179,490€
-0,15%
Echtzeit-Aktienkurs Expedia Group Inc.
Bid:
Ask:
Aktienkurse zur Expedia Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 179,76 | 179,76 | 178,63 | 179,57 | -0,11% | - |
| 16.02.2026 | 179,20 | 180,08 | 178,91 | 179,76 | 1,06% | 9,00 |
| 13.02.2026 | 181,00 | 184,43 | 172,39 | 177,87 | -7,07% | 308,00 |
| 12.02.2026 | 199,37 | 206,18 | 185,14 | 191,41 | -3,52% | 144,00 |
| 11.02.2026 | 203,23 | 207,60 | 196,75 | 198,39 | -2,63% | - |
| 10.02.2026 | 199,10 | 208,55 | 195,67 | 203,75 | 2,74% | 4,00 |
| 09.02.2026 | 200,35 | 202,30 | 197,23 | 198,31 | -0,70% | 3,00 |
| 06.02.2026 | 195,68 | 202,25 | 194,93 | 199,72 | 2,10% | 1,00 |
| 05.02.2026 | 200,60 | 203,55 | 195,11 | 195,61 | -1,97% | 7,00 |
| 04.02.2026 | 198,94 | 201,13 | 188,19 | 199,55 | 1,06% | 2,00 |
| 03.02.2026 | 234,93 | 237,15 | 195,62 | 197,46 | -16,05% | 27,00 |
| 02.02.2026 | 222,27 | 236,75 | 219,27 | 235,23 | 5,32% | 2,00 |
| 30.01.2026 | 229,15 | 230,38 | 221,25 | 223,35 | -1,71% | - |
| 29.01.2026 | 221,77 | 230,77 | 219,52 | 227,23 | 2,00% | 101,00 |
| 28.01.2026 | 222,38 | 228,00 | 222,00 | 222,77 | 0,38% | 13,00 |
| 27.01.2026 | 228,68 | 228,68 | 221,65 | 221,93 | -2,35% | 1,00 |
| 26.01.2026 | 228,77 | 231,15 | 226,60 | 227,27 | -0,95% | 19,00 |
| 23.01.2026 | 237,90 | 241,13 | 228,93 | 229,45 | -3,38% | - |
| 22.01.2026 | 232,43 | 241,45 | 232,05 | 237,48 | 2,77% | - |
| 21.01.2026 | 232,10 | 234,58 | 226,93 | 231,08 | -0,77% | 5,00 |
| 20.01.2026 | 241,83 | 241,83 | 232,35 | 232,88 | -3,86% | 25,00 |
| 19.01.2026 | 242,25 | 242,65 | 240,88 | 242,23 | -2,82% | - |
| 16.01.2026 | 254,05 | 255,60 | 247,50 | 249,25 | -1,82% | 10,00 |
| 15.01.2026 | 248,95 | 255,75 | 248,90 | 253,88 | 4,44% | 78,00 |
| 14.01.2026 | 257,38 | 258,38 | 241,73 | 243,08 | -5,72% | - |
| 13.01.2026 | 249,80 | 257,85 | 247,98 | 257,83 | 3,24% | 85,00 |
| 12.01.2026 | 255,10 | 255,10 | 247,50 | 249,73 | -1,77% | 7,00 |
| 09.01.2026 | 258,95 | 261,73 | 253,63 | 254,23 | -1,71% | 69,00 |
| 08.01.2026 | 254,55 | 259,50 | 252,77 | 258,65 | 1,22% | 10,00 |
| 07.01.2026 | 256,05 | 257,02 | 253,27 | 255,52 | -0,19% | - |
| 06.01.2026 | 245,55 | 256,58 | 244,58 | 256,00 | 4,51% | 8,00 |
| 05.01.2026 | 241,80 | 247,05 | 237,40 | 244,95 | 1,40% | 104,00 |
| 02.01.2026 | 241,02 | 244,00 | 237,98 | 241,58 | -0,66% | 1,00 |
| 30.12.2025 | 243,52 | 243,63 | 243,08 | 243,18 | -0,17% | - |
| 29.12.2025 | 244,05 | 244,55 | 240,00 | 243,60 | -0,17% | 2,00 |
| 23.12.2025 | 245,55 | 247,23 | 244,02 | 244,02 | -0,61% | 1,00 |
| 22.12.2025 | 248,73 | 248,77 | 243,30 | 245,52 | -0,72% | 100,00 |
| 19.12.2025 | 243,10 | 249,38 | 243,10 | 247,30 | 1,23% | - |
| 18.12.2025 | 241,73 | 246,50 | 241,48 | 244,30 | 1,12% | 5,00 |
| 17.12.2025 | 242,98 | 245,77 | 239,13 | 241,60 | -0,96% | 50,00 |
| 16.12.2025 | 241,25 | 246,13 | 239,13 | 243,95 | 1,00% | 85,00 |
| 15.12.2025 | 234,60 | 242,02 | 233,48 | 241,52 | 3,27% | - |
| 12.12.2025 | 240,38 | 241,90 | 233,65 | 233,88 | -2,21% | 122,00 |
| 11.12.2025 | 234,18 | 240,85 | 231,35 | 239,15 | 2,39% | 33,00 |
| 10.12.2025 | 224,73 | 235,95 | 223,20 | 233,58 | 3,78% | - |
| 09.12.2025 | 227,02 | 228,58 | 224,93 | 225,08 | -1,13% | - |
| 08.12.2025 | 226,27 | 228,55 | 223,70 | 227,65 | 0,67% | 36,00 |
| 05.12.2025 | 222,45 | 228,48 | 221,63 | 226,13 | 1,92% | 11,00 |
| 04.12.2025 | 225,77 | 225,85 | 221,13 | 221,88 | -1,29% | 1,00 |
| 03.12.2025 | 226,88 | 227,90 | 223,50 | 224,77 | -1,11% | 40,00 |
| 02.12.2025 | 223,08 | 227,38 | 220,52 | 227,30 | 2,00% | - |
| 01.12.2025 | 219,63 | 223,33 | 217,55 | 222,85 | 1,07% | - |
| 28.11.2025 | 222,27 | 223,77 | 220,27 | 220,50 | -0,54% | 1,00 |
| 27.11.2025 | 221,77 | 223,30 | 221,52 | 221,70 | -0,21% | 1,00 |
| 26.11.2025 | 222,60 | 224,48 | 221,52 | 222,18 | 0,17% | - |
| 25.11.2025 | 215,85 | 222,77 | 214,45 | 221,80 | 2,78% | 15,00 |
| 24.11.2025 | 215,55 | 218,33 | 214,35 | 215,80 | 0,54% | - |
| 21.11.2025 | 202,73 | 215,02 | 200,38 | 214,65 | 5,18% | 2,00 |
| 20.11.2025 | 208,40 | 212,33 | 202,80 | 204,08 | -2,23% | - |
| 19.11.2025 | 207,25 | 211,38 | 205,85 | 208,73 | 0,19% | - |
| 18.11.2025 | 211,15 | 213,48 | 207,68 | 208,33 | -0,83% | - |
| 17.11.2025 | 227,80 | 229,52 | 208,50 | 210,08 | -7,71% | 22,00 |
| 14.11.2025 | 230,05 | 230,85 | 224,18 | 227,63 | -1,01% | 100,00 |
| 13.11.2025 | 236,55 | 240,43 | 228,90 | 229,95 | -3,37% | 27,00 |
| 12.11.2025 | 229,85 | 239,13 | 228,48 | 237,98 | 3,41% | 11,00 |
| 11.11.2025 | 232,35 | 232,75 | 228,15 | 230,13 | -0,57% | 1,00 |
| 10.11.2025 | 225,10 | 233,65 | 223,90 | 231,45 | 3,70% | 5,00 |
| 07.11.2025 | 218,83 | 228,48 | 211,60 | 223,20 | 16,05% | 92,00 |
| 06.11.2025 | 185,87 | 192,41 | 184,39 | 192,33 | 2,57% | - |
| 05.11.2025 | 185,76 | 187,66 | 181,74 | 187,51 | 1,77% | - |
| 04.11.2025 | 186,13 | 188,63 | 183,27 | 184,24 | -1,21% | 20,00 |
| 03.11.2025 | 191,22 | 192,89 | 182,58 | 186,49 | -2,19% | 1,00 |
| 31.10.2025 | 190,76 | 192,43 | 188,48 | 190,66 | -0,09% | - |
| 30.10.2025 | 189,48 | 194,03 | 188,69 | 190,84 | 0,87% | - |
| 29.10.2025 | 197,82 | 198,49 | 186,28 | 189,20 | -2,29% | 301,00 |
| 28.10.2025 | 191,09 | 194,11 | 188,48 | 193,63 | 0,89% | - |
| 27.10.2025 | 190,39 | 191,95 | 187,88 | 191,93 | 1,81% | 1,00 |
| 24.10.2025 | 185,65 | 188,98 | 185,01 | 188,51 | 1,31% | - |
| 23.10.2025 | 194,60 | 196,62 | 184,02 | 186,08 | -4,67% | - |
| 22.10.2025 | 194,96 | 196,17 | 193,43 | 195,19 | -0,22% | 21,00 |
| 21.10.2025 | 187,62 | 195,73 | 187,30 | 195,63 | 4,31% | - |
| 20.10.2025 | 184,43 | 188,72 | 184,10 | 187,55 | 1,91% | 4,00 |
| 17.10.2025 | 180,96 | 185,61 | 179,22 | 184,04 | 1,33% | 25,00 |
| 16.10.2025 | 187,60 | 188,81 | 180,37 | 181,63 | -2,93% | - |
| 15.10.2025 | 193,05 | 194,17 | 185,12 | 187,11 | -2,67% | - |
| 14.10.2025 | 187,10 | 193,40 | 183,40 | 192,24 | 3,10% | 7,00 |
| 13.10.2025 | 181,01 | 187,29 | 181,01 | 186,46 | 3,01% | - |
| 10.10.2025 | 187,50 | 187,83 | 180,79 | 181,02 | -3,43% | 18,00 |
| 09.10.2025 | 182,67 | 187,73 | 182,06 | 187,45 | 2,26% | - |
| 08.10.2025 | 185,43 | 188,74 | 183,11 | 183,30 | -1,18% | 91,00 |
| 07.10.2025 | 191,33 | 192,74 | 181,09 | 185,48 | -2,88% | - |
| 06.10.2025 | 186,82 | 206,23 | 185,30 | 190,99 | 2,08% | 4,00 |
| 03.10.2025 | 185,81 | 190,22 | 184,33 | 187,09 | 1,08% | - |
| 02.10.2025 | 185,59 | 186,85 | 180,75 | 185,09 | -0,33% | - |
| 01.10.2025 | 183,45 | 186,32 | 179,73 | 185,70 | 2,09% | 1,00 |
| 30.09.2025 | 187,88 | 190,57 | 179,24 | 181,89 | -3,29% | - |
| 29.09.2025 | 190,87 | 191,59 | 187,87 | 188,07 | -1,56% | 20,00 |
| 26.09.2025 | 184,44 | 191,36 | 183,80 | 191,05 | 3,59% | - |
| 25.09.2025 | 185,59 | 186,47 | 182,41 | 184,43 | -0,74% | 41,00 |
| 24.09.2025 | 187,25 | 189,91 | 185,45 | 185,80 | -0,25% | 2,00 |