10,130$
-60,69%
Echtzeit-Aktienkurs Liberty TripAdvisor Holdings
Bid:
Ask:
Aktienkurse zur Liberty TripAdvisor Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.10.2023 | 24,87 | 28,42 | 10,50 | 10,50 | -59,25% | 52.822,00 |
| 26.10.2023 | 24,50 | 25,77 | 24,20 | 25,77 | 6,05% | 1.295,00 |
| 25.10.2023 | 24,52 | 26,61 | 22,54 | 24,30 | -0,12% | 100,00 |
| 24.10.2023 | 25,00 | 26,50 | 24,25 | 24,33 | 0,12% | 10.876,00 |
| 23.10.2023 | 24,96 | 27,20 | 23,30 | 24,30 | 2,36% | 7.756,00 |
| 20.10.2023 | 24,72 | 27,30 | 23,50 | 23,74 | -1,08% | 6.602,00 |
| 19.10.2023 | 24,00 | 24,00 | 24,00 | 24,00 | -2,68% | 308,00 |
| 18.10.2023 | 24,66 | 24,66 | 24,66 | 24,66 | 0,12% | 228,00 |
| 17.10.2023 | 24,63 | 24,63 | 24,63 | 24,63 | -3,64% | 417,00 |
| 16.10.2023 | 24,90 | 25,56 | 24,90 | 25,56 | 8,17% | 351,00 |
| 13.10.2023 | 24,66 | 24,75 | 23,63 | 23,63 | 0,34% | 772,00 |
| 12.10.2023 | 23,55 | 23,55 | 23,55 | 23,55 | -8,79% | 319,00 |
| 11.10.2023 | 25,82 | 25,82 | 25,82 | 25,82 | -2,20% | 415,00 |
| 10.10.2023 | 26,40 | 26,40 | 26,40 | 26,40 | -4,17% | 265,00 |
| 09.10.2023 | 27,68 | 30,66 | 25,08 | 27,55 | 8,46% | 39,00 |
| 06.10.2023 | 26,49 | 28,36 | 24,45 | 25,40 | -2,87% | 157,00 |
| 05.10.2023 | 26,15 | 26,15 | 26,15 | 26,15 | -3,43% | 306,00 |
| 04.10.2023 | 27,17 | 27,17 | 27,08 | 27,08 | 2,93% | 874,00 |
| 03.10.2023 | 28,00 | 28,00 | 26,31 | 26,31 | -9,18% | 968,00 |
| 02.10.2023 | 29,72 | 31,40 | 26,86 | 28,97 | -1,96% | 63,00 |
| 29.09.2023 | 31,33 | 31,33 | 28,20 | 29,55 | -6,87% | 259,00 |
| 28.09.2023 | 30,20 | 31,73 | 29,63 | 31,73 | 4,24% | 36,00 |
| 27.09.2023 | 30,44 | 30,44 | 30,44 | 30,44 | 1,47% | 211,00 |
| 26.09.2023 | 30,00 | 30,00 | 30,00 | 30,00 | -7,35% | 434,00 |
| 25.09.2023 | 30,71 | 32,74 | 29,50 | 32,38 | 6,27% | 30,00 |
| 22.09.2023 | 30,61 | 30,61 | 30,47 | 30,47 | -1,33% | 736,00 |
| 21.09.2023 | 30,19 | 32,36 | 27,17 | 30,88 | 2,46% | 40,00 |
| 20.09.2023 | 27,16 | 30,90 | 25,85 | 30,14 | 8,30% | 69,00 |
| 19.09.2023 | 29,17 | 29,17 | 27,83 | 27,83 | 3,04% | 560,00 |
| 18.09.2023 | 27,01 | 27,01 | 27,01 | 27,01 | -0,92% | 258,00 |
| 15.09.2023 | 28,73 | 28,73 | 27,26 | 27,26 | -5,45% | 3.913,00 |
| 14.09.2023 | 28,83 | 28,83 | 28,83 | 28,83 | 0,14% | 260,00 |
| 13.09.2023 | 28,79 | 28,79 | 28,79 | 28,79 | 0,84% | 302,00 |
| 12.09.2023 | 28,89 | 31,85 | 28,50 | 28,55 | -0,42% | 253,00 |
| 11.09.2023 | 28,67 | 28,67 | 28,67 | 28,67 | 0,16% | 172,00 |
| 08.09.2023 | 29,99 | 30,00 | 28,62 | 28,62 | -7,49% | 831,00 |
| 07.09.2023 | 30,95 | 34,05 | 28,51 | 30,94 | 0,86% | 58,00 |
| 06.09.2023 | 29,85 | 30,95 | 28,50 | 30,68 | 0,97% | 47,00 |
| 05.09.2023 | 28,55 | 30,70 | 28,55 | 30,38 | 2,58% | 92,00 |
| 01.09.2023 | 31,52 | 31,90 | 28,40 | 29,62 | -4,31% | 108,00 |
| 31.08.2023 | 30,95 | 30,95 | 30,95 | 30,95 | -4,27% | 311,00 |
| 30.08.2023 | 29,53 | 32,48 | 29,01 | 32,33 | 4,97% | 52,00 |
| 29.08.2023 | 28,55 | 30,83 | 28,40 | 30,80 | -3,14% | 157,00 |
| 28.08.2023 | 28,00 | 32,00 | 28,00 | 31,80 | 4,85% | 47,00 |
| 25.08.2023 | 29,94 | 32,55 | 28,50 | 30,33 | 2,92% | 52,00 |
| 24.08.2023 | 30,00 | 30,00 | 28,50 | 29,47 | 3,37% | 964,00 |
| 23.08.2023 | 30,86 | 33,94 | 28,50 | 28,51 | -10,74% | 76,00 |
| 22.08.2023 | 31,94 | 31,94 | 31,94 | 31,94 | -3,01% | 478,00 |
| 21.08.2023 | 34,59 | 35,99 | 31,13 | 32,93 | -5,78% | 102,00 |
| 18.08.2023 | 35,16 | 35,72 | 31,64 | 34,95 | 2,76% | 153,00 |
| 17.08.2023 | 34,01 | 34,01 | 34,01 | 34,01 | -2,62% | 610,00 |
| 16.08.2023 | 38,13 | 38,13 | 34,93 | 34,93 | -8,41% | 647,00 |
| 15.08.2023 | 38,13 | 38,13 | 38,13 | 38,13 | 0,93% | 1.044,00 |
| 14.08.2023 | 37,78 | 37,78 | 37,78 | 37,78 | 1,75% | 304,00 |
| 11.08.2023 | 37,13 | 37,13 | 37,13 | 37,13 | 5,21% | 471,00 |
| 10.08.2023 | 35,29 | 35,29 | 35,29 | 35,29 | -7,13% | 506,00 |
| 09.08.2023 | 38,90 | 38,90 | 38,00 | 38,00 | 5,06% | 417,00 |
| 08.08.2023 | 40,08 | 40,08 | 36,17 | 36,17 | -4,99% | 1.372,00 |
| 07.08.2023 | 41,50 | 41,50 | 38,07 | 38,07 | -8,92% | 1.316,00 |
| 04.08.2023 | 39,31 | 41,80 | 38,10 | 41,80 | 0,72% | 48,00 |
| 03.08.2023 | 38,73 | 41,50 | 37,48 | 41,50 | 6,41% | 221,00 |
| 02.08.2023 | 38,53 | 41,80 | 36,37 | 39,00 | 3,94% | 142,00 |
| 01.08.2023 | 37,52 | 37,52 | 37,52 | 37,52 | -7,45% | 537,00 |
| 31.07.2023 | 40,54 | 40,54 | 40,54 | 40,54 | 0,05% | 403,00 |
| 28.07.2023 | 40,77 | 40,77 | 40,52 | 40,52 | 3,26% | 752,00 |
| 27.07.2023 | 40,88 | 40,88 | 39,24 | 39,24 | 0,20% | 481,00 |
| 26.07.2023 | 39,16 | 39,16 | 39,16 | 39,16 | 6,99% | 363,00 |
| 25.07.2023 | 38,37 | 38,37 | 36,60 | 36,60 | -2,74% | 477,00 |
| 24.07.2023 | 36,63 | 37,63 | 36,63 | 37,63 | 7,51% | 1.187,00 |
| 21.07.2023 | 35,40 | 35,40 | 35,00 | 35,00 | -7,82% | 2.124,00 |
| 20.07.2023 | 35,24 | 37,97 | 35,24 | 37,97 | 15,06% | 1.218,00 |
| 19.07.2023 | 36,67 | 36,67 | 33,00 | 33,00 | -4,18% | 881,00 |
| 18.07.2023 | 38,28 | 38,28 | 33,08 | 34,44 | -9,13% | 2.784,00 |
| 17.07.2023 | 38,29 | 38,29 | 37,90 | 37,90 | -4,75% | 1.388,00 |
| 14.07.2023 | 40,70 | 40,73 | 39,79 | 39,79 | -3,14% | 3.029,00 |
| 13.07.2023 | 42,36 | 42,36 | 40,00 | 41,08 | -2,19% | 3.792,00 |
| 12.07.2023 | 42,37 | 42,37 | 41,28 | 42,00 | -2,33% | 1.324,00 |
| 11.07.2023 | 43,00 | 43,00 | 43,00 | 43,00 | -3,26% | 1.101,00 |
| 10.07.2023 | 45,22 | 45,22 | 43,96 | 44,45 | 2,16% | 1.146,00 |
| 07.07.2023 | 43,04 | 43,60 | 43,04 | 43,51 | 0,14% | 1.766,00 |
| 06.07.2023 | 46,53 | 46,53 | 42,84 | 43,45 | -4,51% | 3.502,00 |
| 05.07.2023 | 47,71 | 49,08 | 44,37 | 45,50 | -2,53% | 296,00 |
| 03.07.2023 | 46,63 | 51,80 | 42,98 | 46,68 | 0,11% | 183,00 |
| 30.06.2023 | 44,42 | 46,63 | 44,42 | 46,63 | 1,37% | 2.344,00 |
| 29.06.2023 | 45,14 | 48,82 | 45,14 | 46,00 | -1,71% | 2.440,00 |
| 28.06.2023 | 45,66 | 47,00 | 39,56 | 46,80 | 4,18% | 413,00 |
| 27.06.2023 | 42,47 | 44,92 | 42,47 | 44,92 | 9,57% | 2.805,00 |
| 26.06.2023 | 39,99 | 41,00 | 39,22 | 41,00 | 0,29% | 3.986,00 |
| 23.06.2023 | 40,47 | 42,04 | 40,00 | 40,88 | -1,49% | 42.964,00 |
| 22.06.2023 | 43,46 | 46,10 | 40,54 | 41,50 | -11,70% | 13.533,00 |
| 21.06.2023 | 32,38 | 47,00 | 32,38 | 47,00 | 42,42% | 8.691,00 |
| 20.06.2023 | 35,72 | 35,72 | 32,99 | 33,00 | -5,71% | 3.220,00 |
| 16.06.2023 | 35,00 | 35,00 | 35,00 | 35,00 | 5,90% | 2.267,00 |
| 15.06.2023 | 32,20 | 37,33 | 31,20 | 33,05 | 3,28% | 2.897,00 |
| 14.06.2023 | 31,50 | 32,00 | 31,50 | 32,00 | 1,75% | 939,00 |
| 13.06.2023 | 29,71 | 31,45 | 29,71 | 31,45 | 6,00% | 2.193,00 |
| 12.06.2023 | 27,88 | 29,71 | 27,88 | 29,67 | -0,27% | 1.354,00 |
| 09.06.2023 | 29,80 | 29,80 | 29,75 | 29,75 | -0,34% | 1.556,00 |
| 08.06.2023 | 27,69 | 29,85 | 25,38 | 29,85 | -4,33% | 4.009,00 |
| 07.06.2023 | 28,66 | 35,00 | 26,23 | 31,20 | 8,71% | 4.889,00 |