121,560€
4,90%
Echtzeit-Aktienkurs Expedia Group Inc.
Bid:
Ask:
Aktienkurse zur Expedia Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.08.2024 | 122,80 | 126,34 | 122,04 | 126,34 | 1,89% | 241,00 |
| 26.08.2024 | 123,26 | 125,00 | 123,26 | 124,00 | 0,73% | 207,00 |
| 23.08.2024 | 120,32 | 123,10 | 120,32 | 123,10 | 2,01% | 362,00 |
| 22.08.2024 | 121,00 | 121,00 | 120,68 | 120,68 | 1,55% | 4,00 |
| 21.08.2024 | 118,86 | 118,88 | 118,84 | 118,84 | -2,45% | 2,00 |
| 20.08.2024 | 121,54 | 121,82 | 121,40 | 121,82 | 0,10% | 18,00 |
| 19.08.2024 | 118,94 | 121,70 | 118,94 | 121,70 | 2,08% | 440,00 |
| 16.08.2024 | 118,64 | 119,22 | 118,64 | 119,22 | 0,47% | 47,00 |
| 15.08.2024 | 117,04 | 119,18 | 117,04 | 118,66 | 0,47% | 370,00 |
| 14.08.2024 | 118,60 | 119,66 | 118,10 | 118,10 | 0,77% | 100,00 |
| 13.08.2024 | 117,20 | 117,20 | 117,20 | 117,20 | 1,14% | - |
| 12.08.2024 | 118,28 | 118,28 | 115,88 | 115,88 | -1,02% | 100,00 |
| 09.08.2024 | 118,20 | 120,00 | 116,90 | 117,08 | 8,89% | 1.343,00 |
| 08.08.2024 | 104,00 | 107,52 | 104,00 | 107,52 | 1,78% | 556,00 |
| 07.08.2024 | 105,64 | 105,64 | 103,36 | 105,64 | 0,27% | 336,00 |
| 06.08.2024 | 104,94 | 105,36 | 104,94 | 105,36 | 2,55% | 133,00 |
| 05.08.2024 | 102,08 | 102,74 | 99,36 | 102,74 | -3,48% | 637,00 |
| 02.08.2024 | 106,70 | 108,70 | 105,42 | 106,44 | -6,27% | 860,00 |
| 01.08.2024 | 118,40 | 118,44 | 113,54 | 113,56 | -2,49% | 341,00 |
| 31.07.2024 | 119,56 | 120,24 | 116,46 | 116,46 | -2,33% | 389,00 |
| 30.07.2024 | 119,24 | 119,24 | 119,24 | 119,24 | 1,38% | - |
| 29.07.2024 | 116,26 | 117,62 | 116,26 | 117,62 | 1,31% | 31,00 |
| 26.07.2024 | 114,66 | 116,52 | 114,66 | 116,10 | 0,52% | 76,00 |
| 25.07.2024 | 115,38 | 115,50 | 115,38 | 115,50 | -4,97% | 53,00 |
| 24.07.2024 | 121,36 | 121,58 | 121,36 | 121,54 | -1,70% | 258,00 |
| 23.07.2024 | 123,54 | 123,64 | 123,54 | 123,64 | -0,61% | 21,00 |
| 22.07.2024 | 125,16 | 125,36 | 124,36 | 124,40 | -0,27% | 559,00 |
| 19.07.2024 | 124,00 | 124,74 | 121,92 | 124,74 | -0,11% | 279,00 |
| 18.07.2024 | 123,70 | 124,88 | 123,22 | 124,88 | -0,49% | 12,00 |
| 17.07.2024 | 124,34 | 127,00 | 124,32 | 125,50 | 0,46% | 1.964,00 |
| 16.07.2024 | 122,08 | 124,94 | 122,08 | 124,92 | 2,75% | 303,00 |
| 15.07.2024 | 121,76 | 121,76 | 120,80 | 121,58 | 1,13% | 431,00 |
| 12.07.2024 | 118,78 | 120,22 | 118,24 | 120,22 | 1,85% | 200,00 |
| 11.07.2024 | 117,16 | 119,10 | 117,16 | 118,04 | -0,61% | 40,00 |
| 10.07.2024 | 118,78 | 119,00 | 118,42 | 118,76 | 0,10% | 123,00 |
| 09.07.2024 | 116,38 | 118,64 | 116,10 | 118,64 | 3,31% | 132,00 |
| 08.07.2024 | 114,32 | 115,00 | 114,32 | 114,84 | 0,45% | 5,00 |
| 05.07.2024 | 115,14 | 115,16 | 114,00 | 114,32 | -1,11% | 531,00 |
| 04.07.2024 | 114,82 | 115,60 | 114,82 | 115,60 | 1,26% | 13,00 |
| 03.07.2024 | 114,38 | 114,54 | 114,16 | 114,16 | -2,99% | 620,00 |
| 01.07.2024 | 117,68 | 117,68 | 117,68 | 117,68 | -0,02% | 1,00 |
| 28.06.2024 | 117,70 | 117,70 | 117,70 | 117,70 | 0,36% | - |
| 27.06.2024 | 117,28 | 117,28 | 117,28 | 117,28 | -1,10% | - |
| 26.06.2024 | 121,42 | 122,22 | 118,18 | 118,58 | -2,85% | 135,00 |
| 25.06.2024 | 119,22 | 122,06 | 119,22 | 122,06 | 2,31% | 315,00 |
| 24.06.2024 | 119,52 | 119,66 | 118,42 | 119,30 | 1,71% | 257,00 |
| 21.06.2024 | 117,64 | 117,64 | 117,30 | 117,30 | -0,36% | 60,00 |
| 20.06.2024 | 116,14 | 118,62 | 115,88 | 117,72 | 1,47% | 730,00 |
| 19.06.2024 | 118,00 | 118,00 | 116,02 | 116,02 | -1,58% | 13,00 |
| 18.06.2024 | 117,02 | 117,88 | 117,02 | 117,88 | 1,69% | 30,00 |
| 17.06.2024 | 116,82 | 116,82 | 115,92 | 115,92 | 0,12% | 121,00 |
| 14.06.2024 | 114,30 | 115,78 | 114,30 | 115,78 | 1,26% | 172,00 |
| 13.06.2024 | 115,38 | 115,54 | 113,62 | 114,34 | -0,52% | 854,00 |
| 12.06.2024 | 113,74 | 115,08 | 113,74 | 114,94 | 0,17% | 150,00 |
| 11.06.2024 | 114,56 | 114,90 | 114,30 | 114,74 | -0,14% | 1.162,00 |
| 10.06.2024 | 114,58 | 114,98 | 113,48 | 114,90 | 1,99% | 488,00 |
| 07.06.2024 | 111,22 | 112,66 | 109,44 | 112,66 | 3,15% | 1.613,00 |
| 06.06.2024 | 106,00 | 109,72 | 106,00 | 109,22 | 2,77% | 86,00 |
| 05.06.2024 | 105,86 | 106,28 | 105,38 | 106,28 | 1,20% | 186,00 |
| 04.06.2024 | 105,30 | 105,44 | 103,00 | 105,02 | 1,10% | 1.041,00 |
| 03.06.2024 | 104,26 | 106,00 | 103,68 | 103,88 | 1,96% | 629,00 |
| 31.05.2024 | 100,88 | 101,88 | 100,86 | 101,88 | 0,55% | 152,00 |
| 30.05.2024 | 101,84 | 101,84 | 100,84 | 101,32 | 0,60% | 16,00 |
| 29.05.2024 | 101,16 | 101,42 | 100,00 | 100,72 | -0,83% | 285,00 |
| 28.05.2024 | 101,38 | 101,68 | 101,36 | 101,56 | -0,06% | 242,00 |
| 27.05.2024 | 101,62 | 101,62 | 101,62 | 101,62 | -0,45% | - |
| 24.05.2024 | 102,08 | 102,08 | 102,08 | 102,08 | -1,22% | - |
| 23.05.2024 | 104,02 | 104,02 | 103,24 | 103,34 | 0,25% | 277,00 |
| 22.05.2024 | 102,80 | 103,08 | 102,78 | 103,08 | 0,00% | 157,00 |
| 21.05.2024 | 105,08 | 105,08 | 103,08 | 103,08 | -1,42% | 130,00 |
| 20.05.2024 | 105,22 | 105,42 | 104,38 | 104,56 | -0,40% | 394,00 |
| 17.05.2024 | 104,64 | 104,98 | 104,36 | 104,98 | 0,50% | 296,00 |
| 16.05.2024 | 103,52 | 104,46 | 103,52 | 104,46 | 0,85% | 292,00 |
| 15.05.2024 | 105,04 | 105,20 | 103,46 | 103,58 | -1,03% | 144,00 |
| 14.05.2024 | 104,66 | 104,66 | 104,66 | 104,66 | -0,51% | - |
| 13.05.2024 | 105,22 | 105,22 | 104,20 | 105,20 | 0,34% | 179,00 |
| 10.05.2024 | 105,12 | 105,12 | 104,68 | 104,84 | 0,61% | 39,00 |
| 09.05.2024 | 103,76 | 104,72 | 103,00 | 104,20 | 0,50% | 49,00 |
| 08.05.2024 | 104,00 | 104,00 | 103,30 | 103,68 | -2,30% | 991,00 |
| 07.05.2024 | 107,96 | 107,96 | 106,12 | 106,12 | -1,25% | 1,00 |
| 06.05.2024 | 107,28 | 108,12 | 107,28 | 107,46 | -1,76% | 371,00 |
| 03.05.2024 | 114,80 | 116,10 | 109,22 | 109,38 | -12,79% | 2.685,00 |
| 02.05.2024 | 124,96 | 126,00 | 124,38 | 125,42 | -1,09% | 501,00 |
| 30.04.2024 | 127,18 | 127,18 | 126,80 | 126,80 | 0,02% | 200,00 |
| 29.04.2024 | 126,82 | 127,40 | 126,78 | 126,78 | -0,75% | 100,00 |
| 26.04.2024 | 128,00 | 128,00 | 127,74 | 127,74 | 0,82% | 10,00 |
| 25.04.2024 | 126,70 | 127,00 | 125,00 | 126,70 | -0,11% | 114,00 |
| 24.04.2024 | 126,48 | 129,54 | 125,50 | 126,84 | 0,70% | 241,00 |