26,107$
2,14%
Echtzeit-Aktienkurs Tripadvisor Inc.
Bid:
Ask:
Aktienkurse zur Tripadvisor Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
23.04.2024 | 25,62 | 26,16 | 25,61 | 26,10 | 2,13% | - |
22.04.2024 | 25,21 | 25,63 | 24,99 | 25,56 | 2,08% | 1.434.228,00 |
19.04.2024 | 25,24 | 25,53 | 24,91 | 25,04 | -0,83% | 1.731.205,00 |
18.04.2024 | 25,56 | 25,89 | 25,22 | 25,25 | -0,59% | 1.477.187,00 |
17.04.2024 | 25,42 | 25,78 | 25,25 | 25,40 | 0,81% | 1.299.551,00 |
16.04.2024 | 25,38 | 25,54 | 25,10 | 25,20 | -1,16% | 1.648.324,00 |
15.04.2024 | 26,75 | 26,97 | 25,23 | 25,49 | -4,67% | 2.520.743,00 |
12.04.2024 | 26,69 | 26,89 | 26,49 | 26,74 | -1,00% | 1.386.285,00 |
11.04.2024 | 26,42 | 27,09 | 26,35 | 27,01 | 2,16% | 1.295.743,00 |
10.04.2024 | 26,36 | 26,89 | 26,26 | 26,44 | -1,78% | 1.333.731,00 |
09.04.2024 | 27,03 | 27,18 | 26,59 | 26,92 | -0,41% | 2.060.062,00 |
08.04.2024 | 27,39 | 27,42 | 27,02 | 27,03 | -0,77% | 1.261.325,00 |
05.04.2024 | 27,09 | 27,49 | 27,04 | 27,24 | 0,70% | 1.100.007,00 |
04.04.2024 | 27,78 | 28,15 | 26,98 | 27,05 | -2,24% | 1.369.706,00 |
03.04.2024 | 27,43 | 27,90 | 27,43 | 27,67 | -0,18% | 1.043.496,00 |
02.04.2024 | 27,20 | 27,92 | 26,48 | 27,72 | 0,18% | 2.285.687,00 |
01.04.2024 | 27,78 | 28,64 | 27,53 | 27,67 | -0,43% | 2.704.051,00 |
28.03.2024 | 27,84 | 27,96 | 27,37 | 27,79 | -0,22% | 2.506.023,00 |
27.03.2024 | 28,32 | 28,32 | 27,51 | 27,85 | -0,50% | 1.974.224,00 |
26.03.2024 | 28,47 | 28,47 | 27,96 | 27,99 | -0,60% | 1.613.179,00 |
25.03.2024 | 28,50 | 28,58 | 28,16 | 28,16 | -1,40% | 1.226.131,00 |
22.03.2024 | 28,20 | 28,76 | 27,92 | 28,56 | 0,78% | 1.492.020,00 |
21.03.2024 | 28,26 | 28,53 | 27,92 | 28,34 | 1,03% | 1.700.888,00 |
20.03.2024 | 27,68 | 28,43 | 27,60 | 28,05 | 1,34% | 2.308.030,00 |
19.03.2024 | 27,50 | 27,82 | 27,15 | 27,68 | -0,50% | 1.622.510,00 |
18.03.2024 | 27,53 | 28,00 | 27,37 | 27,82 | 1,76% | 2.029.471,00 |
15.03.2024 | 26,74 | 27,69 | 26,63 | 27,34 | 1,67% | 4.118.733,00 |
14.03.2024 | 26,83 | 27,02 | 26,49 | 26,89 | 0,86% | 1.653.653,00 |
13.03.2024 | 26,48 | 27,14 | 26,28 | 26,66 | -0,37% | 1.370.088,00 |
12.03.2024 | 26,58 | 26,95 | 26,36 | 26,76 | 0,60% | 1.468.707,00 |
11.03.2024 | 26,43 | 27,02 | 26,29 | 26,60 | 0,15% | 1.696.512,00 |
08.03.2024 | 26,47 | 26,68 | 26,12 | 26,56 | 0,91% | 2.790.701,00 |
07.03.2024 | 26,86 | 26,86 | 26,30 | 26,32 | -1,68% | 2.226.372,00 |
06.03.2024 | 26,85 | 28,19 | 26,46 | 26,77 | 0,41% | 5.419.021,00 |
05.03.2024 | 26,64 | 26,91 | 26,36 | 26,66 | -1,37% | 2.195.023,00 |
04.03.2024 | 27,22 | 28,05 | 26,87 | 27,03 | -0,48% | 2.647.800,00 |
01.03.2024 | 26,91 | 27,22 | 26,84 | 27,16 | 1,34% | 3.083.818,00 |
29.02.2024 | 26,85 | 27,42 | 26,67 | 26,80 | -0,07% | 2.379.631,00 |
28.02.2024 | 27,02 | 27,13 | 26,63 | 26,82 | -1,40% | 1.766.556,00 |
27.02.2024 | 27,28 | 27,43 | 26,97 | 27,20 | 0,52% | 1.948.748,00 |
26.02.2024 | 27,21 | 27,78 | 27,00 | 27,06 | -0,95% | 2.486.658,00 |
23.02.2024 | 26,89 | 27,42 | 26,63 | 27,32 | 1,26% | 1.925.375,00 |
22.02.2024 | 26,40 | 27,16 | 26,26 | 26,98 | 1,81% | 2.087.154,00 |
21.02.2024 | 26,54 | 26,98 | 26,48 | 26,50 | -1,61% | 2.241.878,00 |
20.02.2024 | 26,34 | 27,37 | 26,27 | 26,94 | 0,69% | 3.043.381,00 |
16.02.2024 | 26,95 | 27,49 | 26,41 | 26,75 | -3,29% | 5.385.626,00 |
15.02.2024 | 27,00 | 28,20 | 26,11 | 27,66 | 9,41% | 8.237.551,00 |
14.02.2024 | 25,60 | 25,69 | 25,08 | 25,28 | -0,71% | 5.366.676,00 |
13.02.2024 | 24,86 | 26,67 | 24,62 | 25,46 | 13,76% | 11.404.019,00 |
12.02.2024 | 21,87 | 22,85 | 21,84 | 22,38 | 3,09% | 3.351.233,00 |
09.02.2024 | 22,03 | 22,13 | 21,31 | 21,71 | -3,73% | 3.484.343,00 |
08.02.2024 | 21,70 | 22,59 | 21,70 | 22,55 | 4,01% | 2.495.454,00 |
07.02.2024 | 21,65 | 21,96 | 21,34 | 21,68 | 0,70% | 1.315.896,00 |
06.02.2024 | 21,72 | 21,79 | 21,25 | 21,53 | -0,92% | 1.986.825,00 |
05.02.2024 | 21,74 | 21,84 | 21,40 | 21,73 | -0,55% | 1.607.154,00 |
02.02.2024 | 21,95 | 22,04 | 21,66 | 21,85 | -0,64% | 1.671.864,00 |
01.02.2024 | 21,71 | 22,03 | 21,42 | 21,99 | 1,85% | 1.573.979,00 |
31.01.2024 | 21,87 | 22,35 | 21,54 | 21,59 | -2,13% | 1.775.604,00 |
30.01.2024 | 22,10 | 22,46 | 21,96 | 22,06 | -0,41% | 1.846.690,00 |
29.01.2024 | 21,82 | 22,22 | 21,64 | 22,15 | 2,03% | 1.642.573,00 |
26.01.2024 | 21,65 | 21,95 | 21,60 | 21,71 | 0,70% | 1.831.142,00 |
25.01.2024 | 21,41 | 21,78 | 21,24 | 21,56 | 1,75% | 1.747.347,00 |
24.01.2024 | 21,54 | 21,59 | 21,16 | 21,19 | -0,70% | 1.198.714,00 |
23.01.2024 | 21,50 | 21,95 | 21,32 | 21,34 | 0,95% | 4.771.179,00 |
22.01.2024 | 21,31 | 21,54 | 21,07 | 21,14 | 0,48% | 2.559.825,00 |
19.01.2024 | 20,50 | 21,06 | 20,18 | 21,04 | 3,80% | 2.800.375,00 |
18.01.2024 | 20,10 | 20,50 | 19,89 | 20,27 | 1,96% | 1.956.200,00 |
17.01.2024 | 19,22 | 19,89 | 19,15 | 19,88 | 1,90% | 3.004.063,00 |
16.01.2024 | 19,29 | 19,60 | 19,16 | 19,51 | -0,20% | 1.735.920,00 |
12.01.2024 | 19,89 | 20,03 | 19,52 | 19,55 | -1,51% | 1.863.507,00 |
11.01.2024 | 20,22 | 20,22 | 19,60 | 19,85 | -2,22% | 2.662.489,00 |
10.01.2024 | 19,79 | 20,78 | 19,79 | 20,30 | 1,75% | 2.177.057,00 |
09.01.2024 | 20,91 | 21,02 | 19,85 | 19,95 | -6,60% | 2.960.032,00 |
08.01.2024 | 20,95 | 21,40 | 20,66 | 21,36 | 1,81% | 2.517.480,00 |
05.01.2024 | 20,98 | 21,57 | 20,85 | 20,98 | -0,76% | 1.817.714,00 |
04.01.2024 | 20,31 | 21,19 | 20,12 | 21,14 | 3,63% | 2.705.129,00 |
03.01.2024 | 20,83 | 20,89 | 20,38 | 20,40 | -3,16% | 2.140.804,00 |
02.01.2024 | 21,26 | 21,44 | 20,83 | 21,07 | -2,16% | 2.200.152,00 |
29.12.2023 | 21,45 | 22,08 | 21,41 | 21,53 | 0,94% | 2.652.993,00 |
28.12.2023 | 21,33 | 21,44 | 21,15 | 21,33 | -0,09% | 1.592.992,00 |
27.12.2023 | 21,50 | 21,73 | 21,06 | 21,35 | -0,56% | 2.724.325,00 |
26.12.2023 | 21,25 | 21,75 | 21,01 | 21,47 | 0,70% | 2.165.277,00 |
22.12.2023 | 21,40 | 21,45 | 21,04 | 21,32 | -0,56% | 2.809.031,00 |
21.12.2023 | 21,63 | 21,68 | 21,03 | 21,44 | 1,23% | 4.958.851,00 |
20.12.2023 | 21,50 | 21,99 | 21,11 | 21,18 | -1,85% | 4.411.303,00 |
19.12.2023 | 20,10 | 21,59 | 20,06 | 21,58 | 8,28% | 7.209.003,00 |
18.12.2023 | 19,34 | 19,97 | 19,22 | 19,93 | 3,37% | 3.701.254,00 |
15.12.2023 | 19,43 | 19,51 | 18,90 | 19,28 | 0,10% | 12.109.681,00 |
14.12.2023 | 19,13 | 19,65 | 18,73 | 19,26 | 6,53% | 4.923.420,00 |
13.12.2023 | 18,07 | 18,11 | 17,46 | 18,08 | -0,28% | 3.091.651,00 |
12.12.2023 | 18,27 | 18,36 | 17,79 | 18,13 | -1,47% | 2.974.837,00 |
11.12.2023 | 17,89 | 18,50 | 17,86 | 18,40 | 2,74% | 2.769.180,00 |
08.12.2023 | 17,78 | 18,13 | 17,76 | 17,91 | 0,34% | 1.948.695,00 |
07.12.2023 | 17,67 | 17,94 | 17,63 | 17,85 | 1,13% | 1.612.945,00 |
06.12.2023 | 17,95 | 18,16 | 17,61 | 17,65 | -0,68% | 2.057.078,00 |
05.12.2023 | 18,04 | 18,22 | 17,59 | 17,77 | -1,93% | 2.090.607,00 |
04.12.2023 | 18,05 | 18,43 | 17,91 | 18,12 | 0,11% | 2.128.141,00 |
01.12.2023 | 17,78 | 18,13 | 17,40 | 18,10 | 1,51% | 2.207.666,00 |
30.11.2023 | 18,08 | 18,19 | 17,77 | 17,83 | -0,45% | 2.106.707,00 |
29.11.2023 | 18,76 | 18,88 | 17,86 | 17,91 | -3,66% | 2.748.795,00 |