25,710€
Echtzeit-Aktienkurs Tripadvisor Inc.
Bid:
Ask:
Aktienkurse zur Tripadvisor Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 25,70 | 26,16 | 25,33 | 25,77 | 0,23% | 907,00 |
27.03.2024 | 26,07 | 26,19 | 25,45 | 25,71 | -1,38% | 1.665,00 |
26.03.2024 | 26,14 | 26,23 | 25,82 | 26,07 | 0,35% | 2.076,00 |
25.03.2024 | 26,61 | 26,67 | 25,98 | 25,98 | -1,59% | 3.444,00 |
22.03.2024 | 26,15 | 26,57 | 25,85 | 26,40 | 1,03% | 107,00 |
21.03.2024 | 25,78 | 26,28 | 25,60 | 26,13 | 1,79% | 1.410,00 |
20.03.2024 | 25,46 | 26,24 | 25,24 | 25,67 | 0,71% | 2.216,00 |
19.03.2024 | 25,60 | 25,78 | 25,01 | 25,49 | -0,39% | 202,00 |
18.03.2024 | 24,92 | 25,76 | 24,92 | 25,59 | 1,87% | 710,00 |
15.03.2024 | 24,61 | 25,43 | 24,46 | 25,12 | 1,74% | 156,00 |
14.03.2024 | 24,41 | 24,82 | 24,26 | 24,69 | 1,27% | 484,00 |
13.03.2024 | 24,47 | 24,81 | 24,10 | 24,38 | -0,41% | 40,00 |
12.03.2024 | 24,42 | 24,67 | 24,17 | 24,48 | 0,62% | 8,00 |
11.03.2024 | 24,25 | 24,74 | 24,08 | 24,33 | 0,12% | 78,00 |
08.03.2024 | 24,01 | 24,35 | 23,84 | 24,30 | 1,08% | 1.228,00 |
07.03.2024 | 24,47 | 24,77 | 24,03 | 24,04 | -1,96% | 2.999,00 |
06.03.2024 | 24,61 | 25,79 | 24,24 | 24,52 | -0,08% | 2.201,00 |
05.03.2024 | 24,80 | 24,97 | 24,24 | 24,54 | -1,37% | - |
04.03.2024 | 25,08 | 25,87 | 24,74 | 24,88 | -0,60% | 1.443,00 |
01.03.2024 | 24,90 | 25,12 | 24,30 | 25,03 | 0,89% | 736,00 |
29.02.2024 | 24,72 | 25,25 | 23,80 | 24,81 | 0,28% | 6.941,00 |
28.02.2024 | 25,09 | 25,22 | 24,58 | 24,74 | -1,43% | 128,00 |
27.02.2024 | 24,88 | 25,28 | 24,86 | 25,10 | 0,72% | 125,00 |
26.02.2024 | 25,18 | 25,61 | 24,90 | 24,92 | -1,31% | 1.320,00 |
23.02.2024 | 24,51 | 25,33 | 24,30 | 25,25 | 1,16% | 1.869,00 |
22.02.2024 | 24,89 | 25,09 | 22,52 | 24,96 | 1,84% | 34.507,00 |
21.02.2024 | 24,68 | 25,02 | 24,42 | 24,51 | -1,61% | 582,00 |
20.02.2024 | 24,43 | 25,31 | 24,06 | 24,91 | 1,59% | 1.579,00 |
19.02.2024 | 24,68 | 24,86 | 24,36 | 24,52 | -1,25% | 1.785,00 |
16.02.2024 | 25,80 | 25,84 | 24,53 | 24,83 | -3,35% | 5.999,00 |
15.02.2024 | 25,28 | 26,20 | 24,12 | 25,69 | 8,90% | 4.756,00 |
14.02.2024 | 23,96 | 24,28 | 23,40 | 23,59 | -0,63% | 1.540,00 |
13.02.2024 | 23,00 | 24,86 | 22,64 | 23,74 | 14,35% | 15.257,00 |
12.02.2024 | 20,10 | 21,30 | 19,92 | 20,76 | 3,03% | 1.670,00 |
09.02.2024 | 19,96 | 20,49 | 19,75 | 20,15 | -3,59% | 293,00 |
08.02.2024 | 20,12 | 20,90 | 19,82 | 20,90 | 3,88% | 2.943,00 |
07.02.2024 | 20,00 | 20,39 | 19,79 | 20,12 | 0,47% | 368,00 |
06.02.2024 | 20,25 | 20,40 | 19,80 | 20,03 | -1,16% | 680,00 |
05.02.2024 | 20,22 | 20,38 | 19,94 | 20,26 | 0,05% | 100,00 |
02.02.2024 | 20,40 | 20,50 | 20,03 | 20,25 | 0,15% | 549,00 |
01.02.2024 | 20,02 | 20,25 | 19,66 | 20,22 | 1,00% | 721,00 |
31.01.2024 | 20,22 | 20,58 | 19,82 | 20,02 | -1,57% | 785,00 |
30.01.2024 | 20,47 | 20,70 | 19,99 | 20,34 | -0,49% | 3.256,00 |
29.01.2024 | 20,04 | 20,54 | 19,93 | 20,44 | 2,07% | 852,00 |
26.01.2024 | 19,76 | 20,19 | 19,59 | 20,03 | 0,63% | 536,00 |
25.01.2024 | 19,47 | 20,18 | 19,00 | 19,90 | 2,13% | 509,00 |
24.01.2024 | 19,76 | 19,97 | 19,35 | 19,49 | -0,99% | 762,00 |
23.01.2024 | 19,39 | 20,36 | 19,36 | 19,68 | 1,26% | 2.100,00 |
22.01.2024 | 19,79 | 19,89 | 19,30 | 19,44 | 0,67% | 2.892,00 |
19.01.2024 | 18,70 | 19,33 | 18,56 | 19,31 | 3,48% | 55,00 |
18.01.2024 | 18,26 | 18,85 | 18,11 | 18,66 | 2,22% | 1.929,00 |
17.01.2024 | 17,84 | 18,29 | 17,64 | 18,25 | 1,76% | 5.262,00 |
16.01.2024 | 17,82 | 18,00 | 17,49 | 17,94 | 0,50% | 1.338,00 |
15.01.2024 | 17,88 | 18,02 | 17,83 | 17,85 | -0,17% | 689,00 |
12.01.2024 | 18,07 | 18,25 | 17,80 | 17,88 | -1,08% | 185,00 |
11.01.2024 | 18,56 | 18,72 | 17,79 | 18,07 | -2,38% | 310,00 |
10.01.2024 | 18,24 | 18,95 | 18,11 | 18,51 | 1,42% | 1.530,00 |
09.01.2024 | 19,48 | 19,48 | 18,16 | 18,25 | -6,39% | 212,00 |
08.01.2024 | 19,14 | 19,53 | 18,92 | 19,50 | 1,72% | 1.131,00 |
05.01.2024 | 19,30 | 19,64 | 18,96 | 19,17 | -0,88% | 564,00 |
04.01.2024 | 18,71 | 19,35 | 18,35 | 19,34 | 3,48% | 1.582,00 |
03.01.2024 | 19,21 | 19,32 | 18,67 | 18,69 | -2,86% | 2.249,00 |
02.01.2024 | 19,63 | 19,63 | 19,03 | 19,24 | -0,23% | 2.114,00 |
29.12.2023 | 19,27 | 19,31 | 19,14 | 19,28 | -0,03% | 449,00 |
28.12.2023 | 19,25 | 19,35 | 18,97 | 19,29 | 0,42% | 7.245,00 |
27.12.2023 | 19,47 | 19,59 | 18,93 | 19,21 | -0,77% | 864,00 |
22.12.2023 | 19,54 | 19,73 | 19,13 | 19,36 | -0,69% | 2.090,00 |
21.12.2023 | 19,43 | 19,70 | 19,15 | 19,49 | 0,65% | 705,00 |
20.12.2023 | 19,72 | 20,07 | 19,28 | 19,37 | -1,15% | 5.115,00 |
19.12.2023 | 18,22 | 19,67 | 18,07 | 19,59 | 7,28% | 4.696,00 |
18.12.2023 | 17,91 | 18,29 | 17,59 | 18,26 | 3,13% | 3.654,00 |
15.12.2023 | 17,53 | 17,99 | 17,32 | 17,71 | 1,14% | 3.881,00 |
14.12.2023 | 16,67 | 18,00 | 16,39 | 17,51 | 5,42% | 21.276,00 |
13.12.2023 | 16,88 | 16,96 | 16,17 | 16,61 | -1,16% | 1.670,00 |
12.12.2023 | 17,11 | 17,19 | 16,51 | 16,80 | -1,75% | 2.498,00 |
11.12.2023 | 16,60 | 17,19 | 16,59 | 17,10 | 2,83% | 2.177,00 |
08.12.2023 | 16,53 | 16,86 | 16,48 | 16,63 | 0,60% | 8.061,00 |
07.12.2023 | 16,38 | 16,58 | 16,33 | 16,53 | 0,82% | 1.711,00 |
06.12.2023 | 16,53 | 16,81 | 16,31 | 16,40 | -0,39% | 181,00 |
05.12.2023 | 16,67 | 16,85 | 16,30 | 16,46 | -1,50% | 345,00 |
04.12.2023 | 16,58 | 17,01 | 16,57 | 16,71 | 0,36% | 3.396,00 |
01.12.2023 | 16,33 | 16,73 | 15,97 | 16,65 | 1,62% | 1.239,00 |
30.11.2023 | 16,36 | 16,68 | 16,30 | 16,39 | 0,46% | 722,00 |
29.11.2023 | 16,93 | 17,18 | 16,27 | 16,31 | -3,61% | 905,00 |
28.11.2023 | 17,33 | 17,33 | 16,81 | 16,92 | -2,34% | 1.983,00 |
27.11.2023 | 17,21 | 17,59 | 16,95 | 17,33 | 0,26% | 3.641,00 |
24.11.2023 | 17,47 | 17,62 | 17,03 | 17,28 | -1,29% | 2.491,00 |
23.11.2023 | 17,50 | 17,63 | 17,36 | 17,51 | 0,00% | 466,00 |
22.11.2023 | 17,44 | 17,89 | 17,31 | 17,51 | 0,20% | 2.429,00 |
21.11.2023 | 17,48 | 17,53 | 17,25 | 17,47 | -0,37% | 430,00 |
20.11.2023 | 17,50 | 17,68 | 17,35 | 17,54 | 0,23% | 1.819,00 |
17.11.2023 | 17,60 | 17,70 | 17,19 | 17,50 | 1,21% | 5.325,00 |
16.11.2023 | 17,60 | 18,35 | 17,13 | 17,29 | -1,76% | 36.758,00 |
15.11.2023 | 16,44 | 17,94 | 16,36 | 17,60 | 7,55% | 3.168,00 |
14.11.2023 | 16,03 | 16,80 | 15,94 | 16,36 | 2,28% | 1.402,00 |
13.11.2023 | 16,42 | 16,79 | 15,93 | 16,00 | -1,69% | 3.551,00 |
10.11.2023 | 15,83 | 16,36 | 15,75 | 16,27 | 2,04% | 7.542,00 |
09.11.2023 | 16,29 | 16,57 | 15,87 | 15,95 | -2,30% | 517,00 |
08.11.2023 | 16,50 | 17,14 | 16,27 | 16,32 | -2,28% | 633,00 |
07.11.2023 | 16,81 | 17,11 | 15,65 | 16,70 | 11,11% | 10.037,00 |