24,395€
3,32%
Echtzeit-Aktienkurs Tripadvisor Inc.
Bid:
Ask:
Aktienkurse zur Tripadvisor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 23,98 | 24,45 | 23,92 | 24,41 | 1,75% | - |
| 22.04.2024 | 23,62 | 24,05 | 23,52 | 23,99 | 2,04% | - |
| 19.04.2024 | 23,60 | 23,93 | 23,38 | 23,51 | -0,91% | - |
| 18.04.2024 | 23,88 | 24,28 | 23,70 | 23,72 | -0,32% | - |
| 17.04.2024 | 23,72 | 24,22 | 23,65 | 23,80 | 0,30% | - |
| 16.04.2024 | 23,97 | 24,11 | 23,64 | 23,73 | -1,04% | - |
| 15.04.2024 | 25,18 | 25,34 | 23,76 | 23,98 | -4,63% | 1.172,00 |
| 12.04.2024 | 25,23 | 25,31 | 24,90 | 25,14 | -0,16% | - |
| 11.04.2024 | 24,63 | 25,24 | 24,53 | 25,18 | 2,30% | - |
| 10.04.2024 | 24,82 | 24,99 | 24,45 | 24,62 | -0,75% | - |
| 09.04.2024 | 24,94 | 25,00 | 24,48 | 24,80 | -0,40% | - |
| 08.04.2024 | 25,13 | 25,34 | 24,90 | 24,90 | -0,90% | - |
| 05.04.2024 | 25,06 | 25,41 | 24,96 | 25,13 | 0,52% | - |
| 04.04.2024 | 25,60 | 25,86 | 24,89 | 25,00 | -2,08% | 10,00 |
| 03.04.2024 | 25,64 | 25,81 | 25,43 | 25,53 | -0,80% | - |
| 02.04.2024 | 25,70 | 25,93 | 24,67 | 25,73 | 0,08% | - |
| 28.03.2024 | 25,70 | 26,20 | 25,33 | 25,71 | 0,04% | - |
| 27.03.2024 | 26,07 | 26,19 | 25,45 | 25,70 | -1,87% | - |
| 26.03.2024 | 26,14 | 26,24 | 25,69 | 26,19 | 0,31% | - |
| 25.03.2024 | 26,50 | 26,67 | 25,93 | 26,11 | -1,62% | - |
| 22.03.2024 | 25,96 | 26,55 | 25,76 | 26,54 | 2,59% | 750,00 |
| 21.03.2024 | 25,78 | 26,27 | 25,55 | 25,87 | -0,08% | - |
| 20.03.2024 | 25,28 | 26,21 | 25,22 | 25,89 | 1,57% | - |
| 19.03.2024 | 25,60 | 25,78 | 25,03 | 25,49 | 0,08% | - |
| 18.03.2024 | 25,10 | 25,75 | 25,10 | 25,47 | 2,08% | - |
| 15.03.2024 | 24,44 | 25,43 | 24,42 | 24,95 | 2,42% | - |
| 14.03.2024 | 24,39 | 24,82 | 24,29 | 24,36 | 0,45% | - |
| 13.03.2024 | 24,47 | 24,81 | 24,11 | 24,25 | -0,82% | - |
| 12.03.2024 | 24,42 | 24,67 | 24,17 | 24,45 | 0,37% | - |
| 11.03.2024 | 24,25 | 24,72 | 24,01 | 24,36 | 0,25% | - |
| 08.03.2024 | 23,84 | 24,35 | 23,84 | 24,30 | 1,08% | - |
| 07.03.2024 | 24,45 | 24,83 | 24,03 | 24,04 | -2,12% | - |
| 06.03.2024 | 24,59 | 25,88 | 24,32 | 24,56 | 0,08% | - |
| 05.03.2024 | 24,62 | 24,97 | 24,26 | 24,54 | -1,45% | - |
| 04.03.2024 | 25,06 | 25,85 | 24,76 | 24,90 | -0,64% | - |
| 01.03.2024 | 24,89 | 25,11 | 24,44 | 25,06 | 1,01% | - |
| 29.02.2024 | 24,71 | 25,25 | 23,80 | 24,81 | 0,36% | 900,00 |
| 28.02.2024 | 25,10 | 25,29 | 24,59 | 24,72 | -1,44% | - |
| 27.02.2024 | 24,89 | 25,28 | 24,86 | 25,08 | 0,56% | - |
| 26.02.2024 | 25,16 | 25,62 | 24,89 | 24,94 | -1,23% | - |
| 23.02.2024 | 24,51 | 25,33 | 24,46 | 25,25 | 1,20% | 333,00 |
| 22.02.2024 | 24,89 | 25,09 | 22,61 | 24,95 | 1,80% | 943,00 |
| 21.02.2024 | 24,85 | 24,95 | 24,50 | 24,51 | -1,61% | - |
| 20.02.2024 | 24,41 | 25,30 | 24,22 | 24,91 | 1,59% | - |
| 19.02.2024 | 24,86 | 24,86 | 24,52 | 24,52 | -1,25% | 250,00 |
| 16.02.2024 | 25,80 | 25,81 | 24,53 | 24,83 | -3,35% | 1.200,00 |
| 15.02.2024 | 25,28 | 26,16 | 24,23 | 25,69 | 8,90% | - |
| 14.02.2024 | 23,79 | 24,15 | 23,40 | 23,59 | -0,76% | 50,00 |
| 13.02.2024 | 23,01 | 24,86 | 22,74 | 23,77 | 14,50% | - |
| 12.02.2024 | 20,11 | 21,18 | 19,93 | 20,76 | 3,18% | - |
| 09.02.2024 | 19,83 | 20,48 | 19,77 | 20,12 | -3,87% | 15,00 |
| 08.02.2024 | 19,99 | 20,96 | 19,90 | 20,93 | 4,08% | - |
| 07.02.2024 | 20,00 | 20,39 | 19,79 | 20,11 | 0,40% | - |
| 06.02.2024 | 20,26 | 20,36 | 19,80 | 20,03 | -0,99% | - |
| 05.02.2024 | 20,24 | 20,33 | 19,95 | 20,23 | -0,05% | - |
| 02.02.2024 | 20,40 | 20,46 | 20,05 | 20,24 | 0,00% | - |
| 01.02.2024 | 20,03 | 20,25 | 19,75 | 20,24 | 1,25% | - |
| 31.01.2024 | 20,06 | 20,56 | 19,82 | 19,99 | -1,67% | - |
| 30.01.2024 | 20,46 | 20,70 | 20,14 | 20,33 | -0,54% | - |
| 29.01.2024 | 20,05 | 20,48 | 20,02 | 20,44 | 2,07% | - |
| 26.01.2024 | 19,76 | 20,19 | 19,70 | 20,03 | 0,68% | - |
| 25.01.2024 | 19,47 | 20,11 | 19,20 | 19,89 | 2,08% | - |
| 24.01.2024 | 19,76 | 19,91 | 19,44 | 19,49 | -0,97% | - |
| 23.01.2024 | 19,26 | 20,30 | 19,26 | 19,68 | 1,29% | - |
| 22.01.2024 | 19,64 | 19,76 | 19,27 | 19,43 | 0,57% | 1.000,00 |
| 19.01.2024 | 18,70 | 19,32 | 18,56 | 19,32 | 3,54% | - |
| 18.01.2024 | 18,27 | 18,82 | 18,11 | 18,66 | 2,11% | - |
| 17.01.2024 | 17,83 | 18,29 | 17,63 | 18,27 | 1,78% | - |
| 16.01.2024 | 17,82 | 18,00 | 17,49 | 17,95 | 0,56% | - |
| 15.01.2024 | 17,76 | 17,90 | 17,76 | 17,85 | 0,03% | - |
| 12.01.2024 | 18,07 | 18,24 | 17,83 | 17,85 | -1,35% | - |
| 11.01.2024 | 18,43 | 18,61 | 17,90 | 18,09 | -2,27% | - |
| 10.01.2024 | 18,25 | 18,94 | 18,06 | 18,51 | 1,37% | - |
| 09.01.2024 | 19,48 | 19,48 | 18,16 | 18,26 | -6,41% | - |
| 08.01.2024 | 19,14 | 19,53 | 18,94 | 19,51 | 1,75% | - |
| 05.01.2024 | 19,30 | 19,64 | 19,07 | 19,18 | -0,83% | - |
| 04.01.2024 | 18,71 | 19,35 | 18,35 | 19,34 | 3,40% | - |
| 03.01.2024 | 19,21 | 19,23 | 18,68 | 18,70 | -2,83% | - |
| 02.01.2024 | 19,49 | 19,58 | 18,62 | 19,25 | -0,18% | - |
| 29.12.2023 | 19,14 | 19,31 | 19,14 | 19,28 | 0,03% | 42,00 |
| 28.12.2023 | 19,24 | 19,41 | 19,08 | 19,28 | 0,21% | 73,00 |
| 27.12.2023 | 19,47 | 19,57 | 18,97 | 19,24 | -0,67% | 298,00 |
| 22.12.2023 | 19,70 | 19,70 | 19,15 | 19,37 | -0,69% | 10,00 |
| 21.12.2023 | 19,44 | 19,69 | 19,16 | 19,50 | 0,70% | - |
| 20.12.2023 | 19,72 | 20,07 | 19,28 | 19,37 | -1,30% | - |
| 19.12.2023 | 18,09 | 19,62 | 18,09 | 19,62 | 7,98% | - |
| 18.12.2023 | 17,91 | 18,28 | 17,61 | 18,17 | 2,48% | - |
| 15.12.2023 | 17,41 | 17,93 | 17,32 | 17,73 | 1,29% | 580,00 |
| 14.12.2023 | 16,66 | 17,89 | 16,51 | 17,51 | 5,39% | 384,00 |
| 13.12.2023 | 16,88 | 16,91 | 16,17 | 16,61 | -1,13% | 520,00 |
| 12.12.2023 | 17,11 | 17,19 | 16,51 | 16,80 | -1,75% | - |
| 11.12.2023 | 16,49 | 17,18 | 16,49 | 17,10 | 2,76% | - |
| 08.12.2023 | 16,52 | 16,82 | 16,49 | 16,64 | 0,60% | - |
| 07.12.2023 | 16,39 | 16,58 | 16,33 | 16,54 | 0,67% | - |
| 06.12.2023 | 16,54 | 16,81 | 16,37 | 16,43 | -0,79% | - |
| 05.12.2023 | 16,67 | 16,85 | 16,31 | 16,56 | -1,02% | - |
| 04.12.2023 | 16,59 | 17,00 | 16,57 | 16,73 | 0,60% | - |
| 01.12.2023 | 16,22 | 16,66 | 16,01 | 16,63 | 1,56% | 300,00 |
| 30.11.2023 | 16,25 | 16,67 | 16,25 | 16,38 | 0,34% | - |
| 29.11.2023 | 16,81 | 17,18 | 16,28 | 16,32 | -3,60% | - |