119,940€
-0,20%
Echtzeit-Aktienkurs Expedia Group Inc.
Bid:
Ask:
Aktienkurse zur Expedia Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 119,72 | 119,96 | 119,36 | 119,96 | -0,18% | - |
| 18.04.2024 | 120,70 | 121,06 | 120,18 | 120,18 | -0,56% | 287,00 |
| 17.04.2024 | 121,78 | 121,78 | 120,86 | 120,86 | -0,77% | 296,00 |
| 16.04.2024 | 120,66 | 121,80 | 120,38 | 121,80 | 0,89% | 280,00 |
| 15.04.2024 | 123,46 | 124,50 | 120,72 | 120,72 | -1,93% | 636,00 |
| 12.04.2024 | 124,90 | 124,94 | 123,10 | 123,10 | -0,63% | 475,00 |
| 11.04.2024 | 122,20 | 123,88 | 121,58 | 123,88 | 1,29% | 107,00 |
| 10.04.2024 | 122,62 | 124,38 | 122,10 | 122,30 | 0,20% | 304,00 |
| 09.04.2024 | 121,48 | 122,06 | 120,96 | 122,06 | 0,08% | 688,00 |
| 08.04.2024 | 122,18 | 122,40 | 121,30 | 121,96 | 0,93% | 86,00 |
| 05.04.2024 | 121,24 | 121,24 | 120,84 | 120,84 | -0,13% | 34,00 |
| 04.04.2024 | 120,32 | 122,68 | 120,08 | 121,00 | 1,00% | 728,00 |
| 03.04.2024 | 121,46 | 121,68 | 119,80 | 119,80 | -1,80% | 1.012,00 |
| 02.04.2024 | 124,44 | 124,76 | 121,86 | 122,00 | -4,60% | 556,00 |
| 28.03.2024 | 128,12 | 129,00 | 127,88 | 127,88 | 0,16% | 764,00 |
| 27.03.2024 | 126,42 | 127,68 | 126,24 | 127,68 | 0,98% | 391,00 |
| 26.03.2024 | 126,38 | 127,64 | 125,82 | 126,44 | 0,05% | 1.205,00 |
| 25.03.2024 | 126,68 | 127,32 | 125,46 | 126,38 | -0,21% | 344,00 |
| 22.03.2024 | 125,36 | 127,12 | 124,20 | 126,64 | 0,05% | 2.369,00 |
| 21.03.2024 | 127,00 | 127,70 | 126,58 | 126,58 | 1,10% | 203,00 |
| 20.03.2024 | 124,98 | 125,20 | 124,50 | 125,20 | 0,97% | 927,00 |
| 19.03.2024 | 122,42 | 124,00 | 122,42 | 124,00 | 1,11% | 986,00 |
| 18.03.2024 | 122,78 | 123,76 | 121,68 | 122,64 | 0,08% | 393,00 |
| 15.03.2024 | 124,66 | 124,82 | 122,02 | 122,54 | -1,43% | 312,00 |
| 14.03.2024 | 123,78 | 124,32 | 123,46 | 124,32 | -0,43% | 457,00 |
| 13.03.2024 | 124,82 | 125,12 | 123,42 | 124,86 | -1,30% | 520,00 |
| 12.03.2024 | 126,24 | 126,50 | 125,28 | 126,50 | 1,28% | 596,00 |
| 11.03.2024 | 123,58 | 124,90 | 123,10 | 124,90 | 1,28% | 279,00 |
| 08.03.2024 | 121,84 | 123,34 | 121,62 | 123,32 | 1,02% | 652,00 |
| 07.03.2024 | 120,90 | 122,56 | 120,42 | 122,08 | 0,30% | 1.249,00 |
| 06.03.2024 | 123,74 | 123,74 | 121,42 | 121,72 | -1,27% | 482,00 |
| 05.03.2024 | 123,72 | 125,00 | 122,90 | 123,28 | -1,31% | 336,00 |
| 04.03.2024 | 125,64 | 126,66 | 124,92 | 124,92 | -1,48% | 741,00 |
| 01.03.2024 | 127,12 | 127,12 | 125,82 | 126,80 | -0,16% | 591,00 |
| 29.02.2024 | 124,52 | 127,00 | 124,04 | 127,00 | 1,11% | 371,00 |
| 28.02.2024 | 125,76 | 126,40 | 125,18 | 125,60 | 0,26% | 1.240,00 |
| 27.02.2024 | 124,02 | 126,04 | 124,02 | 125,28 | 0,34% | 1.310,00 |
| 26.02.2024 | 126,20 | 126,32 | 124,86 | 124,86 | -1,01% | 1.255,00 |
| 23.02.2024 | 126,24 | 127,88 | 123,50 | 126,14 | -1,33% | 2.479,00 |
| 22.02.2024 | 126,48 | 127,88 | 124,24 | 127,84 | 2,52% | 1.155,00 |
| 21.02.2024 | 125,00 | 125,84 | 124,70 | 124,70 | -0,68% | 542,00 |
| 20.02.2024 | 124,84 | 126,22 | 123,24 | 125,56 | 0,27% | 725,00 |
| 19.02.2024 | 125,70 | 125,74 | 123,94 | 125,22 | 0,02% | 3.523,00 |
| 16.02.2024 | 128,16 | 129,20 | 125,20 | 125,20 | -2,64% | 1.374,00 |
| 15.02.2024 | 126,84 | 129,20 | 125,94 | 128,60 | 2,47% | 826,00 |
| 14.02.2024 | 126,66 | 127,70 | 125,30 | 125,50 | -0,02% | 2.399,00 |
| 13.02.2024 | 123,70 | 126,94 | 120,72 | 125,52 | 1,36% | 2.447,00 |
| 12.02.2024 | 121,42 | 127,30 | 121,42 | 123,84 | 2,89% | 3.867,00 |
| 09.02.2024 | 128,20 | 128,56 | 118,22 | 120,36 | -18,95% | 1.443,00 |
| 08.02.2024 | 143,00 | 148,50 | 143,00 | 148,50 | 3,20% | 653,00 |
| 07.02.2024 | 141,64 | 143,90 | 141,64 | 143,90 | 1,94% | 167,00 |
| 06.02.2024 | 140,50 | 142,34 | 140,22 | 141,16 | 2,80% | 1.486,00 |
| 05.02.2024 | 139,18 | 141,18 | 137,32 | 137,32 | -1,58% | 737,00 |
| 02.02.2024 | 139,50 | 140,20 | 138,76 | 139,52 | 2,30% | 151,00 |
| 01.02.2024 | 136,44 | 137,18 | 136,38 | 136,38 | -1,25% | 285,00 |
| 31.01.2024 | 138,78 | 139,40 | 136,92 | 138,10 | -1,82% | 838,00 |
| 30.01.2024 | 141,30 | 141,30 | 140,24 | 140,66 | -0,55% | 530,00 |
| 29.01.2024 | 139,20 | 141,44 | 139,20 | 141,44 | 1,54% | 961,00 |
| 26.01.2024 | 139,18 | 139,30 | 138,94 | 139,30 | -0,34% | 268,00 |
| 25.01.2024 | 135,50 | 139,78 | 135,48 | 139,78 | 2,95% | 1.742,00 |
| 24.01.2024 | 136,20 | 137,30 | 135,42 | 135,78 | -0,53% | 1.327,00 |
| 23.01.2024 | 133,00 | 136,50 | 132,40 | 136,50 | 0,22% | 1.889,00 |
| 22.01.2024 | 136,10 | 136,20 | 136,10 | 136,20 | 1,82% | 129,00 |
| 19.01.2024 | 136,20 | 138,00 | 133,76 | 133,76 | -1,65% | 528,00 |
| 18.01.2024 | 134,30 | 136,00 | 134,30 | 136,00 | 1,16% | 485,00 |
| 17.01.2024 | 135,08 | 135,30 | 134,44 | 134,44 | -1,54% | 1.138,00 |
| 16.01.2024 | 134,70 | 136,54 | 134,30 | 136,54 | 1,23% | 657,00 |
| 15.01.2024 | 135,10 | 135,10 | 134,88 | 134,88 | -0,04% | 600,00 |
| 12.01.2024 | 137,20 | 137,40 | 134,94 | 134,94 | -2,71% | 290,00 |
| 11.01.2024 | 137,48 | 138,70 | 137,48 | 138,70 | -0,87% | 415,00 |
| 10.01.2024 | 139,00 | 140,00 | 139,00 | 139,92 | 2,99% | 76,00 |
| 09.01.2024 | 135,54 | 135,86 | 135,54 | 135,86 | 0,94% | 445,00 |
| 08.01.2024 | 133,00 | 134,60 | 132,92 | 134,60 | 2,97% | 994,00 |
| 05.01.2024 | 131,22 | 131,22 | 130,72 | 130,72 | -0,88% | 205,00 |
| 04.01.2024 | 132,00 | 133,38 | 131,18 | 131,88 | -0,59% | 1.312,00 |
| 03.01.2024 | 134,72 | 135,00 | 132,66 | 132,66 | -3,24% | 757,00 |
| 02.01.2024 | 137,30 | 138,90 | 137,10 | 137,10 | -0,95% | 449,00 |
| 29.12.2023 | 137,70 | 138,42 | 137,70 | 138,42 | 1,07% | 40,00 |
| 28.12.2023 | 137,00 | 137,34 | 136,90 | 136,96 | -0,26% | 534,00 |
| 27.12.2023 | 138,66 | 138,66 | 137,32 | 137,32 | -2,05% | 469,00 |
| 22.12.2023 | 139,22 | 141,28 | 139,10 | 140,20 | 0,33% | 587,00 |
| 21.12.2023 | 135,04 | 139,74 | 134,96 | 139,74 | 3,04% | 1.090,00 |
| 20.12.2023 | 137,50 | 140,34 | 135,62 | 135,62 | -1,38% | 1.441,00 |
| 19.12.2023 | 135,40 | 137,52 | 134,96 | 137,52 | 1,36% | 995,00 |
| 18.12.2023 | 133,00 | 135,68 | 131,58 | 135,68 | 1,92% | 787,00 |
| 15.12.2023 | 132,46 | 134,62 | 131,90 | 133,12 | 0,17% | 1.680,00 |
| 14.12.2023 | 132,30 | 134,14 | 132,00 | 132,90 | 0,14% | 2.520,00 |
| 13.12.2023 | 133,10 | 133,40 | 132,26 | 132,72 | -0,38% | 1.743,00 |
| 12.12.2023 | 136,52 | 136,52 | 133,18 | 133,22 | -3,03% | 1.643,00 |
| 11.12.2023 | 136,06 | 137,38 | 133,76 | 137,38 | 2,94% | 709,00 |
| 08.12.2023 | 132,20 | 133,50 | 131,56 | 133,46 | 0,75% | 940,00 |
| 07.12.2023 | 128,10 | 132,46 | 127,72 | 132,46 | 3,16% | 3.576,00 |
| 06.12.2023 | 128,02 | 129,44 | 127,80 | 128,40 | 0,61% | 1.479,00 |
| 05.12.2023 | 128,40 | 129,00 | 127,00 | 127,62 | -1,60% | 2.678,00 |
| 04.12.2023 | 127,14 | 129,70 | 126,92 | 129,70 | 1,85% | 1.080,00 |
| 01.12.2023 | 123,82 | 127,34 | 123,82 | 127,34 | 2,25% | 802,00 |
| 30.11.2023 | 123,00 | 124,98 | 123,00 | 124,54 | 0,87% | 3.853,00 |
| 29.11.2023 | 122,46 | 125,30 | 122,46 | 123,46 | -0,11% | 1.785,00 |
| 28.11.2023 | 123,60 | 124,38 | 123,10 | 123,60 | 0,11% | 2.255,00 |
| 27.11.2023 | 124,40 | 124,88 | 123,10 | 123,46 | -1,17% | 1.942,00 |