8,547€
0,33%
Echtzeit-Aktienkurs Tripadvisor Inc.
Bid:
Ask:
Aktienkurse zur Tripadvisor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 9,75 | 9,77 | 9,61 | 9,64 | -0,31% | - |
| 04.05.2026 | 9,90 | 9,94 | 9,50 | 9,67 | 1,89% | 982,00 |
| 30.04.2026 | 9,55 | 9,63 | 9,43 | 9,50 | -0,88% | - |
| 29.04.2026 | 9,37 | 9,62 | 9,14 | 9,58 | 3,27% | 2.314,00 |
| 28.04.2026 | 9,55 | 9,57 | 9,24 | 9,28 | -2,88% | 1.200,00 |
| 27.04.2026 | 9,54 | 9,62 | 9,42 | 9,55 | -0,04% | - |
| 24.04.2026 | 9,35 | 9,56 | 9,21 | 9,56 | 2,71% | - |
| 23.04.2026 | 9,41 | 9,46 | 9,18 | 9,30 | -1,61% | - |
| 22.04.2026 | 9,65 | 9,72 | 9,33 | 9,46 | -1,19% | 705,00 |
| 21.04.2026 | 9,80 | 10,07 | 9,54 | 9,57 | -1,61% | 9.804,00 |
| 20.04.2026 | 9,45 | 9,79 | 9,38 | 9,73 | 0,66% | 7.061,00 |
| 17.04.2026 | 9,53 | 9,83 | 9,50 | 9,66 | 1,18% | 300,00 |
| 16.04.2026 | 9,74 | 9,95 | 9,49 | 9,55 | -1,78% | - |
| 15.04.2026 | 9,53 | 9,74 | 9,53 | 9,72 | 1,84% | 360,00 |
| 14.04.2026 | 9,43 | 9,65 | 9,42 | 9,55 | 0,42% | - |
| 13.04.2026 | 9,20 | 9,60 | 9,12 | 9,51 | 2,36% | - |
| 10.04.2026 | 9,83 | 9,87 | 9,26 | 9,29 | -5,71% | 266,00 |
| 09.04.2026 | 9,40 | 9,89 | 9,23 | 9,85 | 4,70% | 354,00 |
| 08.04.2026 | 9,60 | 9,66 | 9,26 | 9,41 | 1,57% | 494,00 |
| 07.04.2026 | 9,38 | 9,60 | 9,21 | 9,26 | -1,53% | 10.895,00 |
| 02.04.2026 | 9,11 | 9,45 | 8,92 | 9,41 | 1,87% | 8.498,00 |
| 01.04.2026 | 9,23 | 9,37 | 8,96 | 9,23 | -0,02% | 2.752,00 |
| 31.03.2026 | 9,14 | 9,24 | 8,88 | 9,24 | 1,82% | - |
| 30.03.2026 | 8,78 | 9,17 | 8,78 | 9,07 | 3,44% | 1.197,00 |
| 27.03.2026 | 8,66 | 9,10 | 8,63 | 8,77 | 1,48% | 7.423,00 |
| 26.03.2026 | 8,21 | 8,76 | 8,13 | 8,64 | 4,94% | 3.040,00 |
| 25.03.2026 | 8,38 | 8,65 | 8,13 | 8,23 | -2,33% | 895,00 |
| 24.03.2026 | 8,64 | 8,70 | 8,27 | 8,43 | -2,75% | - |
| 23.03.2026 | 8,00 | 8,72 | 7,95 | 8,67 | 6,36% | 2.568,00 |
| 20.03.2026 | 8,05 | 8,15 | 7,82 | 8,15 | 0,33% | 1.900,00 |
| 19.03.2026 | 8,09 | 8,19 | 7,83 | 8,12 | 0,05% | 1.389,00 |
| 18.03.2026 | 8,31 | 8,36 | 8,07 | 8,12 | -1,60% | 1.402,00 |
| 17.03.2026 | 8,27 | 8,64 | 8,21 | 8,25 | -0,22% | 830,00 |
| 16.03.2026 | 8,13 | 8,40 | 8,03 | 8,27 | 2,34% | 7.104,00 |
| 13.03.2026 | 8,11 | 8,26 | 8,00 | 8,08 | -0,52% | 312,00 |
| 12.03.2026 | 8,47 | 8,52 | 8,04 | 8,12 | -4,24% | 1.816,00 |
| 11.03.2026 | 8,73 | 8,79 | 8,36 | 8,48 | -2,99% | 21.731,00 |
| 10.03.2026 | 9,13 | 9,19 | 8,65 | 8,74 | -4,04% | 1.827,00 |
| 09.03.2026 | 8,91 | 9,16 | 8,67 | 9,11 | 1,58% | 360,00 |
| 06.03.2026 | 9,05 | 9,21 | 8,71 | 8,97 | -0,58% | 829,00 |
| 05.03.2026 | 8,82 | 9,53 | 8,77 | 9,02 | 2,34% | 2.321,00 |
| 04.03.2026 | 8,50 | 8,95 | 8,46 | 8,81 | 3,31% | 978,00 |
| 03.03.2026 | 8,48 | 8,63 | 8,30 | 8,53 | 0,00% | 598,00 |
| 02.03.2026 | 8,51 | 8,65 | 8,22 | 8,53 | -0,14% | 421,00 |
| 27.02.2026 | 8,71 | 8,71 | 8,27 | 8,54 | -1,85% | 5.943,00 |
| 26.02.2026 | 8,51 | 8,89 | 8,51 | 8,71 | 1,97% | 519,00 |
| 25.02.2026 | 8,52 | 8,65 | 8,47 | 8,54 | 0,04% | 6.959,00 |
| 24.02.2026 | 8,56 | 8,68 | 8,40 | 8,53 | -0,08% | 1.690,00 |
| 23.02.2026 | 9,08 | 9,11 | 8,41 | 8,54 | -6,84% | 4.631,00 |
| 20.02.2026 | 9,01 | 9,34 | 8,80 | 9,17 | 2,25% | 1.692,00 |
| 19.02.2026 | 8,89 | 9,01 | 8,65 | 8,97 | 1,00% | 2.400,00 |
| 18.02.2026 | 8,90 | 9,09 | 8,58 | 8,88 | -0,05% | 592,00 |
| 17.02.2026 | 8,15 | 9,10 | 8,06 | 8,88 | 9,94% | 7.462,00 |
| 16.02.2026 | 8,09 | 8,11 | 8,06 | 8,08 | 0,07% | 5.200,00 |
| 13.02.2026 | 8,83 | 8,89 | 7,98 | 8,07 | -9,48% | 6.109,00 |
| 12.02.2026 | 10,36 | 10,36 | 8,26 | 8,92 | -11,58% | 1.828,00 |
| 11.02.2026 | 10,78 | 10,92 | 9,90 | 10,09 | -6,60% | 88,00 |
| 10.02.2026 | 10,75 | 11,10 | 10,47 | 10,80 | 0,35% | 984,00 |
| 09.02.2026 | 10,75 | 10,83 | 10,52 | 10,76 | -0,20% | 75,00 |
| 06.02.2026 | 10,54 | 10,89 | 10,38 | 10,78 | 2,75% | 4.240,00 |
| 05.02.2026 | 10,71 | 10,83 | 10,47 | 10,49 | -1,98% | 3.072,00 |
| 04.02.2026 | 10,63 | 10,88 | 10,38 | 10,71 | 0,78% | 750,00 |
| 03.02.2026 | 11,32 | 11,41 | 10,25 | 10,62 | -6,17% | 818,00 |
| 02.02.2026 | 11,09 | 11,51 | 11,05 | 11,32 | 0,86% | - |
| 30.01.2026 | 11,19 | 11,24 | 11,01 | 11,22 | 0,18% | 100,00 |
| 29.01.2026 | 10,88 | 11,22 | 10,73 | 11,20 | 2,59% | 715,00 |
| 28.01.2026 | 10,95 | 11,22 | 10,84 | 10,92 | 0,57% | - |
| 27.01.2026 | 11,16 | 11,24 | 10,84 | 10,86 | -2,37% | 15,00 |
| 26.01.2026 | 11,14 | 11,26 | 11,03 | 11,12 | -0,47% | - |
| 23.01.2026 | 11,61 | 11,63 | 11,12 | 11,18 | -3,44% | 621,00 |
| 22.01.2026 | 11,51 | 11,95 | 11,47 | 11,57 | 0,52% | - |
| 21.01.2026 | 11,14 | 11,57 | 11,11 | 11,51 | 3,37% | - |
| 20.01.2026 | 11,31 | 11,32 | 11,01 | 11,14 | -2,02% | 819,00 |
| 19.01.2026 | 11,36 | 11,38 | 11,23 | 11,37 | -0,80% | 1.656,00 |
| 16.01.2026 | 12,04 | 12,11 | 11,35 | 11,46 | -4,82% | 1.069,00 |
| 15.01.2026 | 11,86 | 12,12 | 11,72 | 12,04 | 1,58% | 80,00 |
| 14.01.2026 | 12,71 | 12,77 | 11,52 | 11,85 | -7,06% | 2.220,00 |
| 13.01.2026 | 12,70 | 12,94 | 12,59 | 12,75 | 0,46% | - |
| 12.01.2026 | 12,66 | 12,87 | 12,43 | 12,70 | -0,12% | 817,00 |
| 09.01.2026 | 12,75 | 12,90 | 12,47 | 12,71 | -0,08% | 44,00 |
| 08.01.2026 | 12,56 | 12,77 | 12,48 | 12,72 | 1,11% | 40,00 |
| 07.01.2026 | 12,56 | 12,62 | 12,30 | 12,58 | 0,06% | 164,00 |
| 06.01.2026 | 12,58 | 12,72 | 12,45 | 12,57 | -0,16% | 87,00 |
| 05.01.2026 | 12,61 | 13,00 | 12,47 | 12,59 | 0,78% | 523,00 |
| 02.01.2026 | 12,42 | 12,58 | 12,13 | 12,50 | 7,02% | 150,00 |
| 30.12.2025 | 11,69 | 11,72 | 11,64 | 11,68 | -0,13% | 1.750,00 |
| 29.12.2025 | 11,97 | 12,09 | 11,68 | 11,69 | -1,52% | 7.303,00 |
| 23.12.2025 | 12,03 | 12,11 | 11,82 | 11,87 | -1,60% | - |
| 22.12.2025 | 11,90 | 12,07 | 11,76 | 12,06 | 2,07% | 17,00 |
| 19.12.2025 | 12,04 | 12,14 | 11,73 | 11,82 | -1,83% | 952,00 |
| 18.12.2025 | 12,32 | 12,53 | 12,02 | 12,04 | -2,51% | 233,00 |
| 17.12.2025 | 12,76 | 12,85 | 12,28 | 12,35 | -2,79% | - |
| 16.12.2025 | 12,66 | 12,87 | 12,61 | 12,70 | -0,20% | 2.525,00 |
| 15.12.2025 | 12,96 | 13,14 | 12,67 | 12,73 | -1,62% | 606,00 |
| 12.12.2025 | 13,11 | 13,32 | 12,85 | 12,94 | -1,61% | 260,00 |
| 11.12.2025 | 13,27 | 13,40 | 13,10 | 13,15 | -1,68% | - |
| 10.12.2025 | 13,05 | 13,42 | 12,79 | 13,38 | 2,47% | 388,00 |
| 09.12.2025 | 12,86 | 13,34 | 12,84 | 13,05 | 1,24% | 564,00 |
| 08.12.2025 | 13,15 | 13,23 | 12,77 | 12,89 | -2,07% | - |
| 05.12.2025 | 12,91 | 13,25 | 12,87 | 13,17 | 1,95% | - |