178,290€
2,96%
Echtzeit-Aktienkurs Expedia Group Inc.
Bid:
Ask:
Aktienkurse zur Expedia Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 173,14 | 178,41 | 169,76 | 176,56 | 1,96% | 15,00 |
| 19.12.2024 | 170,26 | 174,71 | 169,52 | 173,16 | 1,73% | 229,00 |
| 18.12.2024 | 172,79 | 179,54 | 169,88 | 170,21 | -1,50% | 28,00 |
| 17.12.2024 | 173,78 | 174,22 | 171,29 | 172,80 | -0,62% | - |
| 16.12.2024 | 173,66 | 175,20 | 170,07 | 173,88 | -0,08% | - |
| 13.12.2024 | 176,34 | 177,27 | 173,61 | 174,02 | -1,30% | - |
| 12.12.2024 | 181,42 | 182,08 | 174,50 | 176,31 | -2,81% | - |
| 11.12.2024 | 178,98 | 182,30 | 178,75 | 181,40 | 1,33% | 60,00 |
| 10.12.2024 | 179,59 | 182,59 | 178,34 | 179,02 | -0,44% | - |
| 09.12.2024 | 180,28 | 181,95 | 178,56 | 179,82 | -0,24% | 20,00 |
| 06.12.2024 | 181,76 | 181,76 | 179,56 | 180,26 | -0,75% | 40,00 |
| 05.12.2024 | 179,18 | 181,94 | 177,32 | 181,63 | 1,37% | - |
| 04.12.2024 | 174,79 | 179,47 | 172,85 | 179,18 | 2,52% | 80,00 |
| 03.12.2024 | 175,52 | 177,66 | 174,43 | 174,77 | -0,43% | - |
| 02.12.2024 | 174,49 | 178,95 | 174,49 | 175,53 | 0,60% | 116,00 |
| 29.11.2024 | 176,84 | 177,31 | 174,04 | 174,49 | -1,33% | - |
| 28.11.2024 | 174,97 | 176,85 | 174,97 | 176,84 | 1,07% | - |
| 27.11.2024 | 177,82 | 178,35 | 174,53 | 174,97 | -2,05% | 50,00 |
| 26.11.2024 | 175,56 | 178,94 | 174,42 | 178,63 | 1,75% | - |
| 25.11.2024 | 177,45 | 179,29 | 174,87 | 175,56 | -1,16% | 25,00 |
| 22.11.2024 | 175,21 | 179,55 | 174,72 | 177,62 | 1,71% | 43,00 |
| 21.11.2024 | 169,88 | 175,36 | 168,61 | 174,63 | 2,79% | 5,00 |
| 20.11.2024 | 167,00 | 171,60 | 166,97 | 169,89 | 1,83% | 30,00 |
| 19.11.2024 | 170,22 | 171,01 | 165,81 | 166,84 | -2,01% | - |
| 18.11.2024 | 172,88 | 173,41 | 168,84 | 170,27 | -1,51% | 6,00 |
| 15.11.2024 | 173,10 | 173,63 | 168,78 | 172,88 | -0,12% | - |
| 14.11.2024 | 171,80 | 173,60 | 169,79 | 173,09 | 0,74% | - |
| 13.11.2024 | 171,32 | 173,06 | 169,43 | 171,82 | 0,28% | 100,00 |
| 12.11.2024 | 172,98 | 174,13 | 169,47 | 171,34 | -0,95% | 48,00 |
| 11.11.2024 | 168,13 | 176,07 | 168,13 | 172,99 | 2,89% | 162,00 |
| 08.11.2024 | 165,71 | 177,07 | 163,58 | 168,13 | 1,19% | 448,00 |
| 07.11.2024 | 158,96 | 177,45 | 155,71 | 166,16 | 4,52% | 26,00 |
| 06.11.2024 | 153,17 | 161,92 | 152,33 | 158,97 | 6,09% | - |
| 05.11.2024 | 148,12 | 152,54 | 147,46 | 149,85 | 1,17% | 10,00 |
| 04.11.2024 | 146,53 | 148,47 | 145,09 | 148,11 | 0,72% | - |
| 01.11.2024 | 143,60 | 147,52 | 143,49 | 147,05 | 2,28% | 15,00 |
| 31.10.2024 | 151,31 | 151,31 | 141,80 | 143,77 | -4,98% | 40,00 |
| 30.10.2024 | 146,56 | 151,60 | 146,35 | 151,31 | 3,24% | - |
| 29.10.2024 | 146,21 | 148,47 | 145,60 | 146,56 | 0,24% | - |
| 28.10.2024 | 146,72 | 149,97 | 144,80 | 146,21 | -0,29% | 214,00 |
| 25.10.2024 | 148,19 | 149,03 | 146,34 | 146,63 | -1,05% | 41,00 |
| 24.10.2024 | 146,87 | 148,79 | 146,52 | 148,19 | 0,91% | 5,00 |
| 23.10.2024 | 148,63 | 150,47 | 145,56 | 146,85 | -1,20% | 76,00 |
| 22.10.2024 | 150,72 | 151,56 | 148,37 | 148,64 | -0,77% | - |
| 21.10.2024 | 148,12 | 151,73 | 145,86 | 149,80 | 2,20% | 291,00 |
| 18.10.2024 | 146,61 | 147,72 | 144,46 | 146,57 | -0,03% | 24,00 |
| 17.10.2024 | 138,88 | 149,99 | 138,88 | 146,62 | 5,57% | 399,00 |
| 16.10.2024 | 138,86 | 139,94 | 138,18 | 138,89 | 0,10% | - |
| 15.10.2024 | 138,43 | 140,04 | 137,16 | 138,75 | -0,29% | 48,00 |
| 14.10.2024 | 137,62 | 139,32 | 136,76 | 139,15 | 0,79% | - |
| 11.10.2024 | 137,94 | 138,99 | 136,48 | 138,06 | -0,08% | 40,00 |
| 10.10.2024 | 139,67 | 139,89 | 136,90 | 138,17 | -1,19% | - |
| 09.10.2024 | 138,39 | 140,13 | 135,66 | 139,84 | 1,04% | 17,00 |
| 08.10.2024 | 137,40 | 140,16 | 136,75 | 138,40 | 0,71% | 91,00 |
| 07.10.2024 | 136,96 | 139,03 | 136,04 | 137,42 | 0,17% | - |
| 04.10.2024 | 133,14 | 138,09 | 133,00 | 137,19 | 2,96% | - |
| 03.10.2024 | 133,79 | 134,00 | 130,70 | 133,25 | -0,50% | - |
| 02.10.2024 | 132,34 | 133,94 | 131,17 | 133,92 | 1,24% | - |
| 01.10.2024 | 132,93 | 133,77 | 130,21 | 132,28 | -0,56% | - |
| 30.09.2024 | 133,47 | 133,77 | 131,53 | 133,03 | -0,43% | 7,00 |
| 27.09.2024 | 132,85 | 134,98 | 132,12 | 133,60 | 0,54% | 15,00 |
| 26.09.2024 | 130,69 | 133,92 | 130,53 | 132,88 | 1,53% | 20,00 |
| 25.09.2024 | 132,31 | 132,31 | 128,85 | 130,88 | -1,14% | 1,00 |
| 24.09.2024 | 129,64 | 132,42 | 129,49 | 132,39 | 2,14% | - |
| 23.09.2024 | 128,91 | 130,28 | 127,93 | 129,61 | 0,11% | 181,00 |
| 20.09.2024 | 127,71 | 129,56 | 126,77 | 129,47 | 1,44% | 40,00 |
| 19.09.2024 | 126,02 | 130,37 | 125,54 | 127,63 | 1,37% | 37,00 |
| 18.09.2024 | 124,55 | 126,12 | 123,13 | 125,91 | 1,22% | 70,00 |
| 17.09.2024 | 121,51 | 125,67 | 121,51 | 124,39 | 1,93% | - |
| 16.09.2024 | 122,14 | 123,52 | 121,18 | 122,03 | -0,46% | - |
| 13.09.2024 | 119,28 | 122,66 | 119,05 | 122,59 | 2,65% | - |
| 12.09.2024 | 119,06 | 120,20 | 117,45 | 119,42 | 1,40% | 4,00 |
| 11.09.2024 | 118,97 | 119,36 | 114,94 | 117,77 | -0,88% | 20,00 |
| 10.09.2024 | 120,41 | 120,99 | 117,17 | 118,81 | -1,33% | - |
| 09.09.2024 | 119,23 | 121,71 | 118,40 | 120,41 | 0,96% | - |
| 06.09.2024 | 121,68 | 123,58 | 118,95 | 119,26 | -1,95% | - |
| 05.09.2024 | 121,74 | 124,18 | 120,08 | 121,63 | -0,10% | - |
| 04.09.2024 | 123,80 | 124,14 | 121,60 | 121,75 | -1,66% | 67,00 |
| 03.09.2024 | 125,70 | 126,71 | 123,05 | 123,80 | -1,51% | 20,00 |
| 02.09.2024 | 125,45 | 126,29 | 125,02 | 125,70 | 0,22% | 2,00 |
| 30.08.2024 | 127,23 | 128,55 | 125,30 | 125,42 | -1,41% | 135,00 |
| 29.08.2024 | 125,65 | 128,50 | 125,02 | 127,22 | 1,15% | - |
| 28.08.2024 | 125,95 | 126,80 | 124,77 | 125,77 | -0,08% | 8,00 |
| 27.08.2024 | 122,43 | 126,97 | 121,66 | 125,87 | 2,80% | - |
| 26.08.2024 | 123,50 | 125,13 | 122,43 | 122,44 | -0,87% | 8,00 |
| 23.08.2024 | 119,80 | 124,09 | 119,80 | 123,52 | 3,19% | 70,00 |
| 22.08.2024 | 119,45 | 121,63 | 119,37 | 119,70 | 0,27% | - |
| 21.08.2024 | 119,86 | 121,09 | 118,41 | 119,38 | -0,39% | 6,00 |
| 20.08.2024 | 122,24 | 122,76 | 119,84 | 119,85 | -1,93% | 4,00 |
| 19.08.2024 | 119,34 | 122,41 | 118,39 | 122,21 | 2,40% | 40,00 |
| 16.08.2024 | 120,36 | 120,76 | 118,34 | 119,35 | -0,84% | 8,00 |
| 15.08.2024 | 118,82 | 121,01 | 116,63 | 120,36 | 2,41% | 2,00 |
| 14.08.2024 | 119,02 | 120,04 | 115,83 | 117,53 | -1,19% | 66,00 |
| 13.08.2024 | 116,08 | 118,95 | 115,78 | 118,95 | 2,44% | - |
| 12.08.2024 | 118,88 | 119,84 | 115,61 | 116,12 | -2,32% | - |
| 09.08.2024 | 114,72 | 120,93 | 114,72 | 118,88 | 3,21% | 803,00 |
| 08.08.2024 | 103,68 | 116,89 | 103,22 | 115,18 | 11,20% | - |
| 07.08.2024 | 101,56 | 108,46 | 101,56 | 103,58 | 1,35% | 16,00 |
| 06.08.2024 | 102,39 | 107,82 | 102,20 | 102,20 | -0,19% | 45,00 |
| 05.08.2024 | 105,85 | 105,85 | 96,93 | 102,39 | -3,25% | 182,00 |