236,830$
2,39%
Echtzeit-Aktienkurs Expedia Group Inc.
Bid:
Ask:
Aktienkurse zur Expedia Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 232,05 | 239,37 | 231,81 | 236,83 | 2,39% | 3.276.037,00 |
| 05.02.2026 | 235,68 | 240,68 | 229,91 | 231,30 | -2,19% | 2.489.772,00 |
| 04.02.2026 | 233,01 | 237,61 | 221,93 | 236,48 | 0,86% | 4.347.033,00 |
| 03.02.2026 | 275,53 | 280,51 | 230,78 | 234,46 | -15,26% | 6.842.234,00 |
| 02.02.2026 | 269,47 | 279,22 | 269,03 | 276,67 | 4,47% | 2.200.612,00 |
| 30.01.2026 | 272,77 | 272,98 | 262,36 | 264,84 | -2,91% | 1.849.450,00 |
| 29.01.2026 | 267,94 | 276,54 | 267,49 | 272,77 | 2,64% | 2.163.943,00 |
| 28.01.2026 | 266,74 | 272,20 | 265,54 | 265,76 | -0,37% | 1.497.987,00 |
| 27.01.2026 | 268,61 | 271,60 | 265,64 | 266,74 | -1,02% | 2.134.338,00 |
| 26.01.2026 | 272,60 | 274,16 | 268,70 | 269,49 | -3,64% | 1.871.490,00 |
| 22.01.2026 | 273,99 | 283,70 | 273,92 | 279,66 | 2,99% | 1.867.222,00 |
| 21.01.2026 | 270,82 | 274,55 | 265,15 | 271,55 | -0,22% | 2.395.004,00 |
| 20.01.2026 | 276,73 | 279,13 | 271,40 | 272,15 | -4,55% | 2.307.845,00 |
| 16.01.2026 | 294,03 | 295,32 | 284,22 | 285,11 | -3,12% | 1.631.282,00 |
| 15.01.2026 | 291,70 | 297,24 | 291,70 | 294,28 | 1,21% | 1.320.601,00 |
| 14.01.2026 | 299,06 | 299,52 | 281,45 | 290,76 | -3,07% | 1.823.748,00 |
| 13.01.2026 | 291,53 | 300,31 | 291,00 | 299,97 | 2,90% | 1.313.806,00 |
| 12.01.2026 | 293,27 | 294,14 | 288,63 | 291,53 | -1,62% | 1.226.818,00 |
| 09.01.2026 | 303,30 | 303,80 | 294,51 | 296,33 | -1,65% | 1.144.149,00 |
| 08.01.2026 | 297,22 | 302,35 | 295,00 | 301,31 | 1,39% | 1.556.543,00 |
| 07.01.2026 | 297,90 | 300,46 | 295,69 | 297,18 | -0,68% | 1.363.233,00 |
| 06.01.2026 | 286,94 | 300,00 | 286,94 | 299,21 | 4,08% | 1.810.811,00 |
| 05.01.2026 | 282,94 | 289,51 | 277,25 | 287,47 | 1,60% | 1.126.002,00 |
| 02.01.2026 | 283,02 | 284,16 | 278,33 | 282,94 | -0,13% | 1.926.024,00 |
| 31.12.2025 | 284,55 | 286,46 | 282,43 | 283,31 | -0,59% | 946.811,00 |
| 30.12.2025 | 286,64 | 288,13 | 284,81 | 285,00 | -0,63% | 763.230,00 |
| 29.12.2025 | 286,46 | 288,00 | 285,33 | 286,82 | -0,26% | 946.644,00 |
| 26.12.2025 | 287,00 | 289,32 | 286,48 | 287,56 | 0,35% | 529.322,00 |
| 24.12.2025 | 287,35 | 288,79 | 286,14 | 286,57 | -0,58% | 324.579,00 |
| 23.12.2025 | 288,41 | 291,36 | 287,46 | 288,23 | -0,37% | 1.115.585,00 |
| 22.12.2025 | 291,58 | 291,58 | 286,19 | 289,29 | 0,01% | 1.119.173,00 |
| 19.12.2025 | 286,63 | 292,42 | 286,01 | 289,25 | 1,28% | 2.989.874,00 |
| 18.12.2025 | 287,43 | 289,89 | 284,71 | 285,59 | 0,98% | 2.001.740,00 |
| 17.12.2025 | 282,97 | 287,33 | 280,23 | 282,82 | -0,77% | 1.682.680,00 |
| 16.12.2025 | 283,46 | 289,98 | 281,88 | 285,02 | 0,55% | 2.455.743,00 |
| 15.12.2025 | 277,02 | 287,48 | 276,07 | 283,45 | 3,37% | 2.138.634,00 |
| 12.12.2025 | 281,49 | 282,53 | 273,77 | 274,21 | -2,47% | 1.463.321,00 |
| 11.12.2025 | 273,56 | 282,96 | 273,19 | 281,15 | 2,55% | 2.273.405,00 |
| 10.12.2025 | 263,25 | 275,40 | 262,38 | 274,15 | 4,93% | 2.509.061,00 |
| 09.12.2025 | 264,41 | 265,41 | 261,03 | 261,27 | -1,19% | 1.074.120,00 |
| 08.12.2025 | 263,63 | 265,84 | 260,26 | 264,41 | 0,37% | 1.557.444,00 |
| 05.12.2025 | 260,02 | 266,06 | 258,51 | 263,43 | 1,95% | 1.500.199,00 |
| 04.12.2025 | 260,67 | 263,63 | 257,63 | 258,38 | -1,54% | 1.526.430,00 |
| 03.12.2025 | 263,93 | 266,00 | 260,57 | 262,43 | -0,48% | 1.241.415,00 |
| 02.12.2025 | 260,00 | 264,40 | 255,80 | 263,70 | 1,83% | 2.299.844,00 |
| 01.12.2025 | 254,50 | 259,38 | 253,34 | 258,95 | 1,27% | 1.345.162,00 |
| 28.11.2025 | 257,73 | 258,51 | 254,73 | 255,69 | -0,75% | 774.061,00 |
| 26.11.2025 | 257,53 | 259,87 | 256,60 | 257,62 | -0,20% | 1.246.671,00 |
| 25.11.2025 | 251,67 | 258,83 | 250,52 | 258,14 | 3,61% | 3.087.974,00 |
| 24.11.2025 | 247,90 | 252,30 | 247,49 | 249,14 | 6,12% | 2.849.581,00 |
| 20.11.2025 | 242,51 | 243,67 | 234,34 | 234,77 | -2,16% | 1.851.112,00 |
| 19.11.2025 | 240,77 | 244,13 | 238,02 | 239,96 | -0,02% | 2.057.129,00 |
| 18.11.2025 | 242,02 | 247,80 | 239,77 | 240,00 | -1,70% | 2.913.734,00 |
| 17.11.2025 | 263,79 | 266,20 | 241,50 | 244,16 | -8,67% | 5.044.362,00 |
| 13.11.2025 | 272,80 | 279,61 | 266,20 | 267,35 | -2,30% | 2.657.895,00 |
| 12.11.2025 | 268,20 | 277,23 | 267,08 | 273,65 | 3,14% | 2.672.711,00 |
| 11.11.2025 | 268,00 | 269,39 | 264,15 | 265,32 | -1,01% | 2.393.195,00 |
| 10.11.2025 | 262,30 | 270,22 | 260,58 | 268,04 | 3,79% | 3.252.136,00 |
| 07.11.2025 | 247,00 | 264,20 | 245,77 | 258,25 | 17,55% | 7.548.204,00 |
| 06.11.2025 | 215,18 | 222,52 | 213,15 | 219,70 | 2,75% | 3.936.892,00 |
| 05.11.2025 | 210,48 | 215,56 | 208,44 | 213,81 | 0,79% | 1.666.174,00 |
| 04.11.2025 | 213,69 | 216,88 | 210,39 | 212,13 | -1,61% | 1.484.823,00 |
| 03.11.2025 | 218,86 | 219,62 | 210,01 | 215,61 | -2,00% | 1.874.884,00 |
| 31.10.2025 | 220,29 | 222,67 | 217,31 | 220,00 | -0,21% | 1.277.148,00 |
| 30.10.2025 | 219,25 | 224,53 | 218,04 | 220,47 | 0,32% | 1.183.390,00 |
| 29.10.2025 | 229,04 | 229,27 | 216,27 | 219,76 | -2,46% | 1.822.505,00 |
| 28.10.2025 | 221,07 | 226,38 | 219,30 | 225,30 | 1,26% | 1.400.962,00 |
| 27.10.2025 | 219,18 | 223,81 | 218,95 | 222,50 | 1,67% | 1.309.328,00 |
| 24.10.2025 | 217,13 | 220,00 | 215,09 | 218,85 | 1,48% | 1.150.386,00 |
| 23.10.2025 | 225,24 | 228,95 | 213,55 | 215,65 | -4,74% | 2.674.786,00 |
| 22.10.2025 | 225,40 | 227,87 | 224,12 | 226,39 | 0,11% | 1.308.331,00 |
| 21.10.2025 | 217,94 | 227,32 | 217,94 | 226,14 | 3,62% | 1.609.146,00 |
| 20.10.2025 | 215,40 | 219,76 | 215,40 | 218,25 | 1,63% | 936.356,00 |
| 17.10.2025 | 213,76 | 216,59 | 212,61 | 214,76 | 0,56% | 1.615.453,00 |
| 16.10.2025 | 218,27 | 219,58 | 210,70 | 213,57 | -2,22% | 1.824.315,00 |
| 15.10.2025 | 224,75 | 225,29 | 215,19 | 218,43 | -2,12% | 2.525.108,00 |
| 14.10.2025 | 212,12 | 224,56 | 212,12 | 223,15 | 3,48% | 1.453.792,00 |
| 13.10.2025 | 212,55 | 216,87 | 211,21 | 215,64 | 2,52% | 1.418.609,00 |
| 10.10.2025 | 215,50 | 218,02 | 209,80 | 210,33 | -2,99% | 1.304.653,00 |
| 09.10.2025 | 214,71 | 216,99 | 213,25 | 216,81 | 2,07% | 1.153.621,00 |
| 08.10.2025 | 217,74 | 217,74 | 212,37 | 212,41 | -1,73% | 1.153.218,00 |
| 07.10.2025 | 223,25 | 223,46 | 211,39 | 216,16 | -3,43% | 1.805.840,00 |
| 06.10.2025 | 220,31 | 240,98 | 216,84 | 223,83 | 2,82% | 3.728.595,00 |
| 02.10.2025 | 218,40 | 218,40 | 211,51 | 217,69 | -0,12% | 2.063.838,00 |
| 01.10.2025 | 214,03 | 218,71 | 212,55 | 217,95 | 2,04% | 1.935.915,00 |
| 30.09.2025 | 220,55 | 221,69 | 210,27 | 213,59 | -3,14% | 2.584.882,00 |
| 29.09.2025 | 224,50 | 224,97 | 220,16 | 220,51 | -1,06% | 1.572.095,00 |
| 26.09.2025 | 216,07 | 223,94 | 215,96 | 222,87 | 3,57% | 1.151.783,00 |
| 25.09.2025 | 214,63 | 217,46 | 212,54 | 215,19 | -1,21% | 1.584.740,00 |
| 24.09.2025 | 222,31 | 223,27 | 217,63 | 217,83 | -1,53% | 1.308.065,00 |
| 23.09.2025 | 222,76 | 225,43 | 219,40 | 221,22 | -1,02% | 1.464.146,00 |
| 22.09.2025 | 222,71 | 224,21 | 219,02 | 223,51 | 0,49% | 1.737.211,00 |
| 19.09.2025 | 223,45 | 225,10 | 219,94 | 222,43 | 0,23% | 3.511.924,00 |
| 18.09.2025 | 226,04 | 226,99 | 221,24 | 221,92 | -1,42% | 1.629.527,00 |
| 17.09.2025 | 224,98 | 228,18 | 222,97 | 225,11 | 0,06% | 1.124.455,00 |
| 16.09.2025 | 227,96 | 228,71 | 222,76 | 224,98 | -1,43% | 1.497.675,00 |
| 15.09.2025 | 222,35 | 229,00 | 221,25 | 228,24 | 2,72% | 2.535.478,00 |
| 12.09.2025 | 221,36 | 223,22 | 219,55 | 222,19 | 0,38% | 969.655,00 |
| 11.09.2025 | 216,23 | 222,10 | 215,98 | 221,35 | 2,72% | 1.049.375,00 |
| 10.09.2025 | 217,19 | 218,52 | 212,30 | 215,49 | -1,02% | 1.066.185,00 |