Echtzeit-Aktienkurs Liberty Tripadvisor Holdings Inc. (B)
Bid:
Ask:
Aktienkurse zur Liberty Tripadvisor Holdings Inc. (B) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
25.02.2021 | 30,89 | 32,85 | 29,04 | 31,48 | -1,55% | - |
24.02.2021 | 31,98 | 31,98 | 31,98 | 31,98 | -3,12% | - |
23.02.2021 | 32,23 | 33,77 | 32,23 | 33,01 | -1,95% | - |
22.02.2021 | 30,91 | 42,33 | 30,91 | 33,66 | -8,84% | - |
19.02.2021 | 33,50 | 37,94 | 32,22 | 36,93 | 5,39% | - |
18.02.2021 | 29,50 | 67,20 | 28,04 | 35,04 | 13,69% | - |
17.02.2021 | 32,12 | 32,12 | 28,04 | 30,82 | 0,00% | - |
16.02.2021 | 29,98 | 30,91 | 29,98 | 30,82 | -0,80% | - |
12.02.2021 | 34,08 | 35,70 | 30,32 | 31,07 | -1,60% | - |
11.02.2021 | 31,56 | 35,11 | 30,08 | 31,57 | 2,62% | - |
10.02.2021 | 32,55 | 33,60 | 29,43 | 30,77 | -2,29% | - |
09.02.2021 | 35,70 | 35,70 | 28,33 | 31,49 | -3,35% | - |
08.02.2021 | 32,01 | 33,07 | 31,96 | 32,58 | 0,73% | - |
05.02.2021 | 33,35 | 33,35 | 30,92 | 32,34 | 4,47% | - |
04.02.2021 | 30,54 | 31,70 | 29,79 | 30,96 | -0,27% | - |
03.02.2021 | 31,07 | 33,05 | 30,57 | 31,04 | -3,02% | - |
02.02.2021 | 34,00 | 34,00 | 30,60 | 32,01 | 1,25% | - |
01.02.2021 | 31,57 | 32,37 | 30,56 | 31,61 | -2,80% | - |
29.01.2021 | 29,22 | 33,56 | 29,22 | 32,52 | 1,72% | - |
28.01.2021 | 28,59 | 33,90 | 27,18 | 31,97 | -1,52% | - |
27.01.2021 | 31,60 | 32,91 | 31,27 | 32,47 | 2,88% | - |
26.01.2021 | 32,60 | 32,60 | 31,56 | 31,56 | -4,84% | - |
25.01.2021 | 32,91 | 33,70 | 31,81 | 33,16 | 4,42% | - |
22.01.2021 | 30,89 | 33,75 | 30,45 | 31,76 | -3,02% | - |
21.01.2021 | 33,32 | 34,76 | 31,75 | 32,75 | -0,02% | - |
20.01.2021 | 33,77 | 35,66 | 32,75 | 32,75 | 0,00% | - |
19.01.2021 | 30,72 | 34,38 | 30,08 | 32,75 | 2,17% | - |
15.01.2021 | 33,60 | 35,19 | 31,29 | 32,06 | -4,41% | - |
14.01.2021 | 30,42 | 33,59 | 30,42 | 33,54 | 3,07% | - |
13.01.2021 | 30,01 | 33,81 | 30,01 | 32,54 | 5,27% | - |
12.01.2021 | 29,00 | 31,88 | 27,18 | 30,91 | -0,35% | - |
11.01.2021 | 31,90 | 32,67 | 31,02 | 31,02 | -7,09% | - |
08.01.2021 | 30,67 | 34,81 | 30,67 | 33,38 | 2,14% | - |
07.01.2021 | 29,03 | 38,22 | 28,41 | 32,68 | 4,28% | - |
06.01.2021 | 27,46 | 31,66 | 26,13 | 31,34 | 5,97% | - |
05.01.2021 | 29,34 | 29,58 | 28,86 | 29,58 | 0,05% | - |
04.01.2021 | 29,56 | 29,56 | 29,56 | 29,56 | -0,66% | - |
31.12.2020 | 27,56 | 30,40 | 27,56 | 29,76 | 0,29% | - |
30.12.2020 | 29,25 | 31,15 | 29,23 | 29,67 | -0,44% | - |
29.12.2020 | 27,74 | 31,09 | 27,74 | 29,80 | 2,58% | - |
28.12.2020 | 29,05 | 29,05 | 29,05 | 29,05 | -0,53% | - |
24.12.2020 | 27,50 | 29,86 | 27,50 | 29,21 | 0,55% | - |
23.12.2020 | 26,72 | 31,37 | 26,29 | 29,05 | -1,97% | - |
22.12.2020 | 29,91 | 30,37 | 28,73 | 29,63 | 0,59% | - |
21.12.2020 | 29,46 | 29,46 | 29,46 | 29,46 | -8,84% | - |
18.12.2020 | 32,31 | 32,58 | 32,31 | 32,31 | -0,60% | - |
17.12.2020 | 31,01 | 33,52 | 30,23 | 32,51 | -0,31% | - |
16.12.2020 | 29,10 | 33,39 | 29,10 | 32,61 | 7,73% | - |
15.12.2020 | 30,27 | 30,27 | 30,27 | 30,27 | -3,00% | - |
14.12.2020 | 32,14 | 32,14 | 31,20 | 31,20 | -5,31% | - |
11.12.2020 | 27,87 | 32,95 | 27,87 | 32,95 | -1,55% | - |
10.12.2020 | 31,50 | 33,47 | 31,32 | 33,47 | 2,67% | - |
09.12.2020 | 33,42 | 33,42 | 0,00 | 32,60 | -2,00% | - |
08.12.2020 | 31,11 | 33,28 | 31,11 | 33,27 | 0,27% | - |
07.12.2020 | 35,53 | 37,80 | 32,81 | 33,18 | -1,09% | - |
04.12.2020 | 30,71 | 35,09 | 30,71 | 33,54 | 2,40% | - |
03.12.2020 | 31,89 | 32,76 | 31,89 | 32,76 | 1,77% | - |
02.12.2020 | 32,19 | 32,19 | 32,19 | 32,19 | -2,29% | - |
01.12.2020 | 31,44 | 32,94 | 31,25 | 32,94 | 3,65% | - |
30.11.2020 | 32,21 | 33,12 | 31,25 | 31,78 | -3,27% | - |
27.11.2020 | 32,31 | 33,07 | 31,63 | 32,86 | 0,21% | - |
25.11.2020 | 32,79 | 32,79 | 32,79 | 32,79 | -0,94% | - |
24.11.2020 | 30,61 | 33,79 | 30,61 | 33,10 | 5,90% | - |
23.11.2020 | 32,36 | 32,36 | 31,25 | 31,25 | -1,79% | - |
20.11.2020 | 31,84 | 31,84 | 30,93 | 31,82 | -3,44% | - |
19.11.2020 | 30,35 | 34,84 | 30,35 | 32,96 | 2,28% | - |
18.11.2020 | 32,22 | 33,03 | 31,48 | 32,22 | -3,01% | - |
17.11.2020 | 37,80 | 37,80 | 32,39 | 33,22 | 10,29% | - |
16.11.2020 | 29,47 | 33,84 | 28,04 | 30,12 | 9,85% | - |
13.11.2020 | 27,31 | 28,10 | 27,31 | 27,42 | -16,64% | - |
12.11.2020 | 30,01 | 32,90 | 26,86 | 32,90 | -6,13% | - |
11.11.2020 | 35,05 | 35,05 | 35,05 | 35,05 | 9,70% | - |
10.11.2020 | 32,01 | 32,01 | 30,79 | 31,95 | -5,91% | - |
09.11.2020 | 37,92 | 37,92 | 33,05 | 33,95 | 3,85% | - |
06.11.2020 | 42,30 | 43,18 | 32,69 | 32,69 | 5,79% | - |
05.11.2020 | 35,54 | 37,27 | 30,18 | 30,90 | -6,19% | - |
04.11.2020 | 37,14 | 37,14 | 29,46 | 32,94 | 9,85% | - |
03.11.2020 | 29,17 | 29,99 | 28,07 | 29,99 | -4,96% | - |
02.11.2020 | 32,87 | 35,24 | 31,55 | 31,55 | -10,33% | - |
30.10.2020 | 35,01 | 35,93 | 33,49 | 35,19 | -1,94% | - |
28.10.2020 | 35,05 | 35,94 | 35,05 | 35,88 | -1,17% | - |
27.10.2020 | 36,31 | 36,31 | 36,31 | 36,31 | 4,00% | - |
26.10.2020 | 34,91 | 34,91 | 34,91 | 34,91 | -4,55% | - |
23.10.2020 | 34,93 | 36,58 | 34,93 | 36,58 | 1,27% | - |
22.10.2020 | 37,15 | 37,15 | 35,27 | 36,12 | -0,51% | - |
21.10.2020 | 32,71 | 37,10 | 32,71 | 36,30 | -2,27% | - |
20.10.2020 | 36,97 | 37,15 | 36,97 | 37,15 | 10,86% | - |
19.10.2020 | 34,01 | 34,01 | 33,51 | 33,51 | -9,45% | - |
16.10.2020 | 37,28 | 37,28 | 37,00 | 37,00 | -1,83% | - |
15.10.2020 | 37,08 | 38,48 | 36,68 | 37,69 | 0,76% | - |
14.10.2020 | 36,67 | 38,45 | 34,69 | 37,41 | 3,09% | - |
13.10.2020 | 35,10 | 37,19 | 34,89 | 36,29 | 7,16% | - |
12.10.2020 | 33,01 | 34,72 | 33,01 | 33,86 | -4,63% | - |
09.10.2020 | 33,01 | 37,06 | 33,01 | 35,51 | 0,04% | - |
08.10.2020 | 34,01 | 35,53 | 34,01 | 35,49 | 0,70% | - |
07.10.2020 | 34,42 | 35,35 | 34,39 | 35,25 | 0,03% | - |
06.10.2020 | 33,05 | 35,59 | 33,05 | 35,24 | -0,69% | - |
05.10.2020 | 35,67 | 36,33 | 35,48 | 35,48 | 0,08% | - |
02.10.2020 | 38,75 | 38,75 | 35,03 | 35,45 | -0,99% | - |
01.10.2020 | 37,56 | 40,00 | 35,81 | 35,81 | 2,74% | - |