Echtzeit-Aktienkurs Expedia Group Inc.
Bid:
Ask:
Aktienkurse zur Expedia Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 155,96 | 164,91 | 0,00 | 160,93 | 2,41% | - |
| 25.02.2021 | 159,03 | 161,16 | 0,00 | 157,15 | -3,42% | - |
| 24.02.2021 | 162,71 | 164,55 | 0,00 | 162,72 | 1,84% | - |
| 23.02.2021 | 157,70 | 160,93 | 0,00 | 159,77 | -0,52% | - |
| 22.02.2021 | 162,90 | 166,51 | 160,16 | 160,61 | 1,05% | - |
| 19.02.2021 | 160,70 | 162,08 | 158,62 | 158,94 | 1,44% | - |
| 18.02.2021 | 150,95 | 157,42 | 150,40 | 156,69 | 1,63% | - |
| 17.02.2021 | 146,03 | 155,52 | 145,72 | 154,17 | 4,22% | - |
| 16.02.2021 | 145,47 | 148,87 | 144,94 | 147,93 | 0,99% | - |
| 12.02.2021 | 147,90 | 149,43 | 145,79 | 146,48 | -2,40% | - |
| 11.02.2021 | 151,47 | 151,55 | 146,80 | 150,09 | 0,76% | - |
| 10.02.2021 | 149,09 | 149,88 | 147,85 | 148,95 | 3,11% | - |
| 09.02.2021 | 144,34 | 145,94 | 143,45 | 144,46 | -0,71% | - |
| 08.02.2021 | 144,91 | 145,71 | 143,80 | 145,49 | 2,93% | - |
| 05.02.2021 | 142,00 | 143,28 | 140,36 | 141,35 | -0,38% | - |
| 04.02.2021 | 140,96 | 142,87 | 140,07 | 141,88 | 2,44% | - |
| 03.02.2021 | 138,63 | 140,30 | 137,21 | 138,50 | 1,67% | - |
| 02.02.2021 | 132,08 | 136,77 | 131,76 | 136,22 | 6,91% | - |
| 01.02.2021 | 127,69 | 128,91 | 0,00 | 127,42 | 2,36% | - |
| 29.01.2021 | 125,71 | 126,18 | 0,00 | 124,48 | -1,79% | - |
| 28.01.2021 | 128,04 | 130,27 | 126,75 | 126,75 | 2,48% | - |
| 27.01.2021 | 127,74 | 129,37 | 121,82 | 123,68 | -5,94% | - |
| 26.01.2021 | 134,67 | 135,03 | 130,04 | 131,49 | -3,32% | - |
| 25.01.2021 | 129,05 | 138,46 | 126,35 | 136,00 | -0,46% | - |
| 22.01.2021 | 138,30 | 138,56 | 136,51 | 136,63 | -1,65% | - |
| 21.01.2021 | 139,73 | 141,43 | 0,00 | 138,93 | -2,07% | - |
| 20.01.2021 | 141,86 | 141,86 | 141,84 | 141,86 | -0,70% | - |
| 19.01.2021 | 140,41 | 143,00 | 140,25 | 142,86 | 1,66% | - |
| 15.01.2021 | 141,05 | 143,19 | 140,27 | 140,52 | -2,44% | - |
| 14.01.2021 | 142,79 | 146,40 | 141,38 | 144,03 | 2,42% | - |
| 13.01.2021 | 140,13 | 141,07 | 139,17 | 140,62 | -0,40% | - |
| 12.01.2021 | 143,61 | 143,85 | 140,92 | 141,19 | -1,23% | - |
| 11.01.2021 | 144,41 | 144,43 | 141,51 | 142,95 | -0,81% | - |
| 08.01.2021 | 142,41 | 144,68 | 141,14 | 144,11 | 1,18% | - |
| 07.01.2021 | 142,08 | 142,88 | 139,94 | 142,43 | -0,58% | - |
| 06.01.2021 | 142,30 | 147,55 | 142,03 | 143,26 | 4,44% | - |
| 05.01.2021 | 132,86 | 137,91 | 131,80 | 137,17 | 4,29% | - |
| 04.01.2021 | 131,98 | 132,84 | 128,40 | 131,53 | -0,63% | - |
| 31.12.2020 | 132,12 | 133,70 | 132,05 | 132,37 | 0,12% | - |
| 30.12.2020 | 131,70 | 132,58 | 130,88 | 132,22 | 0,69% | - |
| 29.12.2020 | 129,57 | 132,30 | 129,38 | 131,31 | 2,12% | - |
| 28.12.2020 | 129,38 | 130,08 | 128,14 | 128,59 | 4,16% | - |
| 24.12.2020 | 126,01 | 127,31 | 123,45 | 123,46 | -2,72% | - |
| 23.12.2020 | 125,89 | 128,15 | 125,86 | 126,91 | 3,20% | - |
| 22.12.2020 | 123,84 | 126,03 | 122,92 | 122,98 | -0,03% | - |
| 21.12.2020 | 121,49 | 124,70 | 121,24 | 123,02 | -3,39% | - |
| 18.12.2020 | 123,52 | 127,58 | 122,77 | 127,34 | 1,90% | - |
| 17.12.2020 | 124,53 | 125,45 | 124,53 | 124,96 | -0,04% | - |
| 16.12.2020 | 124,60 | 125,51 | 123,34 | 125,01 | 0,00% | - |
| 15.12.2020 | 126,00 | 136,50 | 125,02 | 125,02 | 0,26% | - |
| 14.12.2020 | 124,10 | 127,25 | 122,01 | 124,69 | 1,05% | - |
| 11.12.2020 | 127,00 | 127,76 | 122,74 | 123,39 | -5,60% | - |
| 10.12.2020 | 132,26 | 134,05 | 130,25 | 130,71 | 1,28% | - |
| 09.12.2020 | 126,62 | 132,87 | 126,17 | 129,05 | 3,03% | - |
| 08.12.2020 | 124,74 | 128,92 | 0,00 | 125,27 | -1,08% | - |
| 07.12.2020 | 126,61 | 127,06 | 123,67 | 126,63 | -1,53% | - |
| 04.12.2020 | 126,22 | 128,76 | 125,43 | 128,60 | -1,20% | - |
| 03.12.2020 | 127,30 | 130,16 | 123,86 | 130,16 | 2,59% | - |
| 02.12.2020 | 126,79 | 129,40 | 126,24 | 126,88 | 4,63% | - |
| 01.12.2020 | 126,23 | 126,99 | 121,26 | 121,26 | 0,18% | - |
| 30.11.2020 | 122,32 | 127,35 | 121,05 | 121,05 | 17,05% | - |
| 27.11.2020 | 123,38 | 124,30 | 103,41 | 103,41 | -16,10% | - |
| 25.11.2020 | 123,29 | 124,09 | 122,10 | 123,26 | -1,86% | - |
| 24.11.2020 | 124,90 | 125,66 | 123,42 | 125,60 | 2,20% | - |
| 23.11.2020 | 122,43 | 124,86 | 122,43 | 122,90 | 2,54% | - |
| 20.11.2020 | 121,95 | 122,70 | 0,00 | 119,86 | -3,32% | - |
| 19.11.2020 | 121,37 | 124,08 | 120,01 | 123,97 | 1,01% | - |
| 18.11.2020 | 124,33 | 126,06 | 122,01 | 122,73 | -0,24% | - |
| 17.11.2020 | 123,02 | 123,06 | 122,99 | 123,02 | -0,29% | - |
| 16.11.2020 | 124,22 | 126,57 | 122,71 | 123,38 | -0,08% | - |
| 13.11.2020 | 121,15 | 124,95 | 120,85 | 123,48 | 4,82% | - |
| 12.11.2020 | 118,29 | 119,87 | 115,62 | 117,81 | -1,54% | - |
| 11.11.2020 | 121,02 | 123,42 | 118,67 | 119,65 | -2,48% | - |
| 10.11.2020 | 123,56 | 126,83 | 119,76 | 122,69 | -4,63% | - |
| 09.11.2020 | 125,32 | 130,53 | 121,70 | 128,65 | 24,63% | - |
| 06.11.2020 | 101,83 | 104,37 | 101,79 | 103,23 | -0,10% | - |
| 05.11.2020 | 105,51 | 105,65 | 100,51 | 103,33 | 4,91% | - |
| 04.11.2020 | 98,12 | 100,70 | 97,48 | 98,49 | -0,23% | - |
| 03.11.2020 | 97,96 | 99,74 | 97,27 | 98,72 | 4,72% | - |
| 02.11.2020 | 0,00 | 95,17 | 0,00 | 94,27 | 0,50% | - |
| 30.10.2020 | 93,94 | 95,21 | 92,77 | 93,81 | -1,74% | - |
| 29.10.2020 | 92,65 | 95,96 | 92,63 | 95,47 | 3,78% | - |
| 28.10.2020 | 92,08 | 93,85 | 90,74 | 91,99 | -3,26% | - |
| 27.10.2020 | 95,10 | 95,11 | 95,09 | 95,09 | -3,99% | - |
| 26.10.2020 | 100,31 | 100,34 | 96,15 | 99,04 | -3,56% | - |
| 23.10.2020 | 0,00 | 103,04 | 0,00 | 102,70 | 1,65% | - |
| 22.10.2020 | 94,28 | 102,09 | 93,61 | 101,03 | 9,03% | - |
| 21.10.2020 | 0,00 | 93,32 | 0,00 | 92,66 | -0,30% | - |
| 20.10.2020 | 94,53 | 95,42 | 92,86 | 92,94 | 0,84% | - |
| 19.10.2020 | 91,82 | 93,10 | 91,53 | 92,17 | 1,64% | - |
| 16.10.2020 | 90,35 | 91,76 | 90,09 | 90,68 | 0,44% | - |
| 15.10.2020 | 89,40 | 90,48 | 87,89 | 90,29 | -2,28% | - |
| 14.10.2020 | 94,62 | 95,08 | 92,36 | 92,39 | -2,18% | - |
| 13.10.2020 | 95,58 | 96,74 | 93,66 | 94,45 | -3,02% | - |
| 12.10.2020 | 96,78 | 98,47 | 96,78 | 97,39 | 1,21% | - |
| 09.10.2020 | 95,62 | 97,26 | 95,07 | 96,23 | 0,41% | - |
| 08.10.2020 | 93,91 | 96,04 | 93,66 | 95,84 | 2,21% | - |
| 07.10.2020 | 93,21 | 94,20 | 92,41 | 93,77 | 2,08% | - |
| 06.10.2020 | 93,25 | 95,58 | 91,49 | 91,86 | -0,33% | - |
| 05.10.2020 | 90,97 | 92,20 | 90,97 | 92,16 | -0,02% | - |