Börse:
131,492$
-3,31%
Echtzeit-Aktienkurs Expedia Group Inc.
Bid:
131,254$
Ask:
131,730$
Aktienkurse zur Expedia Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.01.2021 | 136,27 | 137,16 | 130,08 | 131,45 | -3,34% | - |
| 25.01.2021 | 135,69 | 138,55 | 126,19 | 135,99 | -0,39% | 7.003.438,00 |
| 22.01.2021 | 139,82 | 140,33 | 136,44 | 136,52 | -1,70% | 2.697.694,00 |
| 21.01.2021 | 142,88 | 142,88 | 136,01 | 138,88 | -2,02% | 3.168.368,00 |
| 20.01.2021 | 141,66 | 144,10 | 138,40 | 141,75 | -0,75% | 2.293.728,00 |
| 19.01.2021 | 142,54 | 143,69 | 140,23 | 142,82 | 1,51% | 1.809.520,00 |
| 15.01.2021 | 144,00 | 144,35 | 140,11 | 140,69 | -2,41% | 1.669.378,00 |
| 14.01.2021 | 141,12 | 146,41 | 141,12 | 144,17 | 2,53% | 2.666.137,00 |
| 13.01.2021 | 140,20 | 141,09 | 138,35 | 140,61 | -0,24% | 1.966.189,00 |
| 12.01.2021 | 142,85 | 144,05 | 140,86 | 140,95 | -1,41% | 1.519.917,00 |
| 11.01.2021 | 140,31 | 144,50 | 140,11 | 142,96 | -0,74% | 1.474.677,00 |
| 08.01.2021 | 143,40 | 144,75 | 141,05 | 144,02 | 1,22% | 1.484.210,00 |
| 07.01.2021 | 144,11 | 144,67 | 139,84 | 142,29 | -0,79% | 2.173.521,00 |
| 06.01.2021 | 138,11 | 147,55 | 136,84 | 143,42 | 4,58% | 4.559.129,00 |
| 05.01.2021 | 131,47 | 137,94 | 131,46 | 137,14 | 4,39% | 3.487.274,00 |
| 04.01.2021 | 134,57 | 135,87 | 128,31 | 131,37 | -0,78% | 3.472.433,00 |
| 31.12.2020 | 132,11 | 133,69 | 130,28 | 132,40 | 0,21% | 1.459.038,00 |
| 30.12.2020 | 132,00 | 133,05 | 130,88 | 132,12 | 0,62% | 1.231.279,00 |
| 29.12.2020 | 128,82 | 132,29 | 128,28 | 131,30 | 2,19% | 2.180.682,00 |
| 28.12.2020 | 127,79 | 130,30 | 127,13 | 128,48 | 1,20% | 1.651.290,00 |
| 24.12.2020 | 126,94 | 127,43 | 125,75 | 126,96 | 0,37% | 564.080,00 |
| 23.12.2020 | 123,99 | 128,16 | 123,17 | 126,49 | 2,71% | 1.353.786,00 |
| 22.12.2020 | 124,08 | 126,11 | 122,50 | 123,15 | -0,17% | 2.185.970,00 |
| 21.12.2020 | 121,78 | 124,69 | 120,15 | 123,36 | -1,74% | 2.637.559,00 |
| 18.12.2020 | 125,20 | 127,46 | 122,40 | 125,54 | 0,85% | 7.924.096,00 |
| 17.12.2020 | 125,66 | 125,66 | 122,34 | 124,48 | -0,40% | 3.609.811,00 |
| 16.12.2020 | 126,49 | 126,49 | 122,82 | 124,98 | -0,81% | 2.739.871,00 |
| 15.12.2020 | 124,50 | 126,66 | 123,36 | 126,00 | 2,16% | 2.218.584,00 |
| 14.12.2020 | 124,45 | 125,00 | 122,20 | 123,33 | 0,25% | 2.774.089,00 |
| 11.12.2020 | 129,52 | 129,66 | 122,74 | 123,02 | -5,71% | 4.987.934,00 |
| 10.12.2020 | 125,69 | 134,09 | 125,69 | 130,47 | 1,27% | 4.567.854,00 |
| 09.12.2020 | 128,24 | 132,92 | 125,75 | 128,84 | 2,03% | 3.469.307,00 |
| 08.12.2020 | 125,82 | 127,40 | 124,05 | 126,28 | -0,19% | 1.693.465,00 |
| 07.12.2020 | 128,51 | 128,78 | 124,62 | 126,52 | -1,60% | 1.767.393,00 |
| 04.12.2020 | 128,19 | 128,78 | 125,25 | 128,58 | 0,97% | 2.024.365,00 |
| 03.12.2020 | 129,11 | 129,93 | 126,70 | 127,35 | -0,41% | 1.710.695,00 |
| 02.12.2020 | 124,70 | 129,42 | 124,49 | 127,87 | 1,31% | 1.726.785,00 |
| 01.12.2020 | 126,79 | 128,31 | 125,17 | 126,22 | 1,39% | 1.987.262,00 |
| 30.11.2020 | 123,71 | 125,31 | 121,36 | 124,49 | 0,61% | 2.791.261,00 |
| 27.11.2020 | 124,00 | 125,68 | 122,46 | 123,73 | 0,45% | 840.324,00 |
| 25.11.2020 | 124,25 | 124,38 | 121,80 | 123,18 | -1,50% | 1.344.947,00 |
| 24.11.2020 | 125,70 | 125,75 | 122,80 | 125,05 | 1,83% | 2.570.787,00 |
| 23.11.2020 | 121,18 | 124,95 | 120,12 | 122,80 | 2,42% | 2.290.897,00 |
| 20.11.2020 | 123,45 | 123,66 | 119,77 | 119,90 | -3,28% | 2.937.723,00 |
| 19.11.2020 | 121,61 | 124,16 | 120,03 | 123,96 | 1,18% | 2.045.136,00 |
| 18.11.2020 | 123,10 | 126,08 | 122,01 | 122,52 | -0,41% | 1.981.660,00 |
| 17.11.2020 | 122,58 | 123,78 | 121,13 | 123,03 | -0,43% | 1.937.660,00 |
| 16.11.2020 | 128,77 | 128,98 | 122,32 | 123,56 | 0,09% | 3.136.091,00 |
| 13.11.2020 | 119,10 | 124,98 | 118,30 | 123,45 | 5,06% | 3.639.141,00 |
| 12.11.2020 | 118,30 | 119,90 | 115,60 | 117,50 | -1,84% | 3.191.114,00 |
| 11.11.2020 | 120,30 | 123,39 | 118,64 | 119,70 | -2,48% | 3.728.442,00 |
| 10.11.2020 | 122,28 | 126,81 | 119,74 | 122,75 | -4,58% | 7.438.947,00 |
| 09.11.2020 | 119,20 | 130,57 | 119,19 | 128,64 | 24,57% | 19.306.738,00 |
| 06.11.2020 | 102,00 | 104,32 | 100,80 | 103,27 | 0,16% | 1.926.389,00 |
| 05.11.2020 | 102,01 | 106,74 | 100,52 | 103,10 | 4,67% | 4.470.035,00 |
| 04.11.2020 | 99,24 | 100,72 | 97,17 | 98,50 | -0,30% | 3.813.594,00 |
| 03.11.2020 | 95,95 | 99,75 | 95,51 | 98,80 | 4,31% | 2.635.725,00 |
| 02.11.2020 | 95,05 | 95,23 | 92,56 | 94,72 | 0,61% | 2.571.240,00 |
| 30.10.2020 | 94,88 | 95,26 | 92,71 | 94,15 | -1,12% | 2.124.927,00 |
| 29.10.2020 | 91,19 | 95,91 | 90,52 | 95,22 | 3,69% | 1.733.189,00 |
| 28.10.2020 | 92,80 | 93,85 | 90,77 | 91,83 | -3,41% | 2.808.330,00 |
| 27.10.2020 | 98,96 | 98,96 | 94,47 | 95,07 | -3,98% | 1.908.747,00 |
| 26.10.2020 | 101,56 | 101,64 | 96,16 | 99,01 | -3,61% | 2.311.401,00 |
| 23.10.2020 | 101,00 | 103,06 | 100,26 | 102,72 | 1,66% | 2.625.946,00 |
| 22.10.2020 | 93,05 | 102,11 | 92,58 | 101,04 | 9,00% | 4.711.793,00 |
| 21.10.2020 | 92,56 | 93,32 | 91,50 | 92,70 | -0,28% | 1.062.759,00 |
| 20.10.2020 | 92,92 | 95,42 | 92,55 | 92,96 | 0,89% | 2.105.582,00 |
| 19.10.2020 | 91,87 | 93,13 | 91,45 | 92,14 | 1,58% | 2.078.524,00 |
| 16.10.2020 | 91,06 | 91,76 | 89,95 | 90,71 | 0,53% | 2.201.069,00 |
| 15.10.2020 | 91,15 | 91,22 | 87,90 | 90,23 | -2,35% | 3.394.166,00 |
| 14.10.2020 | 94,57 | 95,69 | 92,35 | 92,40 | -2,04% | 2.346.121,00 |
| 13.10.2020 | 97,36 | 97,36 | 93,68 | 94,32 | -3,10% | 1.792.178,00 |
| 12.10.2020 | 98,01 | 98,48 | 96,77 | 97,34 | 1,08% | 1.553.948,00 |
| 09.10.2020 | 97,22 | 97,49 | 95,10 | 96,30 | 0,36% | 1.298.502,00 |
| 08.10.2020 | 94,06 | 96,05 | 93,02 | 95,95 | 2,63% | 1.271.166,00 |
| 07.10.2020 | 93,73 | 94,27 | 92,43 | 93,49 | 1,76% | 1.412.561,00 |
| 06.10.2020 | 92,89 | 95,57 | 91,49 | 91,87 | -0,31% | 2.154.047,00 |
| 05.10.2020 | 93,10 | 93,47 | 90,90 | 92,16 | 0,08% | 1.286.826,00 |
| 02.10.2020 | 89,22 | 92,51 | 88,42 | 92,09 | 0,03% | 1.891.189,00 |
| 01.10.2020 | 92,55 | 94,73 | 91,95 | 92,06 | 0,40% | 2.434.882,00 |
| 30.09.2020 | 92,30 | 93,87 | 90,42 | 91,69 | -0,10% | 2.401.807,00 |
| 29.09.2020 | 94,04 | 94,05 | 91,06 | 91,78 | -2,66% | 2.245.397,00 |
| 28.09.2020 | 92,99 | 95,26 | 91,67 | 94,29 | 0,77% | 2.240.393,00 |
| 25.09.2020 | 91,04 | 93,89 | 90,38 | 93,57 | 1,65% | 2.151.962,00 |
| 24.09.2020 | 91,23 | 93,96 | 89,72 | 92,05 | 0,14% | 1.871.160,00 |
| 23.09.2020 | 93,38 | 95,30 | 91,68 | 91,92 | -2,16% | 1.874.476,00 |
| 22.09.2020 | 91,94 | 94,19 | 90,67 | 93,95 | 2,91% | 2.413.953,00 |
| 21.09.2020 | 91,17 | 92,38 | 89,83 | 91,29 | -2,68% | 3.202.827,00 |
| 18.09.2020 | 97,31 | 97,31 | 92,97 | 93,80 | -3,09% | 3.519.817,00 |
| 17.09.2020 | 97,23 | 98,12 | 94,41 | 96,79 | -2,26% | 2.131.651,00 |
| 16.09.2020 | 97,75 | 101,37 | 97,26 | 99,03 | 1,67% | 2.013.799,00 |
| 15.09.2020 | 96,84 | 99,26 | 96,12 | 97,40 | 1,54% | 1.560.268,00 |
| 14.09.2020 | 96,14 | 96,53 | 94,72 | 95,92 | 1,25% | 2.141.251,00 |
| 11.09.2020 | 96,25 | 96,59 | 92,12 | 94,74 | -2,57% | 3.019.716,00 |
| 10.09.2020 | 99,08 | 101,19 | 97,15 | 97,24 | -2,01% | 2.216.466,00 |
| 09.09.2020 | 99,36 | 99,76 | 96,95 | 99,23 | -0,04% | 2.069.979,00 |
| 08.09.2020 | 98,26 | 100,84 | 97,48 | 99,27 | -0,53% | 1.790.950,00 |
| 04.09.2020 | 101,12 | 102,29 | 97,08 | 99,80 | -0,49% | 3.345.419,00 |
| 03.09.2020 | 101,72 | 104,05 | 99,21 | 100,29 | -2,57% | 3.888.067,00 |
| 02.09.2020 | 100,46 | 103,49 | 99,20 | 102,94 | 3,72% | 3.812.784,00 |