259,075€
0,73%
Echtzeit-Aktienkurs Expedia Group Inc.
Bid:
Ask:
Aktienkurse zur Expedia Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 259,83 | 260,63 | 253,13 | 257,00 | -0,08% | - |
| 16.10.2026 | 260,67 | 265,23 | 253,43 | 257,20 | -1,17% | 416,00 |
| 15.10.2026 | 261,77 | 262,38 | 259,48 | 260,25 | 5,67% | 4,00 |
| 14.10.2026 | 244,30 | 248,02 | 242,68 | 246,27 | 0,87% | 211,00 |
| 13.10.2026 | 238,83 | 248,23 | 238,33 | 244,15 | 1,41% | 840,00 |
| 12.10.2026 | 245,33 | 246,75 | 239,40 | 240,75 | -1,62% | 77,00 |
| 09.10.2026 | 242,02 | 245,43 | 240,35 | 244,73 | 1,54% | 481,00 |
| 08.10.2026 | 230,60 | 243,18 | 229,02 | 241,02 | 4,26% | 2.709,00 |
| 07.10.2026 | 231,50 | 233,05 | 227,95 | 231,18 | 0,15% | 26,00 |
| 06.10.2026 | 232,48 | 236,73 | 225,35 | 230,83 | -0,50% | 1.516,00 |
| 05.10.2026 | 236,43 | 239,13 | 230,90 | 231,98 | -1,45% | 26,00 |
| 02.10.2026 | 234,33 | 238,43 | 232,58 | 235,40 | 0,67% | 1.584,00 |
| 01.10.2026 | 236,18 | 237,90 | 231,85 | 233,83 | 0,53% | 2.400,00 |
| 30.09.2026 | 234,75 | 236,83 | 231,50 | 232,60 | -0,98% | 971,00 |
| 29.09.2026 | 231,48 | 235,27 | 225,38 | 234,90 | 1,03% | 198,00 |
| 28.09.2026 | 230,33 | 234,45 | 226,68 | 232,50 | 0,23% | 438,00 |
| 25.09.2026 | 230,90 | 236,25 | 228,75 | 231,98 | 0,79% | 764,00 |
| 24.09.2026 | 227,65 | 235,90 | 224,15 | 230,15 | 1,05% | 2.770,00 |
| 23.09.2026 | 245,77 | 246,20 | 226,43 | 227,75 | -6,87% | 1.334,00 |
| 22.09.2026 | 245,23 | 250,45 | 230,27 | 244,55 | -0,25% | 3.302,00 |
| 21.09.2026 | 245,23 | 247,13 | 242,52 | 245,18 | 0,79% | 825,00 |
| 18.09.2026 | 248,88 | 249,58 | 241,35 | 243,25 | -1,83% | 894,00 |
| 17.09.2026 | 251,58 | 254,73 | 244,60 | 247,77 | -1,01% | 1.147,00 |
| 16.09.2026 | 251,50 | 253,43 | 244,63 | 250,30 | -1,48% | 182,00 |
| 15.09.2026 | 249,13 | 255,30 | 244,63 | 254,05 | 1,92% | 1.854,00 |
| 14.09.2026 | 240,00 | 253,08 | 240,00 | 249,27 | 2,94% | 51,00 |
| 11.09.2026 | 239,10 | 243,27 | 237,33 | 242,15 | 1,46% | 60,00 |
| 10.09.2026 | 234,55 | 243,95 | 231,10 | 238,68 | 1,79% | 210,00 |
| 09.09.2026 | 236,52 | 236,68 | 224,43 | 234,48 | -0,75% | 1.107,00 |
| 08.09.2026 | 256,52 | 257,15 | 233,85 | 236,25 | -7,85% | 708,00 |
| 07.09.2026 | 257,08 | 257,23 | 255,75 | 256,38 | -0,09% | 25,00 |
| 04.09.2026 | 261,35 | 262,23 | 254,65 | 256,60 | -1,58% | 621,00 |
| 03.09.2026 | 265,48 | 270,00 | 259,90 | 260,73 | -1,95% | 123,00 |
| 02.09.2026 | 262,20 | 270,33 | 260,83 | 265,90 | 1,35% | 905,00 |
| 01.09.2026 | 273,55 | 273,75 | 261,35 | 262,35 | -3,92% | 221,00 |
| 31.08.2026 | 283,90 | 284,52 | 272,80 | 273,05 | -3,96% | 130,00 |
| 28.08.2026 | 274,20 | 284,52 | 272,17 | 284,30 | 3,82% | 67,00 |
| 27.08.2026 | 287,05 | 289,73 | 270,90 | 273,85 | -4,31% | 2.080,00 |
| 26.08.2026 | 289,40 | 293,30 | 286,08 | 286,17 | -1,11% | 42,00 |
| 25.08.2026 | 291,77 | 293,60 | 285,90 | 289,38 | -0,53% | 1.541,00 |
| 24.08.2026 | 275,20 | 292,35 | 273,17 | 290,92 | 5,60% | 901,00 |
| 21.08.2026 | 277,65 | 280,92 | 274,50 | 275,50 | -0,81% | 481,00 |
| 20.08.2026 | 279,58 | 280,98 | 276,30 | 277,75 | -0,63% | - |
| 19.08.2026 | 275,83 | 286,77 | 275,65 | 279,50 | 31,42% | 364,00 |
| 05.05.2026 | 211,58 | 214,80 | 209,38 | 212,68 | 0,95% | 81,00 |
| 04.05.2026 | 215,63 | 217,30 | 210,68 | 210,68 | -0,46% | 59,00 |
| 30.04.2026 | 214,02 | 217,02 | 211,08 | 211,65 | -1,39% | 47,00 |
| 29.04.2026 | 203,60 | 215,73 | 199,34 | 214,63 | 6,69% | 3.517,00 |
| 28.04.2026 | 208,68 | 211,00 | 198,89 | 201,18 | -3,86% | 1.072,00 |
| 27.04.2026 | 214,58 | 215,18 | 208,98 | 209,25 | -2,46% | 2.401,00 |
| 24.04.2026 | 214,55 | 217,23 | 212,15 | 214,52 | 0,03% | 1.091,00 |
| 23.04.2026 | 225,18 | 226,33 | 211,25 | 214,45 | -5,18% | 533,00 |
| 22.04.2026 | 234,77 | 235,88 | 224,00 | 226,18 | -3,05% | 322,00 |
| 21.04.2026 | 232,30 | 237,35 | 230,75 | 233,30 | 0,53% | 319,00 |
| 20.04.2026 | 224,40 | 232,13 | 223,08 | 232,08 | 2,71% | 341,00 |
| 17.04.2026 | 215,88 | 228,48 | 215,68 | 225,95 | 4,74% | 666,00 |
| 16.04.2026 | 219,08 | 221,60 | 214,58 | 215,73 | -1,13% | 375,00 |
| 15.04.2026 | 210,50 | 219,77 | 210,35 | 218,20 | 3,55% | 170,00 |
| 14.04.2026 | 204,38 | 213,55 | 204,18 | 210,73 | 3,18% | 122,00 |
| 13.04.2026 | 193,32 | 204,33 | 192,95 | 204,23 | 4,98% | - |
| 10.04.2026 | 197,10 | 198,39 | 191,84 | 194,53 | -1,14% | 104,00 |
| 09.04.2026 | 203,05 | 203,23 | 192,93 | 196,78 | -3,05% | 82,00 |
| 08.04.2026 | 199,13 | 212,08 | 198,80 | 202,98 | 4,90% | 132,00 |
| 07.04.2026 | 198,05 | 198,53 | 192,75 | 193,49 | -0,91% | 229,00 |
| 02.04.2026 | 193,35 | 199,46 | 190,10 | 195,27 | -0,54% | 66,00 |
| 01.04.2026 | 200,77 | 201,93 | 190,24 | 196,34 | -1,66% | 616,00 |
| 31.03.2026 | 199,44 | 202,45 | 194,50 | 199,66 | 1,03% | 87,00 |
| 30.03.2026 | 197,88 | 205,45 | 196,79 | 197,63 | 0,96% | 307,00 |
| 27.03.2026 | 203,75 | 204,02 | 191,94 | 195,76 | -3,96% | 42,00 |
| 26.03.2026 | 203,33 | 206,45 | 200,12 | 203,83 | -0,26% | - |
| 25.03.2026 | 205,95 | 211,93 | 199,55 | 204,35 | -0,85% | 121,00 |
| 24.03.2026 | 204,02 | 206,50 | 196,84 | 206,10 | 1,07% | 590,00 |
| 23.03.2026 | 201,55 | 209,23 | 200,73 | 203,93 | -0,21% | 26,00 |
| 20.03.2026 | 207,65 | 208,23 | 199,51 | 204,35 | -1,38% | 360,00 |
| 19.03.2026 | 208,85 | 212,18 | 206,02 | 207,20 | -0,81% | - |
| 18.03.2026 | 210,73 | 212,68 | 204,77 | 208,90 | -0,11% | 636,00 |
| 17.03.2026 | 200,32 | 214,63 | 199,83 | 209,13 | 3,93% | 36,00 |
| 16.03.2026 | 201,23 | 203,38 | 198,95 | 201,23 | 0,94% | 1.518,00 |
| 13.03.2026 | 197,88 | 204,05 | 197,21 | 199,36 | 0,76% | 90,00 |
| 12.03.2026 | 197,85 | 200,58 | 196,42 | 197,86 | -0,35% | 767,00 |
| 11.03.2026 | 199,58 | 204,77 | 193,88 | 198,56 | -0,60% | 48,00 |
| 10.03.2026 | 207,30 | 208,65 | 194,56 | 199,76 | -3,57% | 5.637,00 |
| 09.03.2026 | 210,27 | 213,88 | 199,09 | 207,15 | -3,49% | 94,00 |
| 06.03.2026 | 217,25 | 217,52 | 206,77 | 214,65 | -0,79% | 386,00 |
| 05.03.2026 | 189,97 | 217,13 | 189,53 | 216,35 | 13,47% | 462,00 |
| 04.03.2026 | 183,61 | 193,05 | 183,35 | 190,66 | 3,11% | 3.664,00 |
| 03.03.2026 | 180,74 | 187,15 | 175,01 | 184,91 | 1,45% | 139,00 |
| 02.03.2026 | 177,05 | 184,52 | 173,93 | 182,27 | 0,04% | 547,00 |
| 27.02.2026 | 183,48 | 183,91 | 175,59 | 182,19 | -0,97% | 131,00 |
| 26.02.2026 | 168,90 | 184,95 | 168,90 | 183,97 | 6,51% | 323,00 |
| 25.02.2026 | 167,92 | 173,42 | 167,82 | 172,72 | 2,71% | 518,00 |
| 24.02.2026 | 160,65 | 169,32 | 159,95 | 168,16 | 4,99% | 704,00 |
| 23.02.2026 | 170,41 | 171,86 | 157,26 | 160,17 | -7,28% | 341,00 |
| 20.02.2026 | 170,51 | 175,19 | 167,48 | 172,75 | 1,94% | 1.262,00 |
| 19.02.2026 | 173,17 | 173,85 | 164,41 | 169,46 | -1,95% | 1.364,00 |
| 18.02.2026 | 169,51 | 175,12 | 168,38 | 172,83 | 2,30% | 1.029,00 |
| 17.02.2026 | 177,86 | 179,39 | 168,05 | 168,94 | -5,68% | 697,00 |
| 16.02.2026 | 179,37 | 180,09 | 178,51 | 179,11 | 0,17% | 180,00 |
| 13.02.2026 | 181,45 | 184,79 | 172,02 | 178,81 | -3,19% | 2.555,00 |
| 12.02.2026 | 197,99 | 206,63 | 176,90 | 184,71 | -6,10% | 1.951,00 |