12,360€
-2,10%
Echtzeit-Aktienkurs Tripadvisor Inc.
Bid:
Ask:
Aktienkurse zur Tripadvisor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.02.2025 | 14,35 | 14,44 | 14,03 | 14,21 | -0,94% | - |
| 24.02.2025 | 14,37 | 14,57 | 14,11 | 14,35 | -0,59% | - |
| 21.02.2025 | 15,72 | 15,92 | 14,26 | 14,43 | -8,12% | - |
| 20.02.2025 | 17,12 | 18,01 | 15,24 | 15,71 | -7,62% | 865,00 |
| 19.02.2025 | 16,74 | 17,34 | 16,51 | 17,00 | 0,83% | - |
| 18.02.2025 | 17,03 | 17,17 | 16,41 | 16,86 | -0,94% | - |
| 17.02.2025 | 16,97 | 17,07 | 16,97 | 17,02 | -0,03% | 1,00 |
| 14.02.2025 | 17,09 | 17,32 | 16,96 | 17,03 | 0,32% | - |
| 13.02.2025 | 17,01 | 17,16 | 16,61 | 16,97 | -0,09% | - |
| 12.02.2025 | 17,22 | 17,26 | 16,69 | 16,99 | -1,34% | - |
| 11.02.2025 | 17,86 | 18,05 | 17,13 | 17,22 | -3,52% | 120,00 |
| 10.02.2025 | 17,71 | 18,15 | 17,61 | 17,85 | 0,73% | - |
| 07.02.2025 | 16,71 | 17,76 | 16,70 | 17,72 | 5,32% | 2,00 |
| 06.02.2025 | 16,87 | 16,98 | 16,60 | 16,82 | 0,21% | - |
| 05.02.2025 | 16,79 | 17,17 | 16,56 | 16,79 | 0,03% | - |
| 04.02.2025 | 16,90 | 17,01 | 16,39 | 16,78 | 0,06% | 3,00 |
| 03.02.2025 | 16,67 | 17,14 | 16,52 | 16,77 | -1,02% | - |
| 31.01.2025 | 16,82 | 17,22 | 16,78 | 16,94 | 0,89% | - |
| 30.01.2025 | 17,20 | 17,23 | 16,70 | 16,79 | -1,47% | - |
| 29.01.2025 | 16,99 | 17,39 | 16,97 | 17,04 | -0,48% | - |
| 28.01.2025 | 16,84 | 17,16 | 16,57 | 17,13 | 1,62% | - |
| 27.01.2025 | 16,95 | 17,15 | 16,15 | 16,85 | 0,06% | - |
| 24.01.2025 | 17,16 | 17,16 | 16,64 | 16,84 | -2,14% | 54,00 |
| 23.01.2025 | 15,03 | 17,23 | 14,95 | 17,21 | 13,67% | 30,00 |
| 22.01.2025 | 15,27 | 15,43 | 15,07 | 15,14 | -0,88% | 200,00 |
| 21.01.2025 | 15,44 | 15,73 | 15,19 | 15,28 | -1,08% | - |
| 20.01.2025 | 15,41 | 15,57 | 15,41 | 15,44 | -1,04% | - |
| 17.01.2025 | 15,20 | 15,64 | 15,15 | 15,61 | 2,61% | 200,00 |
| 16.01.2025 | 14,83 | 15,28 | 14,68 | 15,21 | 2,63% | - |
| 15.01.2025 | 14,50 | 15,12 | 14,37 | 14,82 | 3,02% | - |
| 14.01.2025 | 14,04 | 14,53 | 14,03 | 14,38 | 2,49% | - |