198,490€
-0,18%
Echtzeit-Aktienkurs Expedia Group Inc.
Bid:
Ask:
Aktienkurse zur Expedia Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.02.2026 | 203,43 | 206,70 | 196,53 | 196,70 | -3,33% | 740,00 |
| 10.02.2026 | 198,64 | 208,63 | 196,01 | 203,48 | 2,38% | 520,00 |
| 09.02.2026 | 200,33 | 202,33 | 197,22 | 198,75 | -0,62% | 457,00 |
| 06.02.2026 | 195,10 | 202,20 | 194,72 | 200,00 | 1,97% | 495,00 |
| 05.02.2026 | 200,54 | 203,50 | 194,59 | 196,13 | -2,42% | 338,00 |
| 04.02.2026 | 198,81 | 201,38 | 188,19 | 201,00 | 1,31% | 369,00 |
| 03.02.2026 | 234,95 | 236,85 | 195,32 | 198,41 | -15,44% | 912,00 |
| 02.02.2026 | 221,13 | 236,80 | 221,02 | 234,65 | 5,12% | 42,00 |
| 30.01.2026 | 228,38 | 229,00 | 221,23 | 223,23 | -1,99% | - |
| 29.01.2026 | 222,10 | 231,08 | 221,95 | 227,75 | 2,20% | 326,00 |
| 28.01.2026 | 223,55 | 228,20 | 221,80 | 222,85 | 0,55% | 841,00 |
| 27.01.2026 | 227,68 | 227,95 | 220,75 | 221,63 | -2,27% | 5,00 |
| 26.01.2026 | 228,38 | 230,70 | 226,60 | 226,77 | -0,93% | 2.067,00 |
| 23.01.2026 | 238,23 | 239,45 | 228,13 | 228,90 | -3,67% | 427,00 |
| 22.01.2026 | 232,63 | 241,45 | 231,98 | 237,63 | 2,22% | 3.254,00 |
| 21.01.2026 | 232,65 | 234,58 | 226,58 | 232,48 | 0,09% | 228,00 |
| 20.01.2026 | 241,70 | 242,20 | 231,65 | 232,27 | -4,10% | 438,00 |
| 19.01.2026 | 243,38 | 243,38 | 240,90 | 242,20 | -1,47% | 690,00 |
| 16.01.2026 | 253,65 | 255,30 | 245,13 | 245,83 | -3,02% | 532,00 |
| 15.01.2026 | 249,65 | 255,93 | 249,65 | 253,48 | 1,82% | 248,00 |
| 14.01.2026 | 257,67 | 257,70 | 241,63 | 248,95 | -3,38% | 118,00 |
| 13.01.2026 | 250,05 | 257,85 | 249,40 | 257,65 | 3,13% | 641,00 |
| 12.01.2026 | 253,83 | 253,83 | 247,50 | 249,83 | -1,87% | 109,00 |
| 09.01.2026 | 258,67 | 262,00 | 253,40 | 254,58 | -1,45% | 60,00 |
| 08.01.2026 | 254,35 | 259,48 | 253,20 | 258,33 | 1,51% | 192,00 |
| 07.01.2026 | 255,77 | 257,05 | 253,20 | 254,48 | -0,60% | 189,00 |
| 06.01.2026 | 245,88 | 256,55 | 244,90 | 256,00 | 4,35% | 274,00 |
| 05.01.2026 | 242,20 | 247,05 | 237,33 | 245,33 | 1,63% | 928,00 |
| 02.01.2026 | 241,45 | 243,90 | 237,18 | 241,40 | -1,07% | 176,00 |
| 30.12.2025 | 243,80 | 244,58 | 243,70 | 244,00 | 0,07% | - |
| 29.12.2025 | 244,33 | 244,70 | 240,98 | 243,83 | -0,23% | 1.860,00 |
| 23.12.2025 | 245,70 | 247,43 | 243,90 | 244,38 | -0,65% | 257,00 |
| 22.12.2025 | 247,00 | 248,05 | 243,30 | 245,98 | -0,47% | 290,00 |
| 19.12.2025 | 243,75 | 249,45 | 243,75 | 247,13 | 1,49% | 1.308,00 |
| 18.12.2025 | 240,88 | 246,48 | 240,88 | 243,50 | 0,96% | 146,00 |
| 17.12.2025 | 243,85 | 245,30 | 239,13 | 241,18 | -0,56% | 534,00 |
| 16.12.2025 | 239,48 | 246,15 | 239,40 | 242,52 | 0,54% | 181,00 |
| 15.12.2025 | 233,95 | 242,05 | 233,35 | 241,23 | 3,25% | 578,00 |
| 12.12.2025 | 239,88 | 241,50 | 233,25 | 233,63 | -2,63% | 535,00 |
| 11.12.2025 | 232,55 | 240,85 | 232,30 | 239,93 | 2,35% | 129,00 |
| 10.12.2025 | 224,27 | 235,95 | 223,25 | 234,43 | 4,37% | 229,00 |
| 09.12.2025 | 227,25 | 228,30 | 224,50 | 224,60 | -1,25% | 18,00 |
| 08.12.2025 | 226,10 | 228,60 | 223,93 | 227,45 | 0,55% | 404,00 |
| 05.12.2025 | 221,93 | 228,45 | 221,38 | 226,20 | 1,95% | 56,00 |