8,060€
-9,76%
Echtzeit-Aktienkurs TripAdvisor
Bid:
Ask:
Aktienkurse zur TripAdvisor Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 8,91 | 8,91 | 8,16 | 8,16 | -8,62% | 1,00 |
| 12.02.2026 | 10,04 | 10,44 | 8,27 | 8,93 | -11,43% | 32,00 |
| 11.02.2026 | 10,79 | 10,91 | 10,09 | 10,09 | -7,52% | - |
| 10.02.2026 | 10,77 | 11,10 | 10,42 | 10,91 | 2,18% | 300,00 |
| 09.02.2026 | 10,80 | 10,80 | 10,67 | 10,67 | 1,69% | - |
| 06.02.2026 | 10,50 | 10,51 | 10,50 | 10,50 | -0,31% | - |
| 05.02.2026 | 10,73 | 10,83 | 10,52 | 10,53 | -1,93% | - |
| 04.02.2026 | 10,64 | 10,88 | 10,37 | 10,74 | 4,12% | - |
| 03.02.2026 | 11,34 | 11,34 | 10,24 | 10,31 | -8,46% | - |
| 02.02.2026 | 11,24 | 11,49 | 11,00 | 11,26 | 0,63% | - |
| 30.01.2026 | 11,20 | 11,20 | 11,12 | 11,19 | 1,52% | - |
| 29.01.2026 | 11,00 | 11,08 | 10,73 | 11,03 | 0,68% | 1,00 |
| 28.01.2026 | 10,91 | 11,23 | 10,81 | 10,95 | -0,73% | - |
| 27.01.2026 | 11,12 | 11,24 | 10,89 | 11,03 | -1,14% | 1,00 |
| 26.01.2026 | 11,19 | 11,20 | 11,10 | 11,16 | -0,60% | - |
| 23.01.2026 | 11,57 | 11,66 | 11,22 | 11,23 | -3,13% | - |
| 22.01.2026 | 11,50 | 11,63 | 11,33 | 11,59 | 1,98% | - |
| 21.01.2026 | 11,14 | 11,46 | 11,10 | 11,36 | 1,00% | - |
| 20.01.2026 | 11,10 | 11,32 | 11,01 | 11,25 | -0,07% | 1,00 |
| 19.01.2026 | 11,35 | 11,35 | 11,21 | 11,26 | -1,08% | - |
| 16.01.2026 | 11,99 | 12,11 | 11,35 | 11,38 | -3,97% | - |
| 15.01.2026 | 11,84 | 12,07 | 11,71 | 11,85 | 1,13% | 20,00 |
| 14.01.2026 | 12,75 | 12,79 | 11,54 | 11,72 | -8,35% | 50,00 |
| 13.01.2026 | 12,84 | 12,94 | 12,59 | 12,79 | 0,61% | - |
| 12.01.2026 | 12,72 | 12,87 | 12,53 | 12,71 | 0,83% | - |
| 09.01.2026 | 12,73 | 12,90 | 12,48 | 12,60 | -0,53% | - |
| 08.01.2026 | 12,57 | 12,77 | 12,44 | 12,67 | 1,89% | - |
| 07.01.2026 | 12,58 | 12,71 | 12,30 | 12,44 | -0,36% | - |
| 06.01.2026 | 12,58 | 12,72 | 12,48 | 12,48 | -3,09% | 1,00 |
| 05.01.2026 | 12,56 | 13,00 | 12,47 | 12,88 | 2,49% | - |
| 02.01.2026 | 11,70 | 12,58 | 11,70 | 12,57 | 7,44% | - |
| 30.12.2025 | 11,75 | 11,75 | 11,68 | 11,70 | -0,78% | - |
| 29.12.2025 | 11,97 | 12,08 | 11,70 | 11,79 | -0,61% | 1,00 |
| 23.12.2025 | 12,11 | 12,11 | 11,84 | 11,86 | -0,73% | - |
| 22.12.2025 | 11,89 | 12,05 | 11,80 | 11,95 | 1,21% | 115,00 |
| 19.12.2025 | 12,04 | 12,14 | 11,74 | 11,81 | -2,60% | - |
| 18.12.2025 | 12,32 | 12,54 | 12,12 | 12,12 | -1,78% | - |
| 17.12.2025 | 12,73 | 12,85 | 12,31 | 12,34 | -3,14% | - |
| 16.12.2025 | 12,60 | 12,87 | 12,58 | 12,74 | -0,10% | - |
| 15.12.2025 | 12,92 | 13,14 | 12,68 | 12,75 | -2,15% | - |
| 12.12.2025 | 13,11 | 13,32 | 13,02 | 13,03 | -1,62% | - |
| 11.12.2025 | 13,37 | 13,39 | 13,10 | 13,25 | -0,54% | - |
| 10.12.2025 | 13,03 | 13,32 | 12,82 | 13,32 | 1,00% | - |
| 09.12.2025 | 12,91 | 13,34 | 12,83 | 13,19 | 2,87% | - |
| 08.12.2025 | 13,18 | 13,22 | 12,77 | 12,82 | -2,64% | - |
| 05.12.2025 | 12,89 | 13,24 | 12,86 | 13,17 | 1,90% | - |
| 04.12.2025 | 13,08 | 13,12 | 12,85 | 12,92 | -0,19% | - |
| 03.12.2025 | 12,98 | 13,21 | 12,85 | 12,95 | -0,65% | - |
| 02.12.2025 | 13,15 | 13,26 | 12,86 | 13,03 | -0,31% | - |
| 01.12.2025 | 12,86 | 13,07 | 12,55 | 13,07 | 0,73% | - |
| 28.11.2025 | 12,80 | 13,01 | 12,75 | 12,98 | 1,31% | - |
| 27.11.2025 | 12,81 | 12,81 | 12,80 | 12,81 | 0,25% | - |
| 26.11.2025 | 13,13 | 13,19 | 12,74 | 12,78 | -2,78% | 1,00 |
| 25.11.2025 | 12,82 | 13,31 | 12,58 | 13,14 | 3,30% | - |
| 24.11.2025 | 12,61 | 12,98 | 12,56 | 12,72 | 2,07% | - |
| 21.11.2025 | 11,60 | 12,48 | 11,49 | 12,47 | 6,54% | - |
| 20.11.2025 | 12,86 | 12,90 | 11,47 | 11,70 | -6,44% | 3,00 |
| 19.11.2025 | 12,48 | 12,81 | 12,46 | 12,51 | 0,40% | - |
| 18.11.2025 | 12,41 | 12,58 | 12,12 | 12,46 | 1,01% | - |
| 17.11.2025 | 12,87 | 13,20 | 12,29 | 12,33 | -4,95% | - |
| 14.11.2025 | 12,70 | 13,22 | 12,62 | 12,97 | 1,07% | - |
| 13.11.2025 | 13,67 | 13,74 | 12,83 | 12,84 | -6,26% | 5,00 |
| 12.11.2025 | 13,34 | 13,79 | 13,34 | 13,69 | 2,13% | - |
| 11.11.2025 | 13,27 | 13,72 | 13,14 | 13,41 | 0,62% | - |
| 10.11.2025 | 13,33 | 13,61 | 13,24 | 13,33 | -0,07% | - |
| 07.11.2025 | 13,70 | 13,70 | 12,88 | 13,34 | -0,04% | - |
| 06.11.2025 | 13,43 | 15,21 | 12,98 | 13,34 | -0,02% | 350,00 |
| 05.11.2025 | 12,90 | 13,61 | 12,81 | 13,34 | 3,23% | 350,00 |
| 04.11.2025 | 13,37 | 13,43 | 12,77 | 12,93 | -3,69% | 1,00 |
| 03.11.2025 | 13,97 | 14,09 | 13,37 | 13,42 | -3,33% | - |
| 31.10.2025 | 14,01 | 14,16 | 13,83 | 13,88 | -0,75% | - |
| 30.10.2025 | 13,88 | 14,11 | 13,57 | 13,99 | 0,47% | - |
| 29.10.2025 | 14,09 | 14,38 | 13,83 | 13,92 | -1,14% | - |
| 28.10.2025 | 14,36 | 14,81 | 14,03 | 14,08 | -2,20% | - |
| 27.10.2025 | 14,30 | 14,54 | 14,16 | 14,40 | -0,12% | - |
| 24.10.2025 | 13,86 | 14,49 | 13,85 | 14,42 | 3,69% | 61,00 |
| 23.10.2025 | 14,26 | 14,42 | 13,72 | 13,91 | -1,75% | - |
| 22.10.2025 | 14,10 | 14,26 | 13,88 | 14,15 | 1,07% | - |
| 21.10.2025 | 14,29 | 15,36 | 13,88 | 14,00 | -1,67% | - |
| 20.10.2025 | 13,19 | 14,26 | 13,17 | 14,24 | 7,82% | - |
| 17.10.2025 | 13,24 | 13,40 | 12,79 | 13,21 | 0,42% | 1,00 |
| 16.10.2025 | 13,62 | 13,82 | 13,12 | 13,15 | -3,86% | - |
| 15.10.2025 | 13,54 | 13,91 | 13,49 | 13,68 | -0,44% | 1,00 |
| 14.10.2025 | 13,29 | 13,77 | 12,96 | 13,74 | 4,27% | 1,00 |
| 13.10.2025 | 12,78 | 13,36 | 12,78 | 13,18 | 2,73% | 2,00 |
| 10.10.2025 | 13,36 | 13,58 | 12,76 | 12,83 | -3,41% | 1,00 |
| 09.10.2025 | 13,35 | 13,62 | 13,18 | 13,28 | -1,01% | - |
| 08.10.2025 | 13,54 | 13,59 | 13,23 | 13,42 | -0,70% | 1,00 |
| 07.10.2025 | 13,66 | 14,02 | 13,20 | 13,51 | -0,66% | 4,00 |
| 06.10.2025 | 13,53 | 14,53 | 13,47 | 13,60 | 0,50% | 315,00 |
| 03.10.2025 | 13,48 | 13,57 | 13,06 | 13,53 | 0,61% | 150,00 |
| 02.10.2025 | 13,48 | 13,59 | 13,16 | 13,45 | -1,47% | - |
| 01.10.2025 | 13,86 | 13,91 | 13,22 | 13,65 | 0,20% | 1,00 |
| 30.09.2025 | 14,39 | 14,55 | 13,59 | 13,62 | -6,93% | - |
| 29.09.2025 | 14,65 | 14,94 | 14,45 | 14,64 | -0,80% | - |
| 26.09.2025 | 14,61 | 15,13 | 14,56 | 14,76 | 0,39% | - |
| 25.09.2025 | 14,52 | 14,87 | 14,17 | 14,70 | -0,17% | - |
| 24.09.2025 | 15,51 | 15,76 | 14,69 | 14,72 | -4,88% | - |
| 23.09.2025 | 15,96 | 16,28 | 15,46 | 15,48 | -4,33% | - |
| 22.09.2025 | 15,98 | 16,48 | 15,69 | 16,18 | 0,97% | - |