15,245€
0,79%
Echtzeit-Aktienkurs Tripadvisor Inc.
Bid:
Ask:
Aktienkurse zur Tripadvisor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 15,10 | 15,33 | 15,09 | 15,25 | 0,84% | - |
| 17.07.2025 | 15,31 | 15,52 | 15,06 | 15,13 | -0,33% | 4,00 |
| 16.07.2025 | 15,72 | 15,98 | 15,13 | 15,18 | -3,31% | - |
| 15.07.2025 | 15,57 | 15,87 | 15,05 | 15,70 | 0,75% | 30,00 |
| 14.07.2025 | 15,30 | 15,60 | 15,11 | 15,58 | 1,25% | 1,00 |
| 11.07.2025 | 15,42 | 15,63 | 0,00 | 15,39 | -0,77% | 99,00 |
| 10.07.2025 | 14,91 | 15,77 | 0,00 | 15,51 | 4,69% | 103,00 |
| 09.07.2025 | 14,92 | 15,13 | 14,69 | 14,81 | -0,82% | - |
| 08.07.2025 | 14,62 | 15,15 | 14,51 | 14,93 | 1,84% | - |
| 07.07.2025 | 14,80 | 15,25 | 14,41 | 14,66 | -0,63% | 48,00 |
| 04.07.2025 | 14,83 | 14,87 | 14,76 | 14,76 | 0,17% | 390,00 |
| 03.07.2025 | 12,71 | 15,14 | 12,71 | 14,73 | 16,35% | 643,00 |
| 02.07.2025 | 11,75 | 12,81 | 11,69 | 12,66 | 7,91% | - |
| 01.07.2025 | 11,06 | 11,83 | 10,92 | 11,73 | 6,27% | - |
| 30.06.2025 | 11,19 | 11,27 | 10,86 | 11,04 | -1,10% | - |
| 27.06.2025 | 11,03 | 11,17 | 10,82 | 11,16 | 1,48% | - |
| 26.06.2025 | 10,72 | 11,00 | 10,31 | 11,00 | 2,33% | - |
| 25.06.2025 | 11,57 | 11,68 | 10,69 | 10,75 | -7,07% | - |
| 24.06.2025 | 11,36 | 11,74 | 11,33 | 11,57 | 2,46% | - |
| 23.06.2025 | 11,26 | 11,37 | 11,03 | 11,29 | 0,20% | - |
| 20.06.2025 | 11,22 | 11,53 | 11,22 | 11,27 | 0,45% | - |
| 19.06.2025 | 11,35 | 11,54 | 11,21 | 11,22 | -1,32% | - |
| 18.06.2025 | 11,50 | 11,58 | 11,31 | 11,37 | -1,22% | - |
| 17.06.2025 | 11,58 | 11,68 | 11,38 | 11,51 | -0,73% | - |
| 16.06.2025 | 11,52 | 11,76 | 11,50 | 11,59 | 0,74% | - |
| 13.06.2025 | 12,06 | 12,11 | 11,49 | 11,51 | -4,80% | - |
| 12.06.2025 | 12,30 | 12,39 | 11,95 | 12,09 | -1,69% | - |
| 11.06.2025 | 12,62 | 12,65 | 12,25 | 12,30 | -1,72% | - |
| 10.06.2025 | 12,50 | 12,67 | 12,37 | 12,51 | 0,06% | - |
| 09.06.2025 | 12,38 | 12,75 | 12,28 | 12,50 | 0,75% | - |
| 06.06.2025 | 12,40 | 12,68 | 12,36 | 12,41 | 0,28% | - |
| 05.06.2025 | 12,65 | 12,72 | 12,19 | 12,38 | -1,98% | - |
| 04.06.2025 | 12,35 | 12,78 | 12,31 | 12,63 | 2,10% | - |
| 03.06.2025 | 12,23 | 12,50 | 12,17 | 12,37 | 1,06% | - |
| 02.06.2025 | 12,55 | 12,55 | 12,19 | 12,24 | -2,47% | - |
| 30.05.2025 | 12,81 | 12,89 | 12,21 | 12,55 | -2,16% | - |
| 29.05.2025 | 12,96 | 13,23 | 12,71 | 12,82 | -0,89% | - |
| 28.05.2025 | 12,73 | 13,07 | 12,58 | 12,94 | 2,33% | - |
| 27.05.2025 | 12,26 | 12,74 | 12,20 | 12,64 | 2,68% | - |
| 26.05.2025 | 12,14 | 12,32 | 12,14 | 12,31 | 2,16% | - |
| 23.05.2025 | 12,30 | 12,30 | 11,76 | 12,05 | -2,01% | - |
| 22.05.2025 | 11,92 | 12,48 | 11,84 | 12,30 | 2,93% | - |
| 21.05.2025 | 12,89 | 12,89 | 11,92 | 11,95 | -7,70% | 150,00 |
| 20.05.2025 | 13,34 | 13,34 | 12,83 | 12,95 | -2,49% | - |
| 19.05.2025 | 13,71 | 13,71 | 13,22 | 13,28 | -3,19% | - |
| 16.05.2025 | 13,51 | 13,83 | 13,47 | 13,72 | 1,22% | - |
| 15.05.2025 | 14,06 | 14,06 | 13,48 | 13,55 | -3,59% | - |
| 14.05.2025 | 14,01 | 14,25 | 13,77 | 14,06 | 0,64% | - |
| 13.05.2025 | 13,80 | 14,28 | 13,68 | 13,97 | 1,27% | - |
| 12.05.2025 | 13,40 | 14,44 | 13,40 | 13,79 | 3,53% | 30,00 |
| 09.05.2025 | 13,32 | 13,62 | 13,10 | 13,32 | 0,06% | - |
| 08.05.2025 | 12,47 | 13,50 | 12,47 | 13,31 | 4,84% | - |
| 07.05.2025 | 11,33 | 12,80 | 11,25 | 12,70 | 12,94% | - |
| 06.05.2025 | 11,25 | 11,41 | 10,97 | 11,24 | -0,18% | - |
| 05.05.2025 | 11,39 | 11,52 | 11,16 | 11,26 | -1,10% | - |
| 02.05.2025 | 11,17 | 11,44 | 11,10 | 11,39 | 3,66% | - |
| 30.04.2025 | 11,04 | 11,28 | 10,66 | 10,99 | -1,68% | - |
| 29.04.2025 | 11,21 | 11,31 | 11,05 | 11,17 | -0,56% | - |
| 28.04.2025 | 11,13 | 11,48 | 11,01 | 11,24 | 0,04% | - |
| 25.04.2025 | 11,15 | 11,35 | 11,05 | 11,23 | 0,47% | - |
| 24.04.2025 | 10,88 | 11,19 | 10,68 | 11,18 | 2,52% | - |
| 23.04.2025 | 10,41 | 11,33 | 10,41 | 10,90 | 4,76% | - |
| 22.04.2025 | 9,88 | 10,45 | 9,87 | 10,41 | 0,99% | - |
| 17.04.2025 | 10,34 | 10,51 | 10,16 | 10,31 | -0,41% | - |
| 16.04.2025 | 10,52 | 10,53 | 10,13 | 10,35 | -1,62% | - |
| 15.04.2025 | 10,32 | 10,54 | 10,15 | 10,52 | 2,09% | - |
| 14.04.2025 | 10,39 | 10,55 | 10,05 | 10,30 | 0,54% | - |
| 11.04.2025 | 10,10 | 10,36 | 9,85 | 10,25 | 0,34% | - |
| 10.04.2025 | 11,35 | 11,48 | 9,90 | 10,21 | -11,29% | - |
| 09.04.2025 | 9,74 | 11,60 | 9,35 | 11,51 | 18,20% | - |
| 08.04.2025 | 10,21 | 11,03 | 9,59 | 9,74 | -4,91% | 250,00 |
| 07.04.2025 | 10,70 | 10,95 | 9,63 | 10,24 | -3,87% | 17,00 |
| 04.04.2025 | 11,57 | 11,75 | 10,47 | 10,66 | -9,34% | 150,00 |
| 03.04.2025 | 13,17 | 13,17 | 11,67 | 11,75 | -10,98% | 300,00 |
| 02.04.2025 | 12,99 | 13,32 | 12,74 | 13,20 | 1,56% | - |
| 01.04.2025 | 13,10 | 13,14 | 12,73 | 13,00 | -1,03% | - |
| 31.03.2025 | 12,93 | 13,17 | 12,40 | 13,14 | 0,98% | 100,00 |
| 28.03.2025 | 13,55 | 13,75 | 12,89 | 13,01 | -4,00% | - |
| 27.03.2025 | 14,02 | 14,13 | 13,53 | 13,55 | -3,47% | - |
| 26.03.2025 | 14,12 | 14,32 | 13,79 | 14,04 | -0,53% | - |
| 25.03.2025 | 13,89 | 14,30 | 13,86 | 14,11 | 1,62% | - |
| 24.03.2025 | 13,69 | 14,02 | 13,69 | 13,89 | 0,87% | - |
| 21.03.2025 | 13,80 | 13,84 | 13,51 | 13,77 | -0,27% | - |
| 20.03.2025 | 13,68 | 14,00 | 13,58 | 13,81 | 1,66% | - |
| 19.03.2025 | 13,10 | 13,72 | 12,95 | 13,58 | 3,66% | - |
| 18.03.2025 | 13,23 | 13,32 | 12,99 | 13,10 | -0,13% | - |
| 17.03.2025 | 12,74 | 13,36 | 12,64 | 13,12 | 2,56% | - |
| 14.03.2025 | 12,61 | 12,91 | 12,61 | 12,79 | 1,43% | - |
| 13.03.2025 | 12,63 | 12,87 | 12,49 | 12,61 | -0,16% | - |
| 12.03.2025 | 12,45 | 12,71 | 12,28 | 12,63 | 1,61% | - |
| 11.03.2025 | 12,04 | 12,51 | 11,86 | 12,43 | 1,14% | - |
| 10.03.2025 | 13,08 | 13,08 | 12,13 | 12,29 | -5,95% | 14,00 |
| 07.03.2025 | 12,94 | 13,13 | 12,51 | 13,07 | 1,24% | - |
| 06.03.2025 | 12,69 | 13,15 | 12,39 | 12,91 | 1,85% | 50,00 |
| 05.03.2025 | 12,98 | 13,08 | 12,40 | 12,67 | -2,46% | - |
| 04.03.2025 | 13,76 | 13,77 | 12,83 | 12,99 | -5,29% | - |
| 03.03.2025 | 14,26 | 14,45 | 13,71 | 13,72 | -3,92% | - |
| 28.02.2025 | 14,01 | 14,38 | 13,80 | 14,28 | 2,85% | - |
| 27.02.2025 | 14,22 | 14,42 | 13,77 | 13,88 | -2,39% | - |
| 26.02.2025 | 14,24 | 14,70 | 14,19 | 14,22 | 0,07% | - |