Börse:
161,977$
-8,25%
Echtzeit-Aktienkurs Expedia Group
Bid:
161,522$
Ask:
162,432$
Aktienkurse zur Expedia Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2021 | 161,00 | 162,50 | 155,59 | 159,80 | -9,48% | 7.044.310,00 |
| 24.11.2021 | 176,96 | 179,25 | 174,84 | 176,54 | -0,80% | 1.196.477,00 |
| 23.11.2021 | 173,57 | 178,43 | 173,57 | 177,97 | 2,73% | 1.976.503,00 |
| 22.11.2021 | 175,99 | 176,66 | 172,00 | 173,24 | -1,10% | 1.508.305,00 |
| 19.11.2021 | 173,61 | 176,65 | 170,82 | 175,16 | -0,80% | 2.384.949,00 |
| 18.11.2021 | 178,00 | 179,80 | 173,00 | 176,58 | -0,57% | 1.827.016,00 |
| 17.11.2021 | 174,42 | 178,28 | 173,05 | 177,59 | 1,20% | 2.079.891,00 |
| 16.11.2021 | 177,36 | 177,39 | 174,23 | 175,49 | -1,19% | 2.405.229,00 |
| 15.11.2021 | 179,16 | 179,19 | 176,50 | 177,61 | -0,73% | 1.890.633,00 |
| 12.11.2021 | 183,41 | 183,44 | 178,00 | 178,91 | -2,01% | 2.185.685,00 |
| 11.11.2021 | 185,07 | 186,60 | 182,04 | 182,58 | -1,66% | 1.734.168,00 |
| 10.11.2021 | 186,39 | 191,83 | 184,01 | 185,67 | -1,24% | 3.082.534,00 |
| 09.11.2021 | 187,60 | 189,67 | 184,57 | 188,00 | -0,23% | 4.079.008,00 |
| 08.11.2021 | 183,38 | 191,85 | 183,35 | 188,43 | 3,44% | 6.957.158,00 |
| 05.11.2021 | 179,29 | 184,21 | 172,21 | 182,17 | 15,63% | 11.357.619,00 |
| 04.11.2021 | 166,00 | 166,74 | 156,27 | 157,55 | -2,90% | 5.043.677,00 |
| 03.11.2021 | 160,40 | 162,64 | 159,61 | 162,25 | 1,51% | 2.099.960,00 |
| 02.11.2021 | 164,07 | 164,83 | 159,52 | 159,84 | -4,42% | 2.446.909,00 |
| 01.11.2021 | 165,79 | 168,85 | 164,77 | 167,23 | 1,72% | 1.508.712,00 |
| 29.10.2021 | 163,93 | 164,78 | 159,80 | 164,41 | 0,09% | 1.824.538,00 |
| 28.10.2021 | 163,90 | 166,13 | 162,88 | 164,26 | 0,07% | 1.248.717,00 |
| 27.10.2021 | 163,00 | 164,97 | 161,91 | 164,14 | 0,85% | 1.274.053,00 |
| 26.10.2021 | 162,96 | 164,16 | 161,34 | 162,75 | 0,81% | 1.322.333,00 |
| 25.10.2021 | 161,33 | 162,77 | 159,01 | 161,44 | -0,14% | 1.203.550,00 |
| 22.10.2021 | 162,27 | 163,82 | 160,24 | 161,67 | -0,66% | 1.468.462,00 |
| 21.10.2021 | 163,26 | 164,93 | 161,56 | 162,75 | -0,60% | 2.356.542,00 |
| 20.10.2021 | 166,28 | 166,51 | 161,29 | 163,73 | -1,49% | 2.769.215,00 |
| 19.10.2021 | 169,86 | 170,61 | 165,96 | 166,20 | -2,19% | 1.845.790,00 |
| 18.10.2021 | 170,81 | 171,88 | 169,19 | 169,92 | -1,20% | 1.279.455,00 |
| 15.10.2021 | 171,00 | 174,85 | 170,23 | 171,99 | 1,84% | 2.118.171,00 |
| 14.10.2021 | 169,68 | 170,70 | 168,32 | 168,89 | 0,23% | 1.032.462,00 |
| 13.10.2021 | 169,27 | 169,71 | 165,91 | 168,51 | -0,61% | 1.041.216,00 |
| 12.10.2021 | 168,76 | 170,76 | 167,80 | 169,55 | 0,62% | 1.016.768,00 |
| 11.10.2021 | 170,36 | 171,79 | 168,42 | 168,51 | -0,86% | 850.786,00 |
| 08.10.2021 | 173,49 | 174,00 | 169,63 | 169,98 | -1,35% | 1.280.085,00 |
| 07.10.2021 | 171,72 | 173,93 | 170,71 | 172,30 | 1,23% | 1.516.049,00 |
| 06.10.2021 | 167,04 | 171,37 | 166,30 | 170,21 | 0,66% | 1.558.966,00 |
| 05.10.2021 | 171,74 | 172,00 | 168,10 | 169,10 | -0,99% | 1.741.151,00 |
| 04.10.2021 | 169,60 | 172,23 | 168,01 | 170,79 | 0,59% | 1.909.129,00 |
| 01.10.2021 | 169,30 | 174,73 | 168,40 | 169,79 | 3,59% | 2.941.770,00 |
| 30.09.2021 | 166,35 | 166,70 | 163,66 | 163,90 | -1,43% | 1.535.255,00 |
| 29.09.2021 | 169,05 | 170,24 | 166,08 | 166,27 | -1,49% | 1.564.084,00 |
| 28.09.2021 | 168,00 | 169,84 | 167,11 | 168,78 | -0,51% | 2.358.197,00 |
| 27.09.2021 | 172,86 | 175,37 | 169,19 | 169,65 | -1,36% | 3.329.275,00 |
| 24.09.2021 | 166,84 | 172,55 | 166,01 | 171,99 | 3,09% | 3.354.172,00 |
| 23.09.2021 | 160,00 | 167,12 | 159,61 | 166,84 | 4,96% | 3.607.777,00 |
| 22.09.2021 | 154,05 | 159,98 | 154,05 | 158,95 | 3,92% | 2.635.612,00 |
| 21.09.2021 | 154,79 | 155,53 | 151,41 | 152,95 | -0,42% | 1.932.786,00 |
| 20.09.2021 | 151,61 | 154,63 | 150,38 | 153,59 | 0,86% | 2.454.235,00 |
| 17.09.2021 | 150,70 | 153,57 | 150,53 | 152,28 | 1,41% | 4.094.143,00 |
| 16.09.2021 | 151,30 | 152,78 | 149,09 | 150,17 | -0,76% | 2.317.699,00 |
| 15.09.2021 | 149,73 | 151,41 | 148,22 | 151,32 | 0,48% | 1.870.283,00 |
| 14.09.2021 | 148,77 | 150,78 | 147,41 | 150,60 | 1,22% | 2.002.626,00 |
| 13.09.2021 | 148,04 | 149,23 | 143,56 | 148,79 | 2,34% | 2.382.029,00 |
| 10.09.2021 | 147,47 | 147,70 | 144,77 | 145,39 | -0,92% | 1.486.646,00 |
| 09.09.2021 | 146,03 | 149,61 | 145,18 | 146,74 | 0,73% | 1.964.854,00 |
| 08.09.2021 | 146,90 | 148,49 | 144,32 | 145,67 | -1,23% | 2.245.866,00 |
| 07.09.2021 | 142,68 | 147,94 | 142,50 | 147,49 | 3,07% | 1.968.402,00 |
| 06.09.2021 | 142,98 | 143,13 | 142,98 | 143,09 | 0,32% | - |
| 03.09.2021 | 142,90 | 144,55 | 141,80 | 142,64 | -0,79% | 1.420.131,00 |
| 02.09.2021 | 146,93 | 147,54 | 143,38 | 143,77 | -1,64% | 2.066.039,00 |
| 01.09.2021 | 146,00 | 148,09 | 144,66 | 146,17 | 1,16% | 2.067.484,00 |
| 31.08.2021 | 144,39 | 145,46 | 143,16 | 144,50 | 0,21% | 2.280.667,00 |
| 30.08.2021 | 146,17 | 146,84 | 143,71 | 144,19 | -1,74% | 1.254.526,00 |
| 27.08.2021 | 144,39 | 148,04 | 144,00 | 146,74 | 2,00% | 1.555.980,00 |
| 26.08.2021 | 147,31 | 147,72 | 143,66 | 143,86 | -2,55% | 1.714.680,00 |
| 25.08.2021 | 147,03 | 147,73 | 144,45 | 147,62 | 0,68% | 1.714.298,00 |
| 24.08.2021 | 143,91 | 146,97 | 143,36 | 146,63 | 2,65% | 2.961.962,00 |
| 23.08.2021 | 139,07 | 142,91 | 138,99 | 142,84 | 3,67% | 1.971.282,00 |
| 20.08.2021 | 137,50 | 139,02 | 136,77 | 137,79 | -0,19% | 1.784.198,00 |
| 19.08.2021 | 138,87 | 141,59 | 137,32 | 138,05 | -1,64% | 2.631.861,00 |
| 18.08.2021 | 141,66 | 143,21 | 139,81 | 140,35 | -1,56% | 1.607.893,00 |
| 17.08.2021 | 143,22 | 143,44 | 140,62 | 142,57 | -1,09% | 2.006.213,00 |
| 16.08.2021 | 147,25 | 147,54 | 143,13 | 144,14 | -3,02% | 3.611.166,00 |
| 13.08.2021 | 150,32 | 150,83 | 147,33 | 148,63 | -1,13% | 1.727.379,00 |
| 12.08.2021 | 149,40 | 150,90 | 145,98 | 150,33 | 0,17% | 1.759.743,00 |
| 11.08.2021 | 147,92 | 150,33 | 146,68 | 150,07 | 0,99% | 1.697.429,00 |
| 10.08.2021 | 149,04 | 151,59 | 147,12 | 148,60 | -0,13% | 1.850.373,00 |
| 09.08.2021 | 147,05 | 149,74 | 146,05 | 148,80 | -0,06% | 3.423.195,00 |
| 06.08.2021 | 149,56 | 150,95 | 145,40 | 148,89 | -7,92% | 12.102.369,00 |
| 05.08.2021 | 155,44 | 162,61 | 154,50 | 161,69 | 5,51% | 4.336.463,00 |
| 04.08.2021 | 153,23 | 155,98 | 152,50 | 153,25 | -0,99% | 1.396.710,00 |
| 03.08.2021 | 159,01 | 159,25 | 152,94 | 154,78 | -2,77% | 2.979.184,00 |
| 02.08.2021 | 162,27 | 166,20 | 158,85 | 159,19 | -1,04% | 1.782.546,00 |
| 30.07.2021 | 163,17 | 165,31 | 160,26 | 160,87 | -1,75% | 1.426.704,00 |
| 29.07.2021 | 163,97 | 165,61 | 162,20 | 163,73 | 0,33% | 1.139.853,00 |
| 28.07.2021 | 164,40 | 166,58 | 161,01 | 163,19 | -0,32% | 1.018.090,00 |
| 27.07.2021 | 162,01 | 164,05 | 160,83 | 163,72 | 0,63% | 1.899.698,00 |
| 26.07.2021 | 160,97 | 163,94 | 160,18 | 162,70 | 0,71% | 1.614.642,00 |
| 23.07.2021 | 161,52 | 162,67 | 160,35 | 161,55 | 0,95% | 1.418.712,00 |
| 22.07.2021 | 161,23 | 162,17 | 158,66 | 160,03 | -1,47% | 1.260.393,00 |
| 21.07.2021 | 157,59 | 163,70 | 157,59 | 162,42 | 4,04% | 2.467.545,00 |
| 20.07.2021 | 152,62 | 157,61 | 150,10 | 156,12 | 2,95% | 2.143.823,00 |
| 19.07.2021 | 153,15 | 153,96 | 150,02 | 151,64 | -3,79% | 4.174.494,00 |
| 16.07.2021 | 160,96 | 161,57 | 156,96 | 157,61 | -1,05% | 2.217.595,00 |
| 15.07.2021 | 159,51 | 160,63 | 157,80 | 159,29 | -1,06% | 2.239.650,00 |
| 14.07.2021 | 163,63 | 167,24 | 160,33 | 160,99 | -0,64% | 2.202.933,00 |
| 13.07.2021 | 166,77 | 166,97 | 161,63 | 162,02 | -3,18% | 2.902.581,00 |
| 12.07.2021 | 166,58 | 167,57 | 164,58 | 167,35 | -0,23% | 1.702.627,00 |
| 09.07.2021 | 163,52 | 168,46 | 163,03 | 167,74 | 3,83% | 1.812.907,00 |