136,240$
0,32%
Echtzeit-Aktienkurs Expedia Group Inc.
Bid:
Ask:
Aktienkurse zur Expedia Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 134,53 | 136,94 | 134,02 | 136,25 | 0,33% | 1.501.604,00 |
| 24.04.2024 | 135,32 | 139,00 | 134,46 | 135,80 | 0,58% | 1.774.531,00 |
| 23.04.2024 | 132,53 | 135,31 | 132,13 | 135,02 | 2,58% | 1.183.506,00 |
| 22.04.2024 | 129,50 | 131,63 | 128,04 | 131,62 | 2,03% | 1.189.946,00 |
| 19.04.2024 | 128,81 | 129,94 | 128,03 | 129,00 | 0,54% | 1.350.987,00 |
| 18.04.2024 | 129,51 | 129,81 | 127,84 | 128,31 | -0,34% | 968.679,00 |
| 17.04.2024 | 130,18 | 130,87 | 128,24 | 128,75 | -0,15% | 1.105.517,00 |
| 16.04.2024 | 128,65 | 130,27 | 127,99 | 128,94 | 0,26% | 1.518.048,00 |
| 15.04.2024 | 131,50 | 133,13 | 128,09 | 128,61 | -1,42% | 1.469.914,00 |
| 12.04.2024 | 131,91 | 132,98 | 130,38 | 130,46 | -2,08% | 2.126.223,00 |
| 11.04.2024 | 132,14 | 134,24 | 131,57 | 133,23 | 1,39% | 1.428.415,00 |
| 10.04.2024 | 132,14 | 134,21 | 130,95 | 131,40 | -1,39% | 1.423.775,00 |
| 09.04.2024 | 132,80 | 133,36 | 131,75 | 133,25 | 0,79% | 951.020,00 |
| 08.04.2024 | 131,63 | 133,50 | 131,52 | 132,21 | 0,32% | 864.603,00 |
| 05.04.2024 | 131,05 | 132,33 | 130,42 | 131,79 | 0,83% | 1.666.805,00 |
| 04.04.2024 | 131,85 | 134,40 | 130,44 | 130,70 | 0,11% | 2.473.509,00 |
| 03.04.2024 | 130,96 | 132,27 | 129,55 | 130,56 | -0,86% | 2.218.501,00 |
| 02.04.2024 | 132,06 | 133,24 | 130,50 | 131,69 | -1,14% | 2.189.145,00 |
| 01.04.2024 | 137,55 | 137,73 | 132,91 | 133,21 | -3,30% | 3.389.210,00 |
| 28.03.2024 | 139,46 | 139,90 | 137,59 | 137,75 | -0,90% | 2.081.475,00 |
| 27.03.2024 | 137,88 | 139,13 | 136,63 | 139,00 | 1,73% | 1.403.124,00 |
| 26.03.2024 | 138,40 | 138,88 | 136,57 | 136,63 | -0,50% | 1.600.977,00 |
| 25.03.2024 | 137,18 | 138,26 | 136,78 | 137,31 | 0,34% | 1.167.476,00 |
| 22.03.2024 | 135,68 | 137,46 | 135,15 | 136,84 | 0,33% | 1.246.283,00 |
| 21.03.2024 | 138,95 | 139,00 | 136,33 | 136,39 | -1,22% | 1.676.789,00 |
| 20.03.2024 | 135,27 | 138,62 | 135,07 | 138,07 | 1,85% | 1.724.459,00 |
| 19.03.2024 | 133,18 | 135,62 | 132,70 | 135,56 | 1,78% | 1.592.519,00 |
| 18.03.2024 | 133,79 | 134,79 | 132,50 | 133,19 | -0,21% | 1.462.095,00 |
| 15.03.2024 | 134,91 | 135,30 | 132,51 | 133,47 | -1,64% | 3.974.634,00 |
| 14.03.2024 | 135,70 | 136,07 | 134,63 | 135,70 | 0,28% | 1.623.307,00 |
| 13.03.2024 | 134,80 | 137,22 | 133,83 | 135,32 | -0,94% | 2.061.997,00 |
| 12.03.2024 | 138,00 | 138,13 | 136,53 | 136,60 | -0,23% | 1.453.033,00 |
| 11.03.2024 | 135,17 | 137,30 | 135,17 | 136,92 | 0,84% | 1.220.416,00 |
| 08.03.2024 | 133,61 | 136,07 | 133,02 | 135,78 | 1,76% | 1.859.219,00 |
| 07.03.2024 | 132,75 | 133,63 | 131,41 | 133,43 | 0,70% | 1.946.695,00 |
| 06.03.2024 | 135,09 | 135,44 | 132,24 | 132,50 | -1,14% | 1.993.885,00 |
| 05.03.2024 | 134,58 | 135,74 | 133,11 | 134,03 | -1,09% | 2.695.572,00 |
| 04.03.2024 | 136,62 | 137,21 | 135,17 | 135,51 | -0,97% | 1.916.650,00 |
| 01.03.2024 | 136,30 | 137,80 | 136,22 | 136,84 | 0,01% | 1.843.238,00 |
| 29.02.2024 | 136,87 | 137,90 | 135,84 | 136,82 | 0,95% | 2.319.217,00 |
| 28.02.2024 | 135,51 | 137,32 | 135,33 | 135,53 | -0,53% | 1.688.840,00 |
| 27.02.2024 | 136,25 | 137,29 | 135,42 | 136,25 | 0,96% | 1.818.310,00 |
| 26.02.2024 | 136,30 | 137,12 | 134,49 | 134,95 | -0,99% | 2.574.274,00 |
| 23.02.2024 | 137,00 | 138,73 | 135,01 | 136,30 | -2,02% | 3.320.092,00 |
| 22.02.2024 | 136,00 | 139,29 | 135,60 | 139,11 | 3,32% | 2.467.668,00 |
| 21.02.2024 | 134,82 | 136,19 | 133,84 | 134,64 | -0,99% | 1.965.302,00 |
| 20.02.2024 | 133,68 | 136,79 | 133,44 | 135,99 | 0,55% | 2.423.440,00 |
| 16.02.2024 | 137,94 | 137,96 | 134,82 | 135,25 | -2,38% | 2.670.363,00 |
| 15.02.2024 | 136,00 | 139,72 | 135,89 | 138,55 | 2,74% | 3.331.651,00 |
| 14.02.2024 | 135,44 | 136,46 | 133,88 | 134,85 | 0,01% | 3.171.517,00 |
| 13.02.2024 | 131,39 | 136,38 | 130,70 | 134,84 | 0,94% | 4.875.018,00 |
| 12.02.2024 | 132,04 | 137,30 | 132,04 | 133,59 | 1,89% | 6.627.018,00 |
| 09.02.2024 | 130,61 | 132,80 | 126,05 | 131,11 | -17,67% | 18.487.358,00 |
| 08.02.2024 | 156,50 | 160,05 | 154,82 | 159,25 | 3,15% | 5.568.374,00 |
| 07.02.2024 | 155,05 | 156,77 | 151,09 | 154,38 | 0,44% | 2.284.829,00 |
| 06.02.2024 | 152,92 | 154,38 | 150,63 | 153,70 | 1,33% | 1.835.188,00 |
| 05.02.2024 | 149,95 | 152,33 | 147,54 | 151,68 | 0,42% | 1.678.631,00 |
| 02.02.2024 | 150,71 | 153,39 | 146,55 | 151,05 | -0,34% | 1.969.314,00 |
| 01.02.2024 | 148,99 | 151,77 | 146,77 | 151,56 | 2,18% | 1.772.043,00 |
| 31.01.2024 | 151,15 | 151,86 | 147,96 | 148,33 | -2,23% | 1.175.385,00 |
| 30.01.2024 | 153,53 | 153,80 | 150,02 | 151,72 | -1,44% | 2.005.713,00 |
| 29.01.2024 | 151,93 | 154,19 | 150,44 | 153,93 | 1,32% | 1.643.129,00 |
| 26.01.2024 | 152,60 | 153,54 | 151,71 | 151,93 | -0,24% | 1.700.997,00 |
| 25.01.2024 | 150,79 | 153,57 | 149,76 | 152,30 | 2,51% | 2.027.488,00 |
| 24.01.2024 | 150,00 | 150,97 | 147,85 | 148,57 | 0,05% | 1.280.996,00 |
| 23.01.2024 | 146,62 | 148,93 | 145,40 | 148,50 | 1,95% | 1.820.944,00 |
| 22.01.2024 | 149,47 | 149,90 | 145,28 | 145,66 | -1,96% | 2.468.368,00 |
| 19.01.2024 | 149,94 | 149,98 | 145,31 | 148,57 | -0,26% | 2.514.125,00 |
| 18.01.2024 | 148,83 | 149,79 | 146,19 | 148,96 | 1,13% | 2.174.947,00 |
| 17.01.2024 | 146,60 | 147,82 | 145,98 | 147,29 | -0,91% | 1.534.977,00 |
| 16.01.2024 | 147,33 | 149,34 | 146,71 | 148,65 | 0,03% | 1.336.125,00 |
| 12.01.2024 | 151,22 | 151,78 | 148,02 | 148,61 | -1,74% | 1.376.284,00 |
| 11.01.2024 | 151,55 | 153,09 | 150,27 | 151,24 | -0,38% | 1.500.166,00 |
| 10.01.2024 | 152,03 | 154,78 | 151,35 | 151,82 | -0,60% | 1.411.917,00 |
| 09.01.2024 | 148,61 | 153,16 | 148,58 | 152,73 | 2,04% | 1.923.264,00 |
| 08.01.2024 | 147,11 | 150,47 | 146,02 | 149,68 | 2,30% | 2.325.984,00 |
| 05.01.2024 | 144,28 | 147,55 | 144,28 | 146,32 | 1,04% | 1.579.759,00 |
| 04.01.2024 | 145,99 | 147,34 | 144,56 | 144,81 | -0,12% | 2.474.702,00 |
| 03.01.2024 | 146,61 | 148,47 | 144,90 | 144,99 | -2,53% | 3.872.296,00 |
| 02.01.2024 | 151,67 | 152,38 | 147,24 | 148,75 | -2,00% | 2.730.443,00 |
| 29.12.2023 | 154,06 | 155,16 | 151,35 | 151,79 | -0,97% | 1.307.377,00 |
| 28.12.2023 | 153,01 | 153,95 | 152,33 | 153,28 | 0,00% | 1.146.405,00 |
| 27.12.2023 | 153,34 | 154,04 | 151,70 | 153,28 | 0,09% | 1.203.842,00 |
| 26.12.2023 | 155,25 | 155,84 | 152,85 | 153,14 | -1,40% | 1.410.781,00 |
| 22.12.2023 | 154,88 | 155,61 | 153,68 | 155,31 | 0,52% | 1.940.267,00 |
| 21.12.2023 | 150,50 | 154,58 | 150,10 | 154,51 | 4,08% | 2.171.553,00 |
| 20.12.2023 | 151,28 | 154,77 | 148,27 | 148,46 | -2,03% | 2.725.633,00 |
| 19.12.2023 | 148,48 | 151,80 | 148,48 | 151,54 | 2,07% | 2.176.895,00 |
| 18.12.2023 | 146,62 | 148,68 | 145,88 | 148,47 | 1,70% | 1.846.137,00 |
| 15.12.2023 | 145,88 | 147,08 | 143,87 | 145,99 | -0,57% | 4.764.161,00 |
| 14.12.2023 | 145,78 | 148,32 | 145,09 | 146,83 | 1,32% | 2.181.571,00 |
| 13.12.2023 | 144,88 | 146,30 | 142,24 | 144,92 | 0,03% | 1.974.022,00 |
| 12.12.2023 | 146,35 | 147,52 | 143,39 | 144,88 | -2,33% | 1.627.684,00 |
| 11.12.2023 | 146,00 | 149,94 | 145,88 | 148,33 | 1,95% | 1.741.484,00 |
| 08.12.2023 | 142,70 | 145,83 | 142,51 | 145,50 | 1,25% | 1.748.691,00 |
| 07.12.2023 | 139,40 | 143,90 | 139,09 | 143,71 | 3,39% | 1.756.116,00 |
| 06.12.2023 | 139,90 | 140,50 | 138,21 | 139,00 | 0,43% | 1.481.450,00 |
| 05.12.2023 | 138,46 | 139,46 | 137,10 | 138,40 | -1,02% | 1.369.243,00 |
| 04.12.2023 | 138,50 | 141,16 | 138,46 | 139,82 | 0,37% | 1.496.788,00 |
| 01.12.2023 | 136,05 | 139,78 | 136,05 | 139,31 | 2,31% | 3.259.853,00 |