143,620€
-6,68%
Echtzeit-Aktienkurs Expedia Group Inc.
Bid:
Ask:
Aktienkurse zur Expedia Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 156,36 | 156,36 | 152,70 | 154,32 | 1,26% | 163,00 |
| 01.04.2025 | 157,00 | 157,00 | 152,40 | 152,40 | 0,79% | 11,00 |
| 31.03.2025 | 152,78 | 153,40 | 151,20 | 151,20 | -2,34% | 13,00 |
| 28.03.2025 | 155,84 | 157,40 | 154,82 | 154,82 | -1,24% | 125,00 |
| 27.03.2025 | 158,36 | 158,36 | 156,18 | 156,76 | -2,87% | 98,00 |
| 26.03.2025 | 161,40 | 161,40 | 161,40 | 161,40 | -1,44% | 18,00 |
| 25.03.2025 | 163,76 | 163,76 | 163,76 | 163,76 | 0,37% | - |
| 24.03.2025 | 161,42 | 163,50 | 161,42 | 163,16 | 2,00% | 126,00 |
| 21.03.2025 | 159,96 | 159,96 | 159,96 | 159,96 | 0,43% | - |
| 20.03.2025 | 159,28 | 162,50 | 159,28 | 159,28 | 2,23% | 649,00 |
| 19.03.2025 | 151,20 | 155,80 | 150,12 | 155,80 | 2,31% | 250,00 |
| 18.03.2025 | 150,80 | 154,50 | 150,80 | 152,28 | 0,20% | 139,00 |
| 17.03.2025 | 148,08 | 152,20 | 147,40 | 151,98 | 2,00% | 194,00 |
| 14.03.2025 | 146,12 | 149,00 | 145,36 | 149,00 | 2,55% | 83,00 |
| 13.03.2025 | 149,00 | 149,00 | 145,08 | 145,30 | -3,02% | 79,00 |
| 12.03.2025 | 150,60 | 153,88 | 147,52 | 149,82 | 0,05% | 85,00 |
| 11.03.2025 | 158,98 | 159,52 | 149,74 | 149,74 | -8,56% | 695,00 |
| 10.03.2025 | 169,32 | 169,32 | 162,76 | 163,76 | -1,95% | 446,00 |
| 07.03.2025 | 167,02 | 167,02 | 167,02 | 167,02 | -4,10% | 47,00 |
| 06.03.2025 | 174,30 | 175,26 | 171,64 | 174,16 | -0,37% | 103,00 |
| 05.03.2025 | 174,80 | 174,80 | 174,80 | 174,80 | -1,86% | - |
| 04.03.2025 | 175,56 | 178,12 | 175,56 | 178,12 | -5,51% | 210,00 |
| 03.03.2025 | 190,90 | 193,00 | 188,50 | 188,50 | 0,06% | 177,00 |
| 28.02.2025 | 184,86 | 188,62 | 184,86 | 188,38 | -1,29% | 102,00 |
| 27.02.2025 | 190,00 | 190,98 | 189,98 | 190,84 | -0,78% | 134,00 |
| 26.02.2025 | 190,34 | 192,34 | 190,34 | 192,34 | 2,20% | 89,00 |
| 25.02.2025 | 188,86 | 189,84 | 187,92 | 188,20 | -0,44% | 214,00 |
| 24.02.2025 | 189,80 | 190,20 | 186,58 | 189,04 | -1,66% | 482,00 |
| 21.02.2025 | 192,24 | 192,24 | 192,24 | 192,24 | -1,00% | - |
| 20.02.2025 | 198,36 | 198,36 | 193,70 | 194,18 | -0,56% | 136,00 |
| 19.02.2025 | 195,10 | 195,28 | 192,46 | 195,28 | 0,97% | 141,00 |
| 18.02.2025 | 193,64 | 193,64 | 193,10 | 193,40 | 0,19% | 174,00 |
| 17.02.2025 | 193,44 | 193,44 | 193,04 | 193,04 | -0,21% | 1,00 |
| 14.02.2025 | 195,16 | 195,16 | 193,44 | 193,44 | -0,27% | 15,00 |
| 13.02.2025 | 195,16 | 195,16 | 193,96 | 193,96 | -0,61% | 35,00 |
| 12.02.2025 | 190,20 | 195,16 | 190,20 | 195,16 | 2,80% | 139,00 |
| 11.02.2025 | 194,46 | 194,46 | 189,84 | 189,84 | -3,49% | 420,00 |
| 10.02.2025 | 193,74 | 200,75 | 192,78 | 196,70 | 1,95% | 696,00 |
| 07.02.2025 | 184,26 | 194,00 | 182,00 | 192,94 | 14,82% | 1.754,00 |
| 06.02.2025 | 165,96 | 168,40 | 165,96 | 168,04 | 2,25% | 123,00 |
| 05.02.2025 | 161,68 | 164,34 | 161,68 | 164,34 | 0,91% | 72,00 |
| 04.02.2025 | 162,86 | 162,86 | 162,86 | 162,86 | -1,76% | - |
| 03.02.2025 | 163,58 | 165,78 | 161,00 | 165,78 | 0,12% | 950,00 |
| 31.01.2025 | 165,66 | 165,66 | 165,22 | 165,58 | 0,50% | 26,00 |
| 30.01.2025 | 165,18 | 165,90 | 164,28 | 164,76 | 0,51% | 39,00 |
| 29.01.2025 | 165,00 | 165,00 | 162,52 | 163,92 | 0,10% | 57,00 |
| 28.01.2025 | 163,86 | 164,08 | 163,76 | 163,76 | -0,22% | 98,00 |
| 27.01.2025 | 157,48 | 164,62 | 156,68 | 164,12 | -0,15% | 1.538,00 |
| 24.01.2025 | 164,76 | 164,76 | 164,36 | 164,36 | 1,13% | 28,00 |
| 23.01.2025 | 166,28 | 166,88 | 162,52 | 162,52 | -4,99% | 54,00 |
| 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 |