100,00 |
08.11.2023 | 16,74 | 17,14 | 16,21 | 16,27 | -2,63% | - |
07.11.2023 | 16,72 | 17,11 | 15,65 | 16,71 | -0,36% | 18,00 |