13,510€
2,35%
Echtzeit-Aktienkurs TripAdvisor
Bid:
Ask:
Aktienkurse zur TripAdvisor Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 13,20 | 13,86 | 13,20 | 13,51 | 2,35% | - |
| 22.11.2024 | 12,86 | 13,42 | 12,70 | 13,20 | 2,72% | - |
| 21.11.2024 | 12,63 | 12,91 | 12,59 | 12,85 | 0,63% | - |
| 20.11.2024 | 12,67 | 12,93 | 12,58 | 12,77 | 0,55% | 200,00 |
| 19.11.2024 | 13,01 | 13,07 | 12,61 | 12,70 | -2,40% | - |
| 18.11.2024 | 13,29 | 13,38 | 12,85 | 13,01 | -2,09% | - |
| 15.11.2024 | 13,84 | 13,93 | 13,20 | 13,29 | -3,97% | 9,00 |
| 14.11.2024 | 13,69 | 13,96 | 13,51 | 13,84 | 1,08% | - |
| 13.11.2024 | 13,43 | 13,79 | 13,36 | 13,69 | 2,18% | - |
| 12.11.2024 | 13,88 | 14,08 | 13,34 | 13,40 | -3,46% | 13,00 |
| 11.11.2024 | 14,45 | 14,73 | 13,86 | 13,88 | -3,94% | - |
| 08.11.2024 | 14,27 | 14,68 | 14,27 | 14,45 | 1,26% | - |
| 07.11.2024 | 15,38 | 15,65 | 14,23 | 14,27 | -7,22% | - |
| 06.11.2024 | 15,31 | 16,53 | 14,24 | 15,38 | 2,04% | 35,00 |
| 05.11.2024 | 15,01 | 15,62 | 14,90 | 15,07 | 0,35% | - |
| 04.11.2024 | 14,83 | 15,14 | 14,68 | 15,02 | 0,81% | 2,00 |
| 01.11.2024 | 14,73 | 15,13 | 14,73 | 14,90 | 1,22% | - |
| 31.10.2024 | 15,03 | 15,32 | 14,58 | 14,72 | -2,05% | - |
| 30.10.2024 | 14,90 | 15,07 | 14,76 | 15,03 | 1,33% | - |
| 29.10.2024 | 14,48 | 14,91 | 14,46 | 14,83 | 2,42% | - |
| 28.10.2024 | 14,15 | 14,54 | 14,15 | 14,48 | 2,26% | - |
| 25.10.2024 | 14,08 | 14,20 | 13,95 | 14,16 | 0,64% | - |
| 24.10.2024 | 14,17 | 14,40 | 14,00 | 14,07 | -0,85% | - |
| 23.10.2024 | 14,21 | 14,48 | 14,11 | 14,19 | -0,14% | 30,00 |
| 22.10.2024 | 14,11 | 14,23 | 14,01 | 14,21 | 0,78% | - |
| 21.10.2024 | 14,27 | 14,46 | 13,97 | 14,10 | -1,12% | - |
| 18.10.2024 | 14,10 | 14,36 | 13,97 | 14,26 | 1,06% | 12,00 |
| 17.10.2024 | 13,86 | 14,29 | 13,85 | 14,11 | 1,73% | 100,00 |
| 16.10.2024 | 13,74 | 14,00 | 13,71 | 13,87 | 0,95% | - |
| 15.10.2024 | 13,52 | 13,91 | 13,42 | 13,74 | 1,61% | - |
| 14.10.2024 | 13,26 | 13,61 | 13,20 | 13,52 | 1,90% | - |
| 11.10.2024 | 13,10 | 13,34 | 13,02 | 13,27 | 1,30% | - |
| 10.10.2024 | 13,44 | 13,45 | 12,90 | 13,10 | -2,53% | - |
| 09.10.2024 | 13,12 | 13,45 | 13,07 | 13,44 | 2,13% | - |
| 08.10.2024 | 13,13 | 13,29 | 13,02 | 13,16 | 0,23% | - |
| 07.10.2024 | 13,33 | 13,40 | 13,00 | 13,13 | -1,50% | - |
| 04.10.2024 | 12,94 | 13,46 | 12,94 | 13,33 | 2,93% | - |
| 03.10.2024 | 13,15 | 13,17 | 12,84 | 12,95 | -1,45% | - |
| 02.10.2024 | 12,74 | 13,20 | 12,57 | 13,14 | 3,22% | - |
| 01.10.2024 | 13,01 | 13,21 | 12,72 | 12,73 | -2,23% | - |
| 30.09.2024 | 13,22 | 13,29 | 12,95 | 13,02 | -1,66% | - |
| 27.09.2024 | 13,04 | 13,36 | 13,00 | 13,24 | 1,38% | - |
| 26.09.2024 | 12,97 | 13,54 | 12,94 | 13,06 | 0,71% | - |
| 25.09.2024 | 13,26 | 13,32 | 12,95 | 12,97 | -2,43% | - |
| 24.09.2024 | 13,12 | 13,41 | 13,02 | 13,29 | 1,22% | - |
| 23.09.2024 | 13,35 | 13,51 | 13,06 | 13,13 | -1,50% | - |
| 20.09.2024 | 13,04 | 13,57 | 12,94 | 13,33 | 2,30% | - |
| 19.09.2024 | 12,64 | 13,15 | 12,64 | 13,03 | 2,92% | - |
| 18.09.2024 | 12,53 | 12,86 | 12,44 | 12,66 | 1,28% | - |
| 17.09.2024 | 12,15 | 12,62 | 11,99 | 12,50 | 2,63% | - |
| 16.09.2024 | 12,19 | 12,22 | 12,01 | 12,18 | -0,25% | - |
| 13.09.2024 | 12,02 | 12,30 | 11,98 | 12,21 | 1,45% | - |
| 12.09.2024 | 12,11 | 12,23 | 11,99 | 12,04 | -0,54% | - |
| 11.09.2024 | 12,01 | 12,16 | 11,74 | 12,10 | 0,75% | 15,00 |
| 10.09.2024 | 12,34 | 12,41 | 11,90 | 12,01 | -2,65% | - |
| 09.09.2024 | 12,41 | 12,60 | 12,24 | 12,34 | -0,58% | - |
| 06.09.2024 | 12,54 | 12,67 | 12,29 | 12,41 | -0,88% | - |
| 05.09.2024 | 12,43 | 12,69 | 12,28 | 12,52 | 1,21% | - |
| 04.09.2024 | 12,42 | 12,71 | 12,28 | 12,37 | -0,72% | - |
| 03.09.2024 | 13,12 | 13,17 | 12,38 | 12,46 | -5,03% | - |
| 02.09.2024 | 13,08 | 13,14 | 13,05 | 13,12 | -0,02% | - |
| 30.08.2024 | 13,15 | 13,34 | 13,03 | 13,12 | -0,06% | - |
| 29.08.2024 | 12,89 | 13,30 | 12,78 | 13,13 | 1,94% | - |
| 28.08.2024 | 13,05 | 13,26 | 12,83 | 12,88 | -1,23% | - |
| 27.08.2024 | 12,93 | 13,30 | 12,85 | 13,04 | 0,85% | - |
| 26.08.2024 | 13,04 | 13,18 | 12,83 | 12,93 | -0,84% | - |
| 23.08.2024 | 12,71 | 13,07 | 12,71 | 13,04 | 2,58% | - |
| 22.08.2024 | 12,93 | 13,00 | 12,67 | 12,71 | -1,70% | - |
| 21.08.2024 | 12,71 | 12,94 | 12,64 | 12,93 | 1,59% | - |
| 20.08.2024 | 13,12 | 13,20 | 12,71 | 12,73 | -3,12% | - |
| 19.08.2024 | 12,51 | 13,16 | 12,46 | 13,14 | 5,42% | - |
| 16.08.2024 | 12,87 | 12,95 | 12,45 | 12,47 | -3,15% | - |
| 15.08.2024 | 12,32 | 12,89 | 12,32 | 12,87 | 4,44% | - |
| 14.08.2024 | 12,58 | 12,63 | 12,06 | 12,32 | -2,01% | - |
| 13.08.2024 | 12,53 | 12,67 | 12,31 | 12,58 | 0,44% | - |
| 12.08.2024 | 12,44 | 12,75 | 12,23 | 12,52 | 0,66% | 663,00 |
| 09.08.2024 | 12,85 | 13,01 | 12,31 | 12,44 | -2,83% | - |
| 08.08.2024 | 12,46 | 12,94 | 12,31 | 12,80 | 2,77% | - |
| 07.08.2024 | 13,55 | 13,89 | 12,28 | 12,46 | -9,60% | 205,00 |
| 06.08.2024 | 14,43 | 15,02 | 12,96 | 13,78 | -4,49% | - |
| 05.08.2024 | 14,85 | 14,85 | 13,31 | 14,43 | -2,80% | 270,00 |
| 02.08.2024 | 15,61 | 15,61 | 14,66 | 14,84 | -4,93% | 200,00 |
| 01.08.2024 | 16,43 | 16,45 | 15,50 | 15,61 | -4,23% | 220,00 |
| 31.07.2024 | 16,66 | 16,92 | 16,26 | 16,30 | -2,15% | - |
| 30.07.2024 | 16,60 | 16,89 | 16,46 | 16,66 | 0,29% | - |
| 29.07.2024 | 16,49 | 16,86 | 16,49 | 16,61 | 0,67% | - |
| 26.07.2024 | 16,24 | 16,60 | 16,24 | 16,50 | 1,41% | - |
| 25.07.2024 | 16,08 | 16,36 | 15,84 | 16,27 | 1,37% | - |
| 24.07.2024 | 16,77 | 16,78 | 16,04 | 16,05 | -4,35% | - |
| 23.07.2024 | 16,47 | 16,90 | 16,39 | 16,78 | 1,76% | 100,00 |
| 22.07.2024 | 16,23 | 16,51 | 16,00 | 16,49 | 1,60% | 40,00 |
| 19.07.2024 | 16,31 | 16,55 | 16,17 | 16,23 | -0,37% | - |
| 18.07.2024 | 16,58 | 16,62 | 16,29 | 16,29 | -1,33% | - |
| 17.07.2024 | 16,55 | 16,66 | 16,21 | 16,51 | -0,23% | 125,00 |
| 16.07.2024 | 16,54 | 16,76 | 16,39 | 16,55 | 0,02% | - |
| 15.07.2024 | 16,36 | 16,65 | 16,36 | 16,55 | 0,88% | - |
| 12.07.2024 | 16,51 | 16,62 | 16,26 | 16,40 | -0,67% | - |
| 11.07.2024 | 16,17 | 16,54 | 16,14 | 16,51 | 1,66% | - |
| 10.07.2024 | 16,21 | 16,33 | 15,86 | 16,24 | 0,19% | - |
| 09.07.2024 | 16,55 | 16,61 | 16,20 | 16,21 | -2,35% | - |