166,560€
-8,16%
Echtzeit-Aktienkurs Expedia Group Inc.
Bid:
Ask:
Aktienkurse zur Expedia Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2025 | 166,28 | 166,28 | 166,28 | 166,28 | -2,79% | 4,00 |
| 22.01.2025 | 175,44 | 175,44 | 171,06 | 171,06 | -5,68% | 2,00 |
| 21.01.2025 | 182,74 | 182,74 | 181,36 | 181,36 | -0,68% | 60,00 |
| 17.01.2025 | 185,32 | 185,32 | 182,60 | 182,60 | 0,75% | 15,00 |
| 16.01.2025 | 181,24 | 181,24 | 181,24 | 181,24 | 0,13% | - |
| 15.01.2025 | 178,44 | 181,00 | 176,52 | 181,00 | 1,56% | 6,00 |
| 14.01.2025 | 178,22 | 178,22 | 178,22 | 178,22 | 1,41% | - |
| 13.01.2025 | 174,62 | 175,74 | 174,62 | 175,74 | -0,39% | 2,00 |
| 10.01.2025 | 175,88 | 176,42 | 175,88 | 176,42 | -0,50% | 4,00 |
| 09.01.2025 | 175,38 | 177,30 | 175,38 | 177,30 | 0,58% | 4,00 |
| 08.01.2025 | 176,70 | 176,70 | 175,28 | 176,28 | 0,22% | 41,00 |
| 07.01.2025 | 178,04 | 178,20 | 175,90 | 175,90 | -0,97% | 8,00 |
| 06.01.2025 | 178,84 | 178,84 | 177,62 | 177,62 | -1,68% | 40,00 |
| 03.01.2025 | 180,66 | 180,66 | 180,66 | 180,66 | -0,26% | - |
| 02.01.2025 | 181,76 | 181,76 | 180,76 | 181,14 | 2,63% | 40,00 |
| 30.12.2024 | 177,20 | 177,20 | 176,50 | 176,50 | -1,42% | 1,00 |
| 27.12.2024 | 178,84 | 179,04 | 178,84 | 179,04 | -0,09% | 9,00 |
| 23.12.2024 | 177,02 | 179,20 | 177,02 | 179,20 | 1,23% | 3,00 |
| 20.12.2024 | 171,74 | 177,02 | 168,72 | 177,02 | 2,62% | 387,00 |
| 19.12.2024 | 172,26 | 172,80 | 171,40 | 172,50 | -2,11% | 190,00 |
| 18.12.2024 | 173,20 | 177,32 | 173,20 | 176,22 | 2,53% | 31,00 |
| 17.12.2024 | 171,20 | 172,32 | 170,86 | 171,88 | -1,44% | 42,00 |
| 16.12.2024 | 175,70 | 175,70 | 174,26 | 174,40 | -0,51% | 88,00 |
| 13.12.2024 | 177,26 | 177,26 | 175,00 | 175,30 | -2,54% | 299,00 |
| 12.12.2024 | 182,92 | 182,94 | 179,70 | 179,86 | -0,96% | 140,00 |
| 11.12.2024 | 181,10 | 181,80 | 181,10 | 181,60 | -0,16% | 70,00 |
| 10.12.2024 | 181,90 | 181,90 | 181,90 | 181,90 | 0,81% | - |
| 09.12.2024 | 181,20 | 181,20 | 180,02 | 180,44 | 0,34% | 97,00 |
| 06.12.2024 | 180,78 | 180,78 | 179,82 | 179,82 | -0,71% | 148,00 |
| 05.12.2024 | 178,10 | 181,76 | 178,10 | 181,10 | 2,61% | 668,00 |
| 04.12.2024 | 175,02 | 176,92 | 174,56 | 176,50 | 0,52% | 937,00 |
| 03.12.2024 | 175,32 | 175,58 | 175,32 | 175,58 | -1,15% | 28,00 |
| 02.12.2024 | 176,58 | 177,70 | 175,98 | 177,62 | 0,86% | 143,00 |
| 29.11.2024 | 175,90 | 176,10 | 175,70 | 176,10 | 0,16% | 149,00 |
| 28.11.2024 | 178,36 | 178,36 | 175,82 | 175,82 | -0,14% | 8,00 |
| 27.11.2024 | 176,42 | 177,02 | 175,84 | 176,06 | 0,25% | 65,00 |
| 26.11.2024 | 175,72 | 175,72 | 174,34 | 175,62 | -1,54% | 459,00 |
| 25.11.2024 | 178,78 | 178,78 | 175,70 | 178,36 | -0,23% | 48,00 |
| 22.11.2024 | 177,22 | 178,78 | 177,22 | 178,78 | 3,17% | 65,00 |
| 21.11.2024 | 169,58 | 173,28 | 169,50 | 173,28 | 2,03% | 257,00 |
| 20.11.2024 | 169,84 | 169,84 | 169,84 | 169,84 | 1,62% | - |
| 19.11.2024 | 168,78 | 168,78 | 166,12 | 167,14 | -1,55% | 61,00 |
| 18.11.2024 | 171,72 | 171,72 | 169,78 | 169,78 | -0,02% | 61,00 |
| 15.11.2024 | 172,82 | 172,82 | 169,82 | 169,82 | -1,54% | 25,00 |
| 14.11.2024 | 170,94 | 172,74 | 170,94 | 172,48 | 1,32% | 90,00 |
| 13.11.2024 | 170,48 | 170,52 | 170,10 | 170,24 | -0,32% | 159,00 |
| 12.11.2024 | 173,60 | 174,00 | 170,60 | 170,78 | -2,66% | 267,00 |
| 11.11.2024 | 168,80 | 175,44 | 168,78 | 175,44 | 1,12% | 265,00 |
| 08.11.2024 | 168,06 | 176,20 | 168,06 | 173,50 | 7,64% | 566,00 |
| 07.11.2024 | 158,38 | 161,46 | 158,38 | 161,18 | 0,98% | 298,00 |
| 06.11.2024 | 154,58 | 161,26 | 154,58 | 159,62 | 5,12% | 361,00 |
| 05.11.2024 | 149,00 | 151,84 | 149,00 | 151,84 | 3,29% | 53,00 |
| 04.11.2024 | 145,54 | 147,04 | 145,54 | 147,00 | -0,31% | 40,00 |
| 01.11.2024 | 145,12 | 147,46 | 145,12 | 147,46 | 2,50% | 155,00 |
| 31.10.2024 | 149,38 | 150,20 | 142,30 | 143,86 | -3,15% | 228,00 |
| 30.10.2024 | 148,54 | 148,54 | 148,54 | 148,54 | 0,65% | - |
| 29.10.2024 | 147,12 | 147,58 | 147,12 | 147,58 | 1,70% | 10,00 |
| 28.10.2024 | 146,44 | 150,72 | 145,12 | 145,12 | -1,47% | 306,00 |
| 25.10.2024 | 148,38 | 148,96 | 147,28 | 147,28 | -0,70% | 201,00 |
| 24.10.2024 | 148,12 | 148,32 | 147,78 | 148,32 | 0,43% | 86,00 |
| 23.10.2024 | 150,02 | 150,02 | 147,68 | 147,68 | -0,77% | 119,00 |
| 22.10.2024 | 149,90 | 150,52 | 148,82 | 148,82 | 0,30% | 489,00 |
| 21.10.2024 | 146,98 | 150,96 | 146,54 | 148,38 | 1,87% | 1.864,00 |
| 18.10.2024 | 146,88 | 146,88 | 145,42 | 145,66 | 0,72% | 118,00 |
| 17.10.2024 | 147,42 | 150,00 | 144,62 | 144,62 | 3,92% | 1.308,00 |
| 16.10.2024 | 139,16 | 139,16 | 139,16 | 139,16 | 0,16% | - |
| 15.10.2024 | 139,00 | 139,00 | 137,76 | 138,94 | 0,78% | 79,00 |
| 14.10.2024 | 136,56 | 137,86 | 136,56 | 137,86 | -0,16% | 1,00 |
| 11.10.2024 | 137,00 | 138,08 | 137,00 | 138,08 | -0,73% | 61,00 |
| 10.10.2024 | 139,42 | 139,42 | 138,70 | 139,10 | 0,09% | 42,00 |
| 09.10.2024 | 138,98 | 138,98 | 138,98 | 138,98 | -0,14% | - |
| 08.10.2024 | 137,22 | 139,18 | 137,22 | 139,18 | 0,58% | 78,00 |
| 07.10.2024 | 136,42 | 138,38 | 136,42 | 138,38 | 0,77% | 26,00 |
| 04.10.2024 | 134,00 | 137,32 | 134,00 | 137,32 | 3,89% | 40,00 |
| 03.10.2024 | 133,50 | 133,50 | 132,18 | 132,18 | -0,21% | 1,00 |
| 02.10.2024 | 132,46 | 132,46 | 132,46 | 132,46 | 0,68% | 4,00 |
| 01.10.2024 | 133,50 | 133,50 | 131,56 | 131,56 | -1,20% | 2,00 |
| 30.09.2024 | 132,44 | 133,26 | 132,20 | 133,16 | -0,64% | 157,00 |
| 27.09.2024 | 132,90 | 134,02 | 132,90 | 134,02 | 1,48% | 76,00 |
| 26.09.2024 | 131,16 | 133,72 | 131,00 | 132,06 | 0,92% | 1.049,00 |
| 25.09.2024 | 131,28 | 131,28 | 129,78 | 130,86 | 0,34% | 82,00 |
| 24.09.2024 | 130,56 | 130,80 | 130,42 | 130,42 | 1,84% | 72,00 |
| 23.09.2024 | 129,56 | 131,00 | 128,06 | 128,06 | -0,30% | 96,00 |
| 20.09.2024 | 127,20 | 128,44 | 127,20 | 128,44 | 0,03% | 122,00 |
| 19.09.2024 | 126,68 | 130,26 | 126,68 | 128,40 | 3,68% | 105,00 |
| 18.09.2024 | 123,84 | 123,84 | 123,84 | 123,84 | -0,26% | - |
| 17.09.2024 | 121,98 | 124,16 | 121,98 | 124,16 | 1,94% | 50,00 |
| 16.09.2024 | 122,48 | 123,12 | 121,12 | 121,80 | 3,71% | 206,00 |
| 13.09.2024 | 117,44 | 117,44 | 117,44 | 117,44 | 1,35% | 2,00 |
| 11.09.2024 | 115,88 | 115,88 | 115,88 | 115,88 | -2,44% | - |
| 10.09.2024 | 118,22 | 118,78 | 118,22 | 118,78 | -1,12% | 2,00 |
| 09.09.2024 | 120,00 | 120,12 | 120,00 | 120,12 | 0,10% | 1,00 |
| 06.09.2024 | 123,22 | 123,22 | 120,00 | 120,00 | -2,09% | 341,00 |
| 05.09.2024 | 123,58 | 123,58 | 122,56 | 122,56 | -0,71% | 3,00 |
| 04.09.2024 | 123,66 | 123,98 | 123,44 | 123,44 | -1,04% | 9,00 |
| 03.09.2024 | 125,62 | 126,00 | 124,60 | 124,74 | -1,00% | 44,00 |
| 02.09.2024 | 126,24 | 126,24 | 126,00 | 126,00 | 0,16% | 2,00 |
| 30.08.2024 | 125,80 | 125,80 | 125,80 | 125,80 | -1,52% | - |
| 29.08.2024 | 126,66 | 128,00 | 126,40 | 127,74 | 2,26% | 170,00 |
| 28.08.2024 | 126,00 | 126,00 | 124,92 | 124,92 | -1,12% | 10,00 |