24,485€
0,58%
Echtzeit-Aktienkurs Tripadvisor Inc.
Bid:
Ask:
Aktienkurse zur Tripadvisor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 24,11 | 24,69 | 24,06 | 24,36 | 0,04% | - |
| 24.04.2024 | 24,60 | 24,62 | 24,26 | 24,35 | -0,43% | - |
| 23.04.2024 | 23,89 | 24,45 | 23,89 | 24,45 | 2,26% | 106,00 |
| 22.04.2024 | 23,44 | 23,91 | 23,35 | 23,91 | 2,22% | 1.529,00 |
| 19.04.2024 | 23,45 | 23,69 | 23,20 | 23,39 | -1,18% | 1.248,00 |
| 18.04.2024 | 23,84 | 23,84 | 23,67 | 23,67 | -0,92% | 256,00 |
| 17.04.2024 | 24,24 | 24,24 | 23,89 | 23,89 | 0,34% | 95,00 |
| 16.04.2024 | 23,81 | 23,81 | 23,63 | 23,81 | -0,04% | 1.300,00 |
| 15.04.2024 | 25,00 | 25,38 | 23,82 | 23,82 | -5,14% | 1.321,00 |
| 12.04.2024 | 25,04 | 25,29 | 24,83 | 25,11 | 1,01% | 1.206,00 |
| 11.04.2024 | 24,50 | 24,93 | 24,39 | 24,86 | 1,89% | 615,00 |
| 10.04.2024 | 24,82 | 24,95 | 24,29 | 24,40 | -2,09% | 1.714,00 |
| 09.04.2024 | 24,57 | 24,92 | 24,54 | 24,92 | 0,00% | 3.164,00 |
| 08.04.2024 | 24,95 | 25,15 | 24,92 | 24,92 | -0,68% | 969,00 |
| 05.04.2024 | 24,86 | 25,19 | 24,86 | 25,09 | -1,65% | 99,00 |
| 04.04.2024 | 25,42 | 25,74 | 25,41 | 25,51 | -0,45% | 1.561,00 |
| 03.04.2024 | 25,67 | 25,81 | 25,47 | 25,63 | 1,40% | - |
| 02.04.2024 | 25,63 | 25,83 | 24,57 | 25,27 | -0,35% | 2.518,00 |
| 28.03.2024 | 26,00 | 26,04 | 25,36 | 25,36 | -1,32% | 907,00 |
| 27.03.2024 | 25,92 | 25,92 | 25,70 | 25,70 | -1,15% | 1.665,00 |
| 26.03.2024 | 25,96 | 26,14 | 25,88 | 26,00 | -0,54% | 2.076,00 |
| 25.03.2024 | 26,52 | 26,60 | 26,14 | 26,14 | -0,15% | 3.444,00 |
| 22.03.2024 | 25,94 | 26,18 | 25,94 | 26,18 | 0,15% | 107,00 |
| 21.03.2024 | 25,60 | 26,28 | 25,60 | 26,14 | 2,59% | 1.410,00 |
| 20.03.2024 | 25,24 | 26,24 | 25,24 | 25,48 | 0,16% | 2.216,00 |
| 19.03.2024 | 25,78 | 25,78 | 25,32 | 25,44 | -0,16% | 202,00 |
| 18.03.2024 | 24,92 | 25,52 | 24,92 | 25,48 | 2,74% | 710,00 |
| 15.03.2024 | 24,50 | 24,80 | 24,50 | 24,80 | 1,06% | 156,00 |
| 14.03.2024 | 24,28 | 24,54 | 24,26 | 24,54 | 0,33% | 484,00 |
| 13.03.2024 | 24,46 | 24,46 | 24,46 | 24,46 | 0,66% | 40,00 |
| 12.03.2024 | 24,42 | 24,42 | 24,30 | 24,30 | -0,82% | 18,00 |
| 11.03.2024 | 24,08 | 24,50 | 24,08 | 24,50 | 2,68% | 78,00 |
| 08.03.2024 | 23,88 | 24,26 | 23,84 | 23,86 | -1,40% | 1.228,00 |
| 07.03.2024 | 24,30 | 24,56 | 24,12 | 24,20 | -3,28% | 2.999,00 |
| 06.03.2024 | 24,50 | 25,54 | 24,24 | 25,02 | 1,50% | 2.201,00 |
| 05.03.2024 | 24,81 | 24,97 | 24,26 | 24,65 | -2,10% | - |
| 04.03.2024 | 24,88 | 25,50 | 24,88 | 25,18 | 1,86% | 1.443,00 |
| 01.03.2024 | 24,48 | 24,72 | 24,30 | 24,72 | 0,08% | 736,00 |
| 29.02.2024 | 24,72 | 24,96 | 23,84 | 24,70 | 0,24% | 6.941,00 |
| 28.02.2024 | 24,98 | 24,98 | 24,64 | 24,64 | -1,12% | 128,00 |
| 27.02.2024 | 25,10 | 25,10 | 24,92 | 24,92 | -0,24% | 125,00 |
| 26.02.2024 | 25,00 | 25,52 | 24,98 | 24,98 | -0,32% | 1.320,00 |
| 23.02.2024 | 24,34 | 25,22 | 24,30 | 25,06 | 0,40% | 1.869,00 |
| 22.02.2024 | 24,70 | 24,98 | 22,52 | 24,96 | 2,21% | 34.507,00 |
| 21.02.2024 | 24,68 | 25,02 | 24,42 | 24,42 | -2,48% | 582,00 |
| 20.02.2024 | 24,22 | 25,04 | 24,06 | 25,04 | 2,88% | 1.579,00 |
| 19.02.2024 | 24,68 | 24,78 | 24,34 | 24,34 | -1,70% | 1.868,00 |
| 16.02.2024 | 25,62 | 25,84 | 24,54 | 24,76 | -4,40% | 5.999,00 |
| 15.02.2024 | 25,04 | 26,20 | 24,12 | 25,90 | 9,84% | 4.756,00 |
| 14.02.2024 | 23,96 | 24,28 | 23,50 | 23,58 | -1,09% | 1.540,00 |
| 13.02.2024 | 23,00 | 24,24 | 22,64 | 23,84 | 12,14% | 15.257,00 |
| 12.02.2024 | 19,97 | 21,30 | 19,97 | 21,26 | 6,09% | 1.670,00 |
| 09.02.2024 | 19,85 | 20,14 | 19,85 | 20,04 | -3,65% | 293,00 |
| 08.02.2024 | 19,97 | 20,80 | 19,82 | 20,80 | 3,90% | 2.943,00 |
| 07.02.2024 | 19,85 | 20,06 | 19,85 | 20,02 | -0,50% | 368,00 |
| 06.02.2024 | 20,40 | 20,40 | 20,12 | 20,12 | -1,28% | 680,00 |
| 05.02.2024 | 20,38 | 20,38 | 20,38 | 20,38 | -0,59% | 100,00 |
| 02.02.2024 | 20,22 | 20,50 | 20,20 | 20,50 | 3,64% | 549,00 |
| 01.02.2024 | 20,18 | 20,18 | 19,66 | 19,78 | -1,79% | 721,00 |
| 31.01.2024 | 20,38 | 20,44 | 20,04 | 20,14 | -0,69% | 805,00 |
| 30.01.2024 | 20,28 | 20,58 | 19,99 | 20,28 | -0,20% | 3.256,00 |
| 29.01.2024 | 20,18 | 20,54 | 19,93 | 20,32 | 1,30% | 852,00 |
| 26.01.2024 | 19,90 | 20,06 | 19,59 | 20,06 | -0,59% | 536,00 |
| 25.01.2024 | 19,44 | 20,18 | 19,00 | 20,18 | 3,75% | 509,00 |
| 24.01.2024 | 19,88 | 19,97 | 19,35 | 19,45 | -1,82% | 762,00 |
| 23.01.2024 | 19,53 | 20,36 | 19,50 | 19,81 | 1,49% | 2.100,00 |
| 22.01.2024 | 19,69 | 19,89 | 19,30 | 19,52 | 3,77% | 2.892,00 |
| 19.01.2024 | 18,81 | 18,81 | 18,81 | 18,81 | 1,62% | 55,00 |
| 18.01.2024 | 18,13 | 18,85 | 18,11 | 18,51 | 2,10% | 1.929,00 |
| 17.01.2024 | 17,70 | 18,13 | 17,64 | 18,13 | 1,57% | 5.262,00 |
| 16.01.2024 | 17,63 | 17,85 | 17,51 | 17,85 | 0,00% | 1.338,00 |
| 15.01.2024 | 18,02 | 18,02 | 17,85 | 17,85 | 0,28% | 689,00 |
| 12.01.2024 | 18,21 | 18,21 | 17,80 | 17,80 | 0,06% | 185,00 |
| 11.01.2024 | 18,72 | 18,72 | 17,79 | 17,79 | -3,52% | 310,00 |
| 10.01.2024 | 18,16 | 18,55 | 18,11 | 18,44 | 0,33% | 1.530,00 |
| 09.01.2024 | 19,24 | 19,24 | 18,38 | 18,38 | -5,26% | 212,00 |
| 08.01.2024 | 19,16 | 19,40 | 19,01 | 19,40 | 2,32% | 1.131,00 |
| 05.01.2024 | 19,43 | 19,55 | 18,96 | 18,96 | -1,30% | 564,00 |
| 04.01.2024 | 18,57 | 19,21 | 18,43 | 19,21 | 2,45% | 1.582,00 |
| 03.01.2024 | 19,07 | 19,32 | 18,75 | 18,75 | -2,34% | 2.249,00 |
| 02.01.2024 | 19,63 | 19,63 | 19,20 | 19,20 | 0,16% | 2.114,00 |
| 29.12.2023 | 19,14 | 19,17 | 19,14 | 19,17 | 0,31% | 449,00 |
| 28.12.2023 | 19,10 | 19,15 | 18,97 | 19,11 | 0,95% | 7.245,00 |
| 27.12.2023 | 19,58 | 19,59 | 18,93 | 18,93 | -2,02% | 864,00 |
| 22.12.2023 | 19,68 | 19,73 | 19,14 | 19,32 | -0,26% | 2.090,00 |
| 21.12.2023 | 19,34 | 19,60 | 19,31 | 19,37 | 0,47% | 705,00 |
| 20.12.2023 | 19,71 | 20,00 | 19,28 | 19,28 | -1,13% | 5.115,00 |
| 19.12.2023 | 18,34 | 19,67 | 18,07 | 19,50 | 7,44% | 4.826,00 |
| 18.12.2023 | 17,81 | 18,25 | 17,59 | 18,15 | 2,95% | 3.654,00 |
| 15.12.2023 | 17,65 | 17,99 | 17,50 | 17,63 | 0,23% | 3.881,00 |
| 14.12.2023 | 16,55 | 18,00 | 16,39 | 17,59 | 8,51% | 21.276,00 |
| 13.12.2023 | 16,96 | 16,96 | 16,21 | 16,21 | -2,53% | 1.670,00 |
| 12.12.2023 | 16,97 | 16,97 | 16,61 | 16,63 | -3,03% | 2.498,00 |
| 11.12.2023 | 16,60 | 17,15 | 16,60 | 17,15 | 3,75% | 2.177,00 |
| 08.12.2023 | 16,63 | 16,86 | 16,53 | 16,53 | 1,16% | 8.061,00 |
| 07.12.2023 | 16,47 | 16,47 | 16,34 | 16,34 | 0,18% | 1.711,00 |
| 06.12.2023 | 16,38 | 16,58 | 16,31 | 16,31 | -1,57% | 181,00 |
| 05.12.2023 | 16,60 | 16,82 | 16,40 | 16,57 | 0,00% | 345,00 |
| 04.12.2023 | 16,70 | 16,87 | 16,57 | 16,57 | -0,96% | 3.396,00 |
| 01.12.2023 | 16,32 | 16,73 | 15,97 | 16,73 | 2,58% | 1.239,00 |