14,370€
-8,52%
Echtzeit-Aktienkurs Tripadvisor Inc.
Bid:
Ask:
Aktienkurse zur Tripadvisor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.01.2025 | 13,80 | 14,10 | 13,62 | 14,03 | 0,92% | - |
| 10.01.2025 | 14,65 | 14,77 | 13,62 | 13,91 | -5,10% | - |
| 09.01.2025 | 14,64 | 14,68 | 14,61 | 14,65 | 0,19% | - |
| 08.01.2025 | 14,84 | 14,94 | 14,08 | 14,63 | -1,48% | - |
| 07.01.2025 | 14,66 | 15,03 | 14,51 | 14,85 | 1,21% | - |
| 06.01.2025 | 14,57 | 14,77 | 14,35 | 14,67 | 0,88% | - |
| 03.01.2025 | 14,62 | 14,70 | 14,34 | 14,54 | -0,50% | 14,00 |
| 02.01.2025 | 13,91 | 14,85 | 13,91 | 14,61 | 6,02% | - |
| 30.12.2024 | 13,99 | 13,99 | 13,78 | 13,78 | 0,09% | - |
| 27.12.2024 | 13,51 | 13,99 | 13,51 | 13,77 | 1,85% | 100,00 |
| 23.12.2024 | 13,35 | 13,61 | 12,94 | 13,52 | 2,21% | - |
| 20.12.2024 | 13,36 | 13,54 | 12,82 | 13,23 | -0,95% | - |
| 19.12.2024 | 12,51 | 14,01 | 12,48 | 13,36 | 6,75% | - |
| 18.12.2024 | 12,95 | 13,21 | 12,39 | 12,51 | -3,40% | - |
| 17.12.2024 | 13,08 | 13,13 | 12,74 | 12,95 | -0,99% | - |
| 16.12.2024 | 13,11 | 13,33 | 12,96 | 13,08 | -0,23% | - |
| 13.12.2024 | 12,98 | 13,18 | 12,86 | 13,11 | 1,00% | - |
| 12.12.2024 | 13,26 | 13,38 | 12,98 | 12,98 | -2,11% | - |
| 11.12.2024 | 13,27 | 13,42 | 13,09 | 13,26 | -0,11% | - |
| 10.12.2024 | 13,26 | 13,53 | 13,20 | 13,28 | 0,13% | - |
| 09.12.2024 | 13,48 | 13,82 | 13,26 | 13,26 | -2,30% | - |
| 06.12.2024 | 13,44 | 13,74 | 13,24 | 13,57 | 0,97% | - |
| 05.12.2024 | 13,77 | 13,89 | 13,29 | 13,44 | -2,38% | - |
| 04.12.2024 | 13,54 | 13,88 | 13,41 | 13,77 | 1,62% | - |
| 03.12.2024 | 13,77 | 13,82 | 13,42 | 13,55 | -1,65% | - |
| 02.12.2024 | 13,55 | 13,81 | 13,51 | 13,78 | 1,59% | 2,00 |
| 29.11.2024 | 13,41 | 13,63 | 13,35 | 13,56 | 1,12% | - |
| 28.11.2024 | 13,35 | 13,51 | 13,35 | 13,41 | 0,47% | - |
| 27.11.2024 | 13,23 | 13,37 | 13,12 | 13,35 | 0,66% | - |
| 26.11.2024 | 13,51 | 13,59 | 13,21 | 13,26 | -1,85% | - |
| 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% | - |