192,260€
3,11%
Echtzeit-Aktienkurs Expedia Group Inc.
Bid:
Ask:
Aktienkurse zur Expedia Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.09.2025 | 188,49 | 190,99 | 185,84 | 186,27 | -1,68% | - |
| 22.09.2025 | 189,58 | 190,10 | 186,19 | 189,46 | 0,02% | 4,00 |
| 19.09.2025 | 190,41 | 191,44 | 187,29 | 189,42 | 0,53% | - |
| 18.09.2025 | 190,64 | 193,27 | 187,79 | 188,42 | -1,05% | 14,00 |
| 17.09.2025 | 189,61 | 192,63 | 188,58 | 190,42 | 0,36% | 280,00 |
| 16.09.2025 | 193,87 | 194,22 | 187,82 | 189,73 | -2,12% | 2,00 |
| 15.09.2025 | 189,40 | 194,49 | 188,07 | 193,83 | 2,40% | 72,00 |
| 12.09.2025 | 188,89 | 190,12 | 187,20 | 189,29 | 0,57% | - |
| 11.09.2025 | 184,29 | 188,87 | 183,53 | 188,22 | 2,62% | 1,00 |
| 10.09.2025 | 186,23 | 187,07 | 181,19 | 183,41 | -1,30% | - |
| 09.09.2025 | 184,68 | 186,22 | 183,90 | 185,82 | 0,58% | 23,00 |
| 08.09.2025 | 183,07 | 184,74 | 182,25 | 184,74 | 0,76% | 5,00 |
| 05.09.2025 | 185,86 | 186,57 | 180,15 | 183,35 | -1,39% | 4,00 |
| 04.09.2025 | 182,28 | 186,22 | 179,70 | 185,94 | 2,11% | 6,00 |
| 03.09.2025 | 182,24 | 184,27 | 180,15 | 182,09 | -0,14% | 20,00 |
| 02.09.2025 | 183,86 | 183,86 | 179,38 | 182,34 | -0,68% | - |
| 01.09.2025 | 183,24 | 184,00 | 182,55 | 183,58 | 0,01% | - |
| 29.08.2025 | 184,10 | 185,34 | 182,58 | 183,57 | -0,35% | - |
| 28.08.2025 | 181,41 | 184,55 | 181,28 | 184,22 | 0,96% | - |
| 27.08.2025 | 183,53 | 185,41 | 181,43 | 182,46 | -0,66% | 10,00 |
| 26.08.2025 | 183,77 | 184,11 | 181,75 | 183,67 | -0,08% | - |
| 25.08.2025 | 184,59 | 184,83 | 181,12 | 183,81 | 0,45% | 96,00 |
| 22.08.2025 | 177,09 | 184,74 | 176,08 | 182,98 | 3,34% | 6,00 |
| 21.08.2025 | 176,49 | 177,53 | 175,47 | 177,06 | 0,31% | 1,00 |
| 20.08.2025 | 177,86 | 179,88 | 175,00 | 176,51 | -1,22% | 17,00 |
| 19.08.2025 | 176,78 | 179,54 | 174,93 | 178,69 | 0,80% | 1,00 |
| 18.08.2025 | 177,29 | 178,04 | 175,72 | 177,27 | -0,13% | - |
| 15.08.2025 | 177,76 | 179,57 | 176,93 | 177,50 | -0,30% | - |
| 14.08.2025 | 179,06 | 180,84 | 177,35 | 178,03 | -0,77% | 58,00 |
| 13.08.2025 | 174,40 | 179,71 | 173,16 | 179,42 | 3,10% | - |
| 12.08.2025 | 165,74 | 174,25 | 165,45 | 174,03 | 4,86% | - |
| 11.08.2025 | 168,47 | 170,68 | 165,75 | 165,97 | -1,00% | 74,00 |
| 08.08.2025 | 187,34 | 191,02 | 164,02 | 167,65 | 4,05% | 516,00 |
| 07.08.2025 | 157,50 | 161,23 | 156,04 | 161,12 | 1,40% | - |
| 06.08.2025 | 157,13 | 159,22 | 156,17 | 158,89 | 1,13% | - |
| 05.08.2025 | 159,88 | 161,44 | 155,87 | 157,12 | -1,80% | - |
| 04.08.2025 | 152,25 | 160,46 | 152,25 | 160,00 | 3,90% | - |
| 01.08.2025 | 158,42 | 158,46 | 150,51 | 153,99 | -2,48% | 1,00 |
| 31.07.2025 | 158,78 | 160,70 | 155,98 | 157,90 | 0,34% | 75,00 |
| 30.07.2025 | 156,10 | 158,64 | 154,47 | 157,37 | -0,56% | 50,00 |
| 29.07.2025 | 161,89 | 163,57 | 158,12 | 158,25 | -1,92% | 1,00 |
| 28.07.2025 | 159,56 | 162,73 | 159,56 | 161,35 | 1,12% | 1,00 |
| 25.07.2025 | 162,79 | 163,85 | 159,42 | 159,56 | -1,67% | 11,00 |
| 24.07.2025 | 163,08 | 164,57 | 161,39 | 162,27 | -0,55% | 26,00 |
| 23.07.2025 | 161,44 | 163,34 | 160,27 | 163,16 | 1,10% | 1,00 |
| 22.07.2025 | 158,64 | 162,49 | 157,98 | 161,38 | 1,66% | - |
| 21.07.2025 | 159,44 | 159,63 | 157,43 | 158,75 | -0,13% | 3,00 |
| 18.07.2025 | 158,33 | 159,00 | 156,07 | 158,96 | 1,12% | - |
| 17.07.2025 | 153,21 | 157,75 | 151,86 | 157,20 | 2,54% | - |
| 16.07.2025 | 154,27 | 155,75 | 151,16 | 153,30 | -0,64% | 20,00 |
| 15.07.2025 | 157,92 | 158,56 | 154,00 | 154,29 | -1,96% | - |
| 14.07.2025 | 156,70 | 158,24 | 155,65 | 157,38 | 0,19% | 1,00 |
| 11.07.2025 | 155,51 | 158,96 | 154,50 | 157,08 | 0,40% | - |
| 10.07.2025 | 150,25 | 159,26 | 149,73 | 156,46 | 4,07% | 16,00 |
| 09.07.2025 | 151,76 | 154,05 | 150,11 | 150,34 | -0,77% | 5,00 |
| 08.07.2025 | 150,45 | 154,84 | 150,45 | 151,51 | -0,14% | - |
| 07.07.2025 | 148,66 | 152,63 | 148,66 | 151,72 | 2,02% | - |
| 04.07.2025 | 150,10 | 150,47 | 148,55 | 148,71 | -0,93% | - |
| 03.07.2025 | 145,21 | 151,91 | 145,08 | 150,10 | 3,60% | 7,00 |
| 02.07.2025 | 146,21 | 148,34 | 143,49 | 144,88 | -1,85% | - |
| 01.07.2025 | 143,19 | 148,65 | 141,95 | 147,61 | 3,09% | - |
| 30.06.2025 | 145,02 | 146,97 | 142,61 | 143,18 | -1,86% | - |
| 27.06.2025 | 142,56 | 146,25 | 141,93 | 145,89 | 2,37% | - |
| 26.06.2025 | 142,28 | 142,98 | 141,28 | 142,51 | 0,20% | - |
| 25.06.2025 | 145,68 | 146,38 | 141,41 | 142,22 | -2,46% | - |
| 24.06.2025 | 144,43 | 146,75 | 144,03 | 145,81 | 1,74% | - |
| 23.06.2025 | 142,68 | 144,39 | 139,13 | 143,31 | 0,14% | 7,00 |
| 20.06.2025 | 140,59 | 143,59 | 140,43 | 143,11 | 2,40% | - |
| 19.06.2025 | 141,42 | 141,55 | 139,64 | 139,76 | -1,26% | - |
| 18.06.2025 | 141,08 | 142,69 | 140,35 | 141,54 | 0,31% | - |
| 17.06.2025 | 142,35 | 142,63 | 140,50 | 141,10 | -0,96% | 50,00 |
| 16.06.2025 | 143,37 | 146,02 | 142,24 | 142,47 | -0,59% | - |
| 13.06.2025 | 148,19 | 148,88 | 142,52 | 143,32 | -3,27% | 16,00 |
| 12.06.2025 | 150,88 | 150,88 | 146,99 | 148,17 | -1,82% | - |
| 11.06.2025 | 152,38 | 153,50 | 150,34 | 150,92 | -0,94% | - |
| 10.06.2025 | 153,90 | 155,74 | 151,20 | 152,35 | -1,49% | - |
| 09.06.2025 | 154,83 | 155,99 | 153,82 | 154,65 | -0,21% | - |
| 06.06.2025 | 152,12 | 155,00 | 150,59 | 154,98 | 2,24% | - |
| 05.06.2025 | 148,89 | 152,47 | 147,88 | 151,58 | 1,70% | - |
| 04.06.2025 | 148,47 | 149,51 | 146,93 | 149,05 | 0,41% | 5,00 |
| 03.06.2025 | 145,94 | 149,90 | 144,93 | 148,44 | 1,63% | - |
| 02.06.2025 | 146,99 | 146,99 | 142,81 | 146,06 | -0,57% | 60,00 |
| 30.05.2025 | 145,79 | 147,10 | 144,49 | 146,89 | 0,81% | - |
| 29.05.2025 | 149,12 | 152,81 | 143,80 | 145,71 | -1,90% | - |
| 28.05.2025 | 145,58 | 148,95 | 145,12 | 148,53 | 2,02% | 4,00 |