139,500€
-7,60%
Echtzeit-Aktienkurs Expedia Group
Bid:
Ask:
Aktienkurse zur Expedia Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 140,08 | 140,76 | 131,89 | 139,09 | -7,88% | 286,00 |
| 08.05.2025 | 146,63 | 153,97 | 146,63 | 150,98 | 2,51% | - |
| 07.05.2025 | 144,89 | 149,89 | 144,89 | 147,29 | 1,66% | 60,00 |
| 06.05.2025 | 146,30 | 147,09 | 144,11 | 144,88 | -0,98% | - |
| 05.05.2025 | 142,07 | 147,69 | 140,46 | 146,32 | 2,24% | - |
| 02.05.2025 | 138,52 | 143,44 | 138,52 | 143,12 | 3,25% | 100,00 |
| 30.04.2025 | 136,57 | 138,89 | 127,68 | 138,61 | -1,53% | 15,00 |
| 29.04.2025 | 141,72 | 144,25 | 138,45 | 140,76 | -0,38% | 10,00 |
| 28.04.2025 | 140,87 | 143,03 | 139,05 | 141,30 | 0,26% | 15,00 |
| 25.04.2025 | 140,10 | 141,86 | 139,01 | 140,94 | 0,63% | - |
| 24.04.2025 | 137,96 | 140,83 | 134,70 | 140,06 | 1,50% | - |
| 23.04.2025 | 133,91 | 144,13 | 133,91 | 137,99 | 3,03% | - |
| 22.04.2025 | 132,92 | 134,56 | 126,69 | 133,93 | 0,81% | - |
| 17.04.2025 | 135,27 | 136,15 | 130,42 | 132,86 | -0,91% | 42,00 |
| 16.04.2025 | 134,33 | 136,76 | 128,50 | 134,08 | -0,28% | - |
| 15.04.2025 | 131,09 | 135,40 | 130,88 | 134,45 | 2,30% | 15,00 |
| 14.04.2025 | 134,59 | 136,31 | 129,34 | 131,43 | -0,93% | 560,00 |
| 11.04.2025 | 131,96 | 134,98 | 126,95 | 132,67 | -0,74% | - |
| 10.04.2025 | 147,92 | 147,92 | 130,14 | 133,66 | -9,57% | 60,00 |
| 09.04.2025 | 123,65 | 149,34 | 120,21 | 147,81 | 18,65% | 84,00 |
| 08.04.2025 | 127,41 | 136,73 | 122,60 | 124,58 | -2,68% | 72,00 |
| 07.04.2025 | 128,61 | 135,63 | 118,72 | 128,01 | -1,20% | 245,00 |
| 04.04.2025 | 137,47 | 137,95 | 126,96 | 129,56 | -6,33% | 150,00 |
| 03.04.2025 | 149,27 | 149,27 | 137,18 | 138,31 | -10,58% | - |
| 02.04.2025 | 155,19 | 155,79 | 152,62 | 154,68 | -0,46% | - |
| 01.04.2025 | 155,44 | 155,83 | 150,63 | 155,39 | -0,10% | - |
| 31.03.2025 | 154,20 | 155,58 | 148,73 | 155,55 | 0,11% | - |
| 28.03.2025 | 157,23 | 157,72 | 153,96 | 155,38 | -1,18% | 95,00 |
| 27.03.2025 | 160,95 | 161,01 | 153,02 | 157,23 | -2,28% | - |
| 26.03.2025 | 162,79 | 165,50 | 160,35 | 160,90 | -2,11% | - |
| 25.03.2025 | 163,47 | 166,75 | 161,36 | 164,36 | -0,23% | - |
| 24.03.2025 | 160,08 | 165,33 | 160,08 | 164,74 | 2,22% | - |
| 21.03.2025 | 159,60 | 161,16 | 157,14 | 161,16 | 1,04% | 15,00 |
| 20.03.2025 | 158,17 | 162,83 | 157,53 | 159,50 | 0,77% | - |
| 19.03.2025 | 151,23 | 160,35 | 150,66 | 158,28 | 5,01% | 55,00 |
| 18.03.2025 | 152,28 | 154,98 | 150,21 | 150,73 | -1,04% | - |
| 17.03.2025 | 148,55 | 153,69 | 147,54 | 152,31 | 2,21% | 2.427,00 |
| 14.03.2025 | 145,66 | 149,91 | 145,38 | 149,01 | 2,99% | 280,00 |
| 13.03.2025 | 148,30 | 150,63 | 143,44 | 144,68 | -3,05% | 4.554,00 |
| 12.03.2025 | 150,66 | 153,32 | 146,67 | 149,23 | -0,36% | 103,00 |
| 11.03.2025 | 155,33 | 160,11 | 145,96 | 149,77 | -3,12% | - |
| 10.03.2025 | 169,59 | 169,60 | 154,58 | 154,60 | -8,98% | - |
| 07.03.2025 | 170,57 | 171,53 | 165,09 | 169,86 | -0,36% | - |
| 06.03.2025 | 176,57 | 176,81 | 170,02 | 170,48 | -3,71% | 31,00 |
| 05.03.2025 | 177,59 | 179,03 | 174,48 | 177,04 | -0,45% | - |
| 04.03.2025 | 184,52 | 185,30 | 174,59 | 177,84 | -3,58% | 30,00 |
| 03.03.2025 | 190,83 | 191,10 | 183,74 | 184,45 | -3,32% | - |
| 28.02.2025 | 186,35 | 190,78 | 184,36 | 190,78 | 2,56% | 66,00 |
| 27.02.2025 | 190,33 | 192,92 | 185,95 | 186,02 | -2,20% | - |
| 26.02.2025 | 189,99 | 194,87 | 188,98 | 190,20 | 0,10% | - |
| 25.02.2025 | 190,53 | 191,74 | 187,02 | 190,01 | -0,55% | - |
| 24.02.2025 | 188,10 | 191,70 | 185,69 | 191,06 | 1,47% | 10,00 |
| 21.02.2025 | 196,65 | 197,78 | 184,30 | 188,29 | -3,69% | - |
| 20.02.2025 | 197,90 | 198,29 | 192,52 | 195,50 | -1,32% | - |
| 19.02.2025 | 195,62 | 198,80 | 192,12 | 198,12 | 1,40% | 100,00 |
| 18.02.2025 | 193,03 | 195,53 | 191,56 | 195,38 | 1,03% | 13,00 |
| 17.02.2025 | 192,18 | 193,58 | 192,18 | 193,38 | 0,26% | - |
| 14.02.2025 | 196,22 | 196,22 | 191,82 | 192,87 | -0,80% | - |
| 13.02.2025 | 195,17 | 197,12 | 192,86 | 194,42 | -0,23% | - |
| 12.02.2025 | 190,74 | 195,71 | 187,57 | 194,86 | 2,44% | 40,00 |
| 11.02.2025 | 196,97 | 196,98 | 188,86 | 190,21 | -3,39% | - |
| 10.02.2025 | 195,74 | 201,35 | 192,77 | 196,88 | 0,40% | 33,00 |
| 07.02.2025 | 184,60 | 198,58 | 181,53 | 196,09 | 18,08% | 442,00 |
| 06.02.2025 | 164,74 | 168,93 | 162,92 | 166,07 | 1,83% | 25,00 |
| 05.02.2025 | 162,32 | 165,42 | 160,39 | 163,09 | 0,52% | 29,00 |
| 04.02.2025 | 166,03 | 166,03 | 161,27 | 162,24 | -1,48% | - |
| 03.02.2025 | 163,65 | 166,49 | 157,35 | 164,67 | 0,00% | 125,00 |
| 31.01.2025 | 165,52 | 167,22 | 163,98 | 164,67 | -0,31% | 20,00 |
| 30.01.2025 | 165,38 | 166,51 | 163,71 | 165,18 | 0,40% | 18,00 |
| 29.01.2025 | 164,78 | 165,77 | 161,62 | 164,52 | -0,04% | - |
| 28.01.2025 | 160,67 | 165,60 | 160,67 | 164,58 | 2,14% | - |
| 27.01.2025 | 162,99 | 165,85 | 157,03 | 161,13 | -1,32% | - |
| 24.01.2025 | 169,84 | 169,84 | 161,30 | 163,29 | -3,75% | 44,00 |
| 23.01.2025 | 166,82 | 173,23 | 161,91 | 169,65 | 1,79% | 19,00 |
| 22.01.2025 | 173,88 | 175,13 | 165,88 | 166,66 | -4,28% | 16,00 |
| 21.01.2025 | 180,73 | 183,05 | 171,66 | 174,12 | -3,89% | 10,00 |
| 20.01.2025 | 181,82 | 181,93 | 181,00 | 181,16 | -0,54% | - |
| 17.01.2025 | 183,25 | 185,42 | 180,68 | 182,14 | -0,59% | 10,00 |
| 16.01.2025 | 181,28 | 183,36 | 180,06 | 183,22 | 1,11% | 10,00 |
| 15.01.2025 | 177,72 | 181,84 | 175,05 | 181,21 | 1,95% | 24,00 |
| 14.01.2025 | 176,98 | 179,84 | 176,86 | 177,75 | 0,19% | - |
| 13.01.2025 | 176,01 | 177,43 | 173,65 | 177,41 | 0,86% | 52,00 |
| 10.01.2025 | 177,17 | 178,00 | 175,08 | 175,89 | -0,72% | - |
| 09.01.2025 | 176,97 | 177,41 | 176,12 | 177,17 | 0,12% | - |
| 08.01.2025 | 176,21 | 177,61 | 174,74 | 176,96 | 0,44% | 6,00 |
| 07.01.2025 | 178,08 | 178,72 | 174,78 | 176,18 | -1,04% | - |
| 06.01.2025 | 180,48 | 181,90 | 176,20 | 178,03 | -1,36% | - |
| 03.01.2025 | 181,74 | 181,74 | 179,17 | 180,48 | -0,01% | - |
| 02.01.2025 | 178,42 | 183,22 | 177,83 | 180,49 | 2,15% | 64,00 |
| 30.12.2024 | 178,77 | 178,77 | 176,36 | 176,69 | -0,83% | - |
| 27.12.2024 | 182,25 | 182,41 | 177,60 | 178,16 | -1,85% | - |
| 23.12.2024 | 176,57 | 181,96 | 176,57 | 181,52 | 2,81% | 28,00 |
| 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 |