179,100$
1,15%
Echtzeit-Aktienkurs Expedia Group Inc.
Bid:
Ask:
Aktienkurse zur Expedia Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 177,77 | 179,50 | 176,81 | 179,10 | 1,15% | 1.051.742,00 |
| 19.11.2024 | 178,02 | 178,41 | 175,62 | 177,06 | -1,85% | 1.111.391,00 |
| 18.11.2024 | 180,17 | 181,00 | 178,45 | 180,40 | -0,52% | 1.067.401,00 |
| 15.11.2024 | 180,02 | 181,98 | 177,59 | 181,35 | -0,50% | 2.194.083,00 |
| 14.11.2024 | 180,50 | 183,66 | 180,50 | 182,26 | 1,07% | 1.081.218,00 |
| 13.11.2024 | 182,53 | 183,30 | 179,11 | 180,33 | -0,92% | 1.208.218,00 |
| 12.11.2024 | 181,82 | 185,17 | 179,78 | 182,00 | -1,30% | 1.686.649,00 |
| 11.11.2024 | 182,63 | 187,62 | 180,02 | 184,40 | 2,01% | 1.976.098,00 |
| 08.11.2024 | 181,06 | 190,40 | 179,95 | 180,76 | 3,81% | 4.415.171,00 |
| 07.11.2024 | 171,24 | 174,42 | 170,95 | 174,13 | 1,30% | 2.741.929,00 |
| 06.11.2024 | 169,16 | 173,61 | 168,45 | 171,89 | 4,26% | 1.996.406,00 |
| 05.11.2024 | 161,71 | 166,61 | 161,11 | 164,87 | 2,32% | 1.767.167,00 |
| 04.11.2024 | 159,21 | 161,54 | 158,55 | 161,13 | 1,09% | 988.026,00 |
| 01.11.2024 | 156,38 | 160,13 | 156,02 | 159,40 | 2,01% | 1.189.805,00 |
| 31.10.2024 | 161,80 | 162,10 | 154,00 | 156,27 | -3,02% | 1.985.603,00 |
| 30.10.2024 | 158,67 | 161,76 | 158,08 | 161,13 | 1,43% | 1.136.758,00 |
| 29.10.2024 | 157,21 | 160,43 | 157,21 | 158,86 | 0,54% | 1.374.909,00 |
| 28.10.2024 | 158,89 | 159,53 | 156,60 | 158,00 | -0,25% | 947.070,00 |
| 25.10.2024 | 160,51 | 161,00 | 158,06 | 158,39 | -1,28% | 960.832,00 |
| 24.10.2024 | 158,97 | 160,58 | 158,07 | 160,45 | 1,32% | 747.192,00 |
| 23.10.2024 | 160,20 | 161,62 | 156,74 | 158,36 | -1,76% | 997.090,00 |
| 22.10.2024 | 163,00 | 163,17 | 160,46 | 161,19 | -1,21% | 1.139.998,00 |
| 21.10.2024 | 160,00 | 164,65 | 159,52 | 163,17 | 2,23% | 1.811.496,00 |
| 18.10.2024 | 159,02 | 160,47 | 156,67 | 159,61 | 1,01% | 1.793.627,00 |
| 17.10.2024 | 160,51 | 161,88 | 155,48 | 158,01 | 4,75% | 5.153.166,00 |
| 16.10.2024 | 151,44 | 152,15 | 150,13 | 150,84 | -0,24% | 1.176.118,00 |
| 15.10.2024 | 150,34 | 152,57 | 150,29 | 151,20 | 0,53% | 822.185,00 |
| 14.10.2024 | 150,94 | 151,23 | 149,23 | 150,41 | -0,06% | 1.220.150,00 |
| 11.10.2024 | 151,13 | 152,02 | 149,86 | 150,50 | -0,23% | 1.158.238,00 |
| 10.10.2024 | 152,20 | 152,89 | 149,57 | 150,84 | -1,28% | 1.019.136,00 |
| 09.10.2024 | 151,52 | 153,29 | 148,52 | 152,79 | 0,55% | 1.668.008,00 |
| 08.10.2024 | 151,36 | 153,83 | 151,03 | 151,95 | 0,63% | 1.608.657,00 |
| 07.10.2024 | 150,23 | 152,68 | 149,45 | 151,00 | 0,19% | 954.293,00 |
| 04.10.2024 | 149,61 | 151,61 | 149,34 | 150,72 | 2,62% | 1.233.380,00 |
| 03.10.2024 | 146,28 | 147,07 | 143,86 | 146,87 | -0,60% | 1.100.262,00 |
| 02.10.2024 | 145,11 | 147,87 | 144,77 | 147,76 | 0,88% | 829.579,00 |
| 01.10.2024 | 148,02 | 148,08 | 144,05 | 146,47 | -1,04% | 880.992,00 |
| 30.09.2024 | 148,73 | 148,77 | 146,31 | 148,01 | -0,72% | 1.040.937,00 |
| 27.09.2024 | 149,50 | 150,90 | 147,70 | 149,09 | 0,41% | 918.033,00 |
| 26.09.2024 | 147,57 | 149,45 | 146,56 | 148,48 | 2,06% | 1.221.673,00 |
| 25.09.2024 | 145,63 | 146,59 | 144,20 | 145,49 | -1,64% | 1.644.181,00 |
| 24.09.2024 | 145,00 | 147,99 | 144,49 | 147,92 | 2,69% | 1.469.030,00 |
| 23.09.2024 | 144,03 | 144,49 | 142,43 | 144,04 | 0,00% | 979.624,00 |
| 20.09.2024 | 142,54 | 144,18 | 141,64 | 144,04 | 1,05% | 2.506.870,00 |
| 19.09.2024 | 142,71 | 145,11 | 141,60 | 142,54 | 2,03% | 1.628.122,00 |
| 18.09.2024 | 137,44 | 140,91 | 136,86 | 139,70 | 0,93% | 1.176.333,00 |
| 17.09.2024 | 136,20 | 139,78 | 135,80 | 138,41 | 1,93% | 1.733.248,00 |
| 16.09.2024 | 136,56 | 137,42 | 134,82 | 135,79 | 0,01% | 791.656,00 |
| 13.09.2024 | 133,51 | 135,87 | 132,98 | 135,77 | 2,68% | 915.444,00 |
| 12.09.2024 | 130,47 | 132,85 | 129,95 | 132,22 | 1,83% | 910.530,00 |
| 11.09.2024 | 130,62 | 130,93 | 126,46 | 129,84 | -0,96% | 1.177.316,00 |
| 10.09.2024 | 133,71 | 133,71 | 129,17 | 131,10 | -1,31% | 1.311.180,00 |
| 09.09.2024 | 132,99 | 134,48 | 131,85 | 132,84 | 0,42% | 1.111.126,00 |
| 06.09.2024 | 135,16 | 136,88 | 131,72 | 132,28 | -2,17% | 960.620,00 |
| 05.09.2024 | 134,00 | 137,67 | 133,57 | 135,22 | 0,22% | 1.104.587,00 |
| 04.09.2024 | 136,20 | 137,72 | 134,74 | 134,92 | -1,31% | 1.064.643,00 |
| 03.09.2024 | 138,56 | 139,63 | 135,88 | 136,72 | -1,71% | 1.224.874,00 |
| 30.08.2024 | 142,23 | 142,23 | 138,39 | 139,09 | -1,29% | 2.008.340,00 |
| 29.08.2024 | 141,00 | 142,42 | 139,94 | 140,91 | 0,85% | 1.261.163,00 |
| 28.08.2024 | 139,80 | 140,51 | 138,79 | 139,72 | -0,77% | 1.215.531,00 |
| 27.08.2024 | 136,69 | 141,79 | 136,36 | 140,80 | 2,69% | 1.709.983,00 |
| 26.08.2024 | 138,13 | 139,68 | 136,99 | 137,11 | -0,74% | 1.076.177,00 |
| 23.08.2024 | 134,40 | 138,90 | 133,91 | 138,13 | 3,76% | 1.300.892,00 |
| 22.08.2024 | 133,63 | 135,15 | 132,72 | 133,12 | -0,05% | 1.063.066,00 |
| 21.08.2024 | 134,00 | 134,84 | 131,93 | 133,19 | -0,25% | 1.279.794,00 |
| 20.08.2024 | 135,00 | 136,26 | 133,35 | 133,52 | -1,43% | 1.290.200,00 |
| 19.08.2024 | 131,95 | 135,64 | 131,58 | 135,46 | 3,37% | 1.531.532,00 |
| 16.08.2024 | 130,93 | 131,80 | 130,15 | 131,04 | -0,93% | 1.673.995,00 |
| 15.08.2024 | 130,25 | 132,87 | 129,71 | 132,27 | 2,51% | 1.228.432,00 |
| 14.08.2024 | 131,02 | 132,48 | 127,61 | 129,03 | -1,19% | 2.739.907,00 |
| 13.08.2024 | 128,43 | 130,70 | 127,44 | 130,58 | 2,91% | 1.857.563,00 |
| 12.08.2024 | 128,51 | 129,69 | 126,33 | 126,89 | -2,40% | 2.416.751,00 |
| 09.08.2024 | 130,00 | 131,31 | 125,50 | 130,01 | 10,21% | 6.011.708,00 |
| 08.08.2024 | 113,37 | 118,56 | 112,68 | 117,97 | 4,18% | 3.332.603,00 |
| 07.08.2024 | 115,00 | 116,17 | 111,08 | 113,24 | -3,65% | 2.662.911,00 |
| 06.08.2024 | 113,00 | 117,81 | 112,54 | 117,54 | 4,85% | 2.619.388,00 |
| 05.08.2024 | 111,75 | 114,34 | 110,20 | 112,10 | -2,92% | 2.973.505,00 |
| 02.08.2024 | 116,50 | 117,17 | 113,19 | 115,47 | -4,95% | 2.502.818,00 |
| 01.08.2024 | 126,80 | 127,11 | 120,06 | 121,48 | -4,85% | 2.354.700,00 |
| 31.07.2024 | 129,09 | 129,29 | 125,94 | 127,67 | -0,64% | 1.614.097,00 |
| 30.07.2024 | 128,63 | 129,71 | 127,67 | 128,50 | 0,17% | 1.232.513,00 |
| 29.07.2024 | 126,43 | 128,84 | 125,95 | 128,28 | 1,91% | 1.309.211,00 |
| 26.07.2024 | 126,69 | 127,19 | 125,19 | 125,87 | 0,78% | 1.433.229,00 |
| 25.07.2024 | 126,62 | 126,70 | 121,95 | 124,90 | -2,79% | 2.208.726,00 |
| 24.07.2024 | 131,64 | 131,85 | 127,20 | 128,49 | -3,15% | 2.072.969,00 |
| 23.07.2024 | 134,85 | 136,21 | 132,52 | 132,67 | -1,33% | 1.515.713,00 |
| 22.07.2024 | 134,83 | 136,31 | 132,62 | 134,46 | -1,07% | 1.640.494,00 |
| 19.07.2024 | 134,49 | 136,58 | 133,87 | 135,92 | 1,80% | 1.271.327,00 |
| 18.07.2024 | 135,54 | 137,73 | 133,43 | 133,52 | -1,49% | 1.362.073,00 |
| 17.07.2024 | 138,76 | 138,90 | 134,19 | 135,54 | -2,98% | 1.508.588,00 |
| 16.07.2024 | 133,01 | 141,60 | 133,00 | 139,70 | 5,40% | 3.780.267,00 |
| 15.07.2024 | 131,86 | 133,92 | 130,57 | 132,54 | 0,65% | 1.223.728,00 |
| 12.07.2024 | 129,20 | 131,93 | 128,87 | 131,69 | 2,32% | 1.296.455,00 |
| 11.07.2024 | 129,01 | 130,57 | 127,09 | 128,70 | -0,64% | 1.235.475,00 |
| 10.07.2024 | 129,07 | 130,04 | 127,82 | 129,53 | 0,75% | 1.591.393,00 |
| 09.07.2024 | 126,11 | 129,89 | 125,58 | 128,56 | 2,44% | 2.108.100,00 |
| 08.07.2024 | 124,49 | 126,19 | 124,15 | 125,50 | 1,53% | 1.363.106,00 |
| 05.07.2024 | 123,91 | 124,94 | 122,65 | 123,61 | -0,52% | 1.474.692,00 |
| 03.07.2024 | 123,63 | 124,37 | 122,86 | 124,25 | 1,13% | 845.703,00 |
| 02.07.2024 | 122,75 | 124,04 | 121,81 | 122,86 | 0,29% | 1.390.737,00 |