122,140€
2,28%
Echtzeit-Aktienkurs Expedia Group Inc.
Bid:
Ask:
Aktienkurse zur Expedia Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.08.2024 | 112,57 | 112,57 | 104,32 | 105,83 | -5,98% | 20,00 |
| 01.08.2024 | 119,03 | 119,32 | 108,66 | 112,56 | -4,54% | 35,00 |
| 31.07.2024 | 118,64 | 120,53 | 116,38 | 117,91 | -0,40% | 15,00 |
| 30.07.2024 | 118,15 | 120,01 | 118,15 | 118,38 | -0,10% | - |
| 29.07.2024 | 115,95 | 119,06 | 115,95 | 118,50 | 2,36% | 40,00 |
| 26.07.2024 | 115,17 | 117,08 | 115,09 | 115,77 | 0,44% | 131,00 |
| 25.07.2024 | 118,91 | 118,97 | 112,77 | 115,26 | -3,06% | 281,00 |
| 24.07.2024 | 121,83 | 122,11 | 117,20 | 118,90 | -2,80% | - |
| 23.07.2024 | 123,46 | 125,50 | 121,99 | 122,33 | -1,00% | - |
| 22.07.2024 | 124,87 | 125,93 | 122,00 | 123,56 | -1,06% | 60,00 |
| 19.07.2024 | 123,14 | 125,44 | 121,59 | 124,89 | 1,97% | - |
| 18.07.2024 | 124,02 | 126,22 | 122,46 | 122,48 | -0,58% | - |
| 17.07.2024 | 128,19 | 128,19 | 122,71 | 123,19 | -3,83% | 35,00 |
| 16.07.2024 | 122,16 | 129,92 | 121,43 | 128,10 | 5,39% | 2.935,00 |
| 15.07.2024 | 120,39 | 122,77 | 119,65 | 121,55 | 0,34% | 2,00 |
| 12.07.2024 | 118,45 | 121,18 | 118,00 | 121,14 | 2,18% | - |
| 11.07.2024 | 119,61 | 119,86 | 117,02 | 118,55 | -0,89% | - |
| 10.07.2024 | 118,89 | 120,35 | 118,13 | 119,61 | 0,68% | 21,00 |
| 09.07.2024 | 116,02 | 120,12 | 115,79 | 118,80 | 2,41% | - |
| 08.07.2024 | 113,92 | 116,47 | 113,92 | 116,00 | 1,71% | - |
| 05.07.2024 | 115,50 | 115,91 | 113,40 | 114,05 | -1,26% | - |
| 04.07.2024 | 115,19 | 115,88 | 115,19 | 115,50 | 0,75% | 378,00 |
| 03.07.2024 | 114,34 | 115,57 | 113,93 | 114,64 | 0,61% | 97,00 |
| 02.07.2024 | 114,62 | 115,49 | 113,47 | 113,94 | -0,25% | 18,00 |
| 01.07.2024 | 117,22 | 117,89 | 113,73 | 114,22 | -2,51% | - |
| 28.06.2024 | 116,46 | 118,18 | 116,45 | 117,16 | 0,96% | 550,00 |
| 27.06.2024 | 118,64 | 119,12 | 115,91 | 116,05 | -2,74% | - |
| 26.06.2024 | 121,90 | 122,00 | 117,59 | 119,32 | -1,77% | - |
| 25.06.2024 | 119,40 | 122,26 | 118,81 | 121,47 | 1,47% | 160,00 |
| 24.06.2024 | 118,46 | 121,01 | 117,70 | 119,71 | 0,25% | 69,00 |
| 21.06.2024 | 117,74 | 119,75 | 116,82 | 119,41 | 1,89% | 400,00 |
| 20.06.2024 | 116,00 | 119,16 | 116,00 | 117,19 | 1,03% | - |
| 19.06.2024 | 115,98 | 116,33 | 115,91 | 116,00 | 0,09% | 40,00 |
| 18.06.2024 | 115,69 | 118,17 | 115,14 | 115,90 | 0,23% | - |
| 17.06.2024 | 116,63 | 116,75 | 114,52 | 115,63 | -0,85% | 70,00 |
| 14.06.2024 | 114,95 | 116,66 | 113,87 | 116,62 | 1,51% | - |
| 13.06.2024 | 114,59 | 116,10 | 113,54 | 114,89 | -0,42% | 342,00 |
| 12.06.2024 | 114,17 | 115,61 | 113,80 | 115,38 | 1,12% | 2,00 |
| 11.06.2024 | 114,25 | 115,00 | 113,89 | 114,10 | -0,04% | 108,00 |
| 10.06.2024 | 113,52 | 115,34 | 113,52 | 114,14 | 0,31% | 40,00 |
| 07.06.2024 | 110,48 | 114,37 | 109,28 | 113,79 | 3,01% | 220,00 |
| 06.06.2024 | 106,10 | 110,53 | 105,76 | 110,46 | 4,04% | 42,00 |
| 05.06.2024 | 105,23 | 107,62 | 105,23 | 106,17 | 1,22% | 30,00 |
| 04.06.2024 | 104,87 | 106,53 | 103,09 | 104,89 | 0,08% | - |
| 03.06.2024 | 104,00 | 105,54 | 103,23 | 104,81 | 0,97% | - |
| 31.05.2024 | 101,08 | 104,07 | 100,37 | 103,80 | 2,72% | 51,00 |
| 30.05.2024 | 101,83 | 102,17 | 100,63 | 101,05 | -0,73% | - |
| 29.05.2024 | 101,42 | 102,38 | 99,04 | 101,79 | 0,50% | 90,00 |
| 28.05.2024 | 101,75 | 102,10 | 100,65 | 101,28 | -0,46% | - |
| 27.05.2024 | 101,60 | 101,88 | 101,30 | 101,75 | 0,00% | - |
| 24.05.2024 | 102,16 | 102,67 | 101,64 | 101,75 | -0,41% | 20,00 |
| 23.05.2024 | 103,02 | 104,42 | 101,91 | 102,17 | -1,16% | - |
| 22.05.2024 | 103,11 | 103,84 | 102,49 | 103,37 | 0,37% | 20,00 |
| 21.05.2024 | 104,32 | 105,40 | 102,62 | 102,99 | -2,15% | 15,00 |
| 20.05.2024 | 104,53 | 106,00 | 103,67 | 105,25 | 0,38% | 12,00 |
| 17.05.2024 | 104,73 | 105,50 | 104,01 | 104,85 | 0,55% | 35,00 |
| 16.05.2024 | 103,27 | 105,16 | 102,75 | 104,28 | 1,11% | 56,00 |
| 15.05.2024 | 104,79 | 105,58 | 102,67 | 103,14 | -1,45% | 12,00 |
| 14.05.2024 | 104,30 | 105,11 | 103,83 | 104,66 | 0,24% | - |
| 13.05.2024 | 104,29 | 105,56 | 104,10 | 104,41 | -0,05% | 40,00 |
| 10.05.2024 | 104,70 | 105,28 | 104,24 | 104,46 | 0,21% | 33,00 |
| 09.05.2024 | 103,70 | 104,85 | 102,12 | 104,24 | 0,71% | - |
| 08.05.2024 | 104,99 | 105,39 | 103,00 | 103,51 | -1,27% | 60,00 |
| 07.05.2024 | 107,80 | 108,28 | 104,38 | 104,84 | -2,40% | 22,00 |
| 06.05.2024 | 107,13 | 108,46 | 106,32 | 107,42 | 0,35% | 40,00 |
| 03.05.2024 | 116,09 | 116,70 | 106,91 | 107,05 | -7,87% | 1.202,00 |
| 02.05.2024 | 126,06 | 134,08 | 115,33 | 116,20 | -7,82% | 128,00 |
| 30.04.2024 | 127,48 | 128,35 | 125,75 | 126,06 | -1,11% | - |
| 29.04.2024 | 126,66 | 127,94 | 126,20 | 127,47 | 0,65% | 10,00 |
| 26.04.2024 | 127,38 | 128,83 | 126,62 | 126,65 | -0,28% | - |