128,060€
0,27%
Echtzeit-Aktienkurs Expedia Group Inc.
Bid:
Ask:
Aktienkurse zur Expedia Group Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 128,39 | 129,38 | 127,58 | 127,66 | -0,61% | - |
27.03.2024 | 126,54 | 128,53 | 126,33 | 128,44 | 1,70% | - |
26.03.2024 | 126,48 | 128,02 | 126,13 | 126,29 | -0,05% | - |
25.03.2024 | 126,34 | 127,60 | 125,63 | 126,35 | -0,17% | 15,00 |
22.03.2024 | 125,74 | 127,20 | 124,50 | 126,57 | 0,78% | - |
21.03.2024 | 126,90 | 134,20 | 125,58 | 125,59 | -0,68% | - |
20.03.2024 | 124,59 | 126,98 | 123,79 | 126,45 | 1,36% | - |
19.03.2024 | 122,11 | 124,80 | 121,89 | 124,75 | 1,97% | - |
18.03.2024 | 123,09 | 124,01 | 121,71 | 122,34 | -0,07% | - |
15.03.2024 | 124,38 | 124,92 | 121,70 | 122,42 | -1,76% | - |
14.03.2024 | 123,83 | 125,00 | 122,82 | 124,61 | 0,92% | 200,00 |
13.03.2024 | 124,94 | 125,44 | 122,31 | 123,48 | -1,19% | 36,00 |
12.03.2024 | 126,60 | 126,65 | 124,97 | 124,97 | -0,26% | - |
11.03.2024 | 124,03 | 125,68 | 123,41 | 125,29 | 0,91% | - |
08.03.2024 | 121,71 | 124,37 | 121,44 | 124,16 | 1,85% | - |
07.03.2024 | 120,99 | 122,49 | 120,42 | 121,90 | 0,29% | - |
06.03.2024 | 123,77 | 124,47 | 121,37 | 121,55 | -1,53% | - |
05.03.2024 | 124,32 | 125,11 | 122,81 | 123,44 | -1,11% | - |
04.03.2024 | 126,10 | 127,39 | 124,45 | 124,83 | -1,12% | 83,00 |
01.03.2024 | 127,01 | 127,38 | 125,68 | 126,24 | -0,24% | 10,00 |
29.02.2024 | 124,96 | 127,16 | 124,32 | 126,55 | 1,21% | 8,00 |
28.02.2024 | 125,65 | 126,88 | 124,87 | 125,04 | -0,47% | - |
27.02.2024 | 124,47 | 126,68 | 124,27 | 125,63 | 1,01% | - |
26.02.2024 | 126,19 | 126,43 | 124,02 | 124,37 | -1,23% | - |
23.02.2024 | 125,79 | 128,05 | 123,97 | 125,92 | -2,04% | 25,00 |
22.02.2024 | 126,98 | 128,74 | 122,91 | 128,54 | 3,28% | 70,00 |
21.02.2024 | 124,96 | 126,03 | 123,89 | 124,46 | -1,08% | 150,00 |
20.02.2024 | 125,32 | 126,53 | 123,26 | 125,82 | 0,09% | 47,00 |
19.02.2024 | 125,70 | 134,59 | 123,52 | 125,71 | 0,15% | 35,00 |
16.02.2024 | 128,41 | 128,95 | 125,13 | 125,52 | -2,40% | - |
15.02.2024 | 126,37 | 129,81 | 125,91 | 128,61 | 2,31% | - |
14.02.2024 | 125,91 | 127,75 | 124,94 | 125,71 | -0,17% | - |
13.02.2024 | 124,20 | 127,14 | 120,52 | 125,92 | 1,57% | - |
12.02.2024 | 121,65 | 127,38 | 121,65 | 123,97 | 1,99% | 236,00 |
09.02.2024 | 127,76 | 141,80 | 117,10 | 121,55 | -17,94% | 386,00 |
08.02.2024 | 144,36 | 148,48 | 143,49 | 148,12 | 3,36% | 30,00 |
07.02.2024 | 142,89 | 145,36 | 140,44 | 143,31 | 0,26% | 30,00 |
06.02.2024 | 141,44 | 143,63 | 140,32 | 142,94 | 1,23% | - |
05.02.2024 | 139,58 | 141,78 | 137,61 | 141,20 | 0,89% | 151,00 |
02.02.2024 | 140,68 | 142,19 | 135,82 | 139,96 | 0,40% | - |
01.02.2024 | 137,66 | 139,61 | 135,29 | 139,40 | 1,57% | 165,00 |
31.01.2024 | 139,00 | 140,00 | 137,00 | 137,24 | -1,91% | - |
30.01.2024 | 142,33 | 142,35 | 138,43 | 139,91 | -1,56% | - |
29.01.2024 | 140,25 | 142,36 | 139,23 | 142,13 | 1,54% | - |
26.01.2024 | 140,05 | 141,38 | 139,23 | 139,98 | -0,38% | - |
25.01.2024 | 136,48 | 141,63 | 136,12 | 140,52 | 2,91% | 300,00 |
24.01.2024 | 137,36 | 138,18 | 135,82 | 136,54 | -0,23% | 40,00 |
23.01.2024 | 134,50 | 137,26 | 133,57 | 136,86 | 2,28% | - |
22.01.2024 | 137,04 | 137,58 | 132,77 | 133,81 | -1,88% | 125,00 |
19.01.2024 | 137,36 | 138,68 | 133,63 | 136,37 | -0,48% | 141,00 |
18.01.2024 | 135,31 | 139,01 | 134,59 | 137,03 | 1,23% | - |
17.01.2024 | 135,89 | 136,83 | 134,47 | 135,37 | -1,00% | - |
16.01.2024 | 134,93 | 137,40 | 133,79 | 136,74 | 1,10% | 40,00 |
15.01.2024 | 135,84 | 136,02 | 135,18 | 135,25 | -0,32% | - |
12.01.2024 | 137,73 | 138,35 | 135,05 | 135,68 | -1,56% | - |
11.01.2024 | 138,73 | 139,68 | 137,04 | 137,83 | -0,45% | - |
10.01.2024 | 139,65 | 141,48 | 138,03 | 138,45 | -0,94% | 40,00 |
09.01.2024 | 136,49 | 140,12 | 135,71 | 139,76 | 2,33% | - |
08.01.2024 | 133,57 | 137,32 | 133,24 | 136,58 | 2,11% | - |
05.01.2024 | 132,26 | 134,71 | 131,52 | 133,76 | 1,12% | - |
04.01.2024 | 132,89 | 134,40 | 132,16 | 132,28 | -0,35% | - |
03.01.2024 | 135,66 | 138,08 | 132,70 | 132,75 | -2,34% | 1.895,00 |
02.01.2024 | 137,64 | 140,45 | 134,57 | 135,93 | -2,03% | 150,00 |
29.12.2023 | 138,60 | 139,13 | 138,23 | 138,75 | 0,22% | 500,00 |
28.12.2023 | 138,12 | 139,17 | 137,16 | 138,45 | 0,33% | 31,00 |
27.12.2023 | 139,70 | 139,71 | 136,58 | 138,00 | -2,16% | 4,00 |
22.12.2023 | 140,41 | 141,57 | 139,73 | 141,05 | 0,43% | - |
21.12.2023 | 136,23 | 140,49 | 135,92 | 140,44 | 3,40% | 51,00 |
20.12.2023 | 138,26 | 141,01 | 135,61 | 135,82 | -1,60% | - |
19.12.2023 | 135,75 | 138,27 | 135,18 | 138,03 | 1,64% | - |
18.12.2023 | 133,93 | 136,18 | 130,84 | 135,80 | 1,35% | 80,00 |
15.12.2023 | 133,77 | 136,09 | 132,07 | 133,99 | 0,31% | - |
14.12.2023 | 133,69 | 134,84 | 132,21 | 133,58 | 0,31% | 410,00 |
13.12.2023 | 134,45 | 134,61 | 131,87 | 133,17 | -0,75% | - |
12.12.2023 | 136,00 | 137,15 | 132,91 | 134,18 | -2,62% | - |
11.12.2023 | 134,71 | 139,51 | 134,30 | 137,79 | 1,95% | - |
08.12.2023 | 132,97 | 135,52 | 132,65 | 135,16 | 5,10% | 152,00 |
07.12.2023 | 128,98 | 133,22 | 128,31 | 128,60 | -0,44% | - |
06.12.2023 | 128,77 | 130,14 | 128,17 | 129,17 | 1,12% | - |
05.12.2023 | 128,36 | 129,19 | 127,12 | 127,74 | -1,04% | 10,00 |
04.12.2023 | 127,67 | 130,39 | 127,11 | 129,08 | 0,80% | - |
01.12.2023 | 124,66 | 128,45 | 124,49 | 128,06 | 2,36% | - |
30.11.2023 | 123,95 | 125,32 | 123,27 | 125,11 | 1,10% | - |
29.11.2023 | 123,31 | 126,32 | 123,26 | 123,75 | 0,40% | - |
28.11.2023 | 124,24 | 125,13 | 122,65 | 123,26 | -0,62% | - |
27.11.2023 | 123,91 | 125,58 | 122,77 | 124,03 | -0,47% | - |
24.11.2023 | 124,40 | 125,71 | 123,49 | 124,61 | 0,10% | 150,00 |
23.11.2023 | 125,60 | 125,92 | 124,11 | 124,48 | -1,01% | - |
22.11.2023 | 123,86 | 127,17 | 123,61 | 125,75 | 1,27% | 379,00 |
21.11.2023 | 123,15 | 124,53 | 120,75 | 124,17 | 0,70% | - |
20.11.2023 | 124,99 | 127,41 | 121,72 | 123,31 | -1,38% | 60,00 |
17.11.2023 | 119,29 | 126,12 | 119,29 | 125,03 | 4,43% | 822,00 |
16.11.2023 | 120,53 | 120,87 | 116,10 | 119,73 | -0,42% | 125,00 |
15.11.2023 | 113,18 | 122,06 | 113,09 | 120,23 | 6,69% | 45,00 |
14.11.2023 | 110,86 | 113,97 | 110,32 | 112,69 | 1,77% | - |
13.11.2023 | 110,53 | 111,92 | 110,21 | 110,73 | -0,33% | 40,00 |
10.11.2023 | 106,91 | 111,48 | 106,30 | 111,10 | 4,17% | 980,00 |
09.11.2023 | 108,84 | 110,10 | 106,36 | 106,65 | -2,02% | - |
08.11.2023 | 110,23 | 111,41 | 108,74 | 108,85 | -1,38% | 28,00 |
07.11.2023 | 104,70 | 113,39 | 103,32 | 110,37 | 5,99% | 70,00 |