215,490$
-1,02%
Echtzeit-Aktienkurs Expedia Group Inc.
Bid:
Ask:
Aktienkurse zur Expedia Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2025 | 217,19 | 218,52 | 212,30 | 215,49 | -1,02% | 1.066.185,00 |
| 09.09.2025 | 217,11 | 218,00 | 215,87 | 217,70 | 0,23% | 1.135.735,00 |
| 08.09.2025 | 214,87 | 217,78 | 214,04 | 217,20 | 1,05% | 1.264.418,00 |
| 05.09.2025 | 215,92 | 219,10 | 211,53 | 214,95 | -0,73% | 1.353.178,00 |
| 04.09.2025 | 213,46 | 217,00 | 212,49 | 216,52 | 1,87% | 1.097.295,00 |
| 03.09.2025 | 212,40 | 214,80 | 210,03 | 212,54 | 0,20% | 1.161.166,00 |
| 02.09.2025 | 209,83 | 212,72 | 209,01 | 212,12 | -1,25% | 1.114.334,00 |
| 29.08.2025 | 215,00 | 216,21 | 213,50 | 214,80 | 0,04% | 1.255.644,00 |
| 28.08.2025 | 212,92 | 215,27 | 210,28 | 214,71 | 1,18% | 1.413.370,00 |
| 27.08.2025 | 213,63 | 214,87 | 211,22 | 212,21 | -0,66% | 1.368.558,00 |
| 26.08.2025 | 213,00 | 214,46 | 211,88 | 213,63 | 0,13% | 1.650.185,00 |
| 25.08.2025 | 214,84 | 216,00 | 211,75 | 213,35 | -0,68% | 1.466.658,00 |
| 22.08.2025 | 206,06 | 216,60 | 204,79 | 214,81 | 4,61% | 2.211.562,00 |
| 21.08.2025 | 205,31 | 206,19 | 204,16 | 205,35 | -0,16% | 1.125.877,00 |
| 20.08.2025 | 206,98 | 207,50 | 204,03 | 205,68 | -1,13% | 1.349.886,00 |
| 19.08.2025 | 205,95 | 209,55 | 204,64 | 208,04 | 0,66% | 1.554.118,00 |
| 18.08.2025 | 206,98 | 207,95 | 205,48 | 206,67 | -0,37% | 1.470.140,00 |
| 15.08.2025 | 208,66 | 210,49 | 207,00 | 207,44 | 0,12% | 1.602.799,00 |
| 14.08.2025 | 208,99 | 210,83 | 206,82 | 207,20 | -1,18% | 2.379.186,00 |
| 13.08.2025 | 204,00 | 210,28 | 202,52 | 209,68 | 3,19% | 2.372.111,00 |
| 12.08.2025 | 193,31 | 203,44 | 192,83 | 203,19 | 5,48% | 2.428.368,00 |
| 11.08.2025 | 193,43 | 198,16 | 192,32 | 192,64 | -1,34% | 2.338.508,00 |
| 08.08.2025 | 211,60 | 213,00 | 191,15 | 195,26 | 4,08% | 6.959.694,00 |
| 07.08.2025 | 184,50 | 188,17 | 181,58 | 187,61 | 1,33% | 4.066.537,00 |
| 06.08.2025 | 182,76 | 185,62 | 182,15 | 185,14 | 1,81% | 1.780.075,00 |
| 05.08.2025 | 185,80 | 186,41 | 180,43 | 181,84 | -1,70% | 1.565.892,00 |
| 04.08.2025 | 179,73 | 185,64 | 179,61 | 184,99 | 3,92% | 1.489.890,00 |
| 01.08.2025 | 177,27 | 178,25 | 174,05 | 178,01 | -1,24% | 1.661.648,00 |
| 31.07.2025 | 180,34 | 183,34 | 179,46 | 180,25 | 0,26% | 1.299.312,00 |
| 30.07.2025 | 179,88 | 182,04 | 177,24 | 179,79 | -1,65% | 1.966.701,00 |
| 29.07.2025 | 187,35 | 188,48 | 182,59 | 182,81 | -2,32% | 1.239.427,00 |
| 28.07.2025 | 187,53 | 188,85 | 186,12 | 187,16 | -0,10% | 1.297.944,00 |
| 25.07.2025 | 192,09 | 192,58 | 186,89 | 187,34 | -1,65% | 1.419.210,00 |
| 24.07.2025 | 192,37 | 193,79 | 189,83 | 190,48 | -0,89% | 1.941.648,00 |
| 23.07.2025 | 190,15 | 192,31 | 189,16 | 192,19 | 1,45% | 1.245.615,00 |
| 22.07.2025 | 185,41 | 190,89 | 185,14 | 189,44 | 2,14% | 1.359.726,00 |
| 21.07.2025 | 185,18 | 186,62 | 184,00 | 185,47 | 0,29% | 1.185.544,00 |
| 18.07.2025 | 183,51 | 185,06 | 182,00 | 184,93 | 1,57% | 1.152.214,00 |
| 17.07.2025 | 178,28 | 183,03 | 177,62 | 182,08 | 2,12% | 1.322.987,00 |
| 16.07.2025 | 179,90 | 180,40 | 177,00 | 178,30 | -0,39% | 1.145.557,00 |
| 15.07.2025 | 183,50 | 183,73 | 178,56 | 178,99 | -2,49% | 1.599.187,00 |
| 14.07.2025 | 183,64 | 184,75 | 182,21 | 183,56 | -0,04% | 1.071.437,00 |
| 11.07.2025 | 182,82 | 185,86 | 180,80 | 183,64 | 0,37% | 1.238.095,00 |
| 10.07.2025 | 179,26 | 186,16 | 179,05 | 182,97 | 3,91% | 2.146.979,00 |
| 09.07.2025 | 179,00 | 180,44 | 175,66 | 176,09 | -0,82% | 1.269.366,00 |
| 08.07.2025 | 178,69 | 181,22 | 177,47 | 177,55 | -0,14% | 1.220.239,00 |
| 07.07.2025 | 176,40 | 179,50 | 175,71 | 177,80 | 0,75% | 1.382.695,00 |
| 03.07.2025 | 171,27 | 178,62 | 171,27 | 176,48 | 3,20% | 1.429.430,00 |
| 02.07.2025 | 174,12 | 174,12 | 169,23 | 171,01 | -1,74% | 1.636.521,00 |
| 01.07.2025 | 168,00 | 174,90 | 167,35 | 174,04 | 3,18% | 2.113.413,00 |
| 30.06.2025 | 170,81 | 171,60 | 167,99 | 168,67 | -1,22% | 1.455.266,00 |
| 27.06.2025 | 167,12 | 171,12 | 166,22 | 170,76 | 2,37% | 1.837.016,00 |
| 26.06.2025 | 166,81 | 167,65 | 165,55 | 166,80 | 0,63% | 1.901.547,00 |
| 25.06.2025 | 167,80 | 168,78 | 164,47 | 165,75 | -2,05% | 2.154.503,00 |
| 24.06.2025 | 167,80 | 170,33 | 167,24 | 169,22 | 2,05% | 1.741.779,00 |
| 23.06.2025 | 163,58 | 166,51 | 160,01 | 165,82 | 0,57% | 1.512.222,00 |
| 20.06.2025 | 164,08 | 165,35 | 163,35 | 164,88 | 1,49% | 2.560.028,00 |
| 18.06.2025 | 161,90 | 164,16 | 161,90 | 162,46 | 0,29% | 1.232.480,00 |
| 17.06.2025 | 162,58 | 164,76 | 161,29 | 161,99 | -1,59% | 1.227.373,00 |
| 16.06.2025 | 168,33 | 169,34 | 164,47 | 164,61 | -0,62% | 2.096.706,00 |
| 13.06.2025 | 168,23 | 169,70 | 164,50 | 165,63 | -3,54% | 1.402.695,00 |
| 12.06.2025 | 172,06 | 172,60 | 170,32 | 171,70 | -0,93% | 1.029.681,00 |
| 11.06.2025 | 175,52 | 175,98 | 172,63 | 173,32 | -0,43% | 1.101.184,00 |
| 10.06.2025 | 177,46 | 177,46 | 172,67 | 174,06 | -1,45% | 1.342.730,00 |
| 09.06.2025 | 176,74 | 177,91 | 176,00 | 176,62 | 0,04% | 1.090.778,00 |
| 06.06.2025 | 175,04 | 176,78 | 171,30 | 176,55 | 1,83% | 1.816.228,00 |
| 05.06.2025 | 171,00 | 174,91 | 170,30 | 173,38 | 2,10% | 1.900.070,00 |
| 04.06.2025 | 168,46 | 170,77 | 167,83 | 169,82 | 0,71% | 1.864.641,00 |
| 03.06.2025 | 167,00 | 170,49 | 165,03 | 168,62 | 0,87% | 1.839.402,00 |
| 02.06.2025 | 165,17 | 167,68 | 163,22 | 167,17 | 0,25% | 1.500.829,00 |
| 30.05.2025 | 164,36 | 167,00 | 163,91 | 166,75 | 0,66% | 2.127.506,00 |
| 29.05.2025 | 169,50 | 171,79 | 163,64 | 165,65 | -1,22% | 1.663.762,00 |
| 28.05.2025 | 165,18 | 168,18 | 164,77 | 167,69 | 1,64% | 1.573.292,00 |
| 27.05.2025 | 161,25 | 165,44 | 161,02 | 164,99 | 3,78% | 2.153.617,00 |
| 23.05.2025 | 156,69 | 160,05 | 156,18 | 158,98 | -1,08% | 1.269.795,00 |
| 22.05.2025 | 158,99 | 161,42 | 156,05 | 160,72 | 0,87% | 2.340.021,00 |
| 21.05.2025 | 160,95 | 164,10 | 158,45 | 159,34 | -1,96% | 1.972.866,00 |
| 20.05.2025 | 164,16 | 165,32 | 160,85 | 162,52 | -1,79% | 3.802.458,00 |
| 19.05.2025 | 164,07 | 166,29 | 163,69 | 165,49 | -0,70% | 1.822.589,00 |
| 16.05.2025 | 164,97 | 167,09 | 164,30 | 166,66 | 0,27% | 1.754.873,00 |
| 15.05.2025 | 169,15 | 170,18 | 165,62 | 166,21 | -1,78% | 1.794.237,00 |
| 14.05.2025 | 169,92 | 171,88 | 168,70 | 169,22 | -0,09% | 2.119.712,00 |
| 13.05.2025 | 168,58 | 173,66 | 167,42 | 169,37 | 1,27% | 2.872.263,00 |
| 12.05.2025 | 164,23 | 169,12 | 163,30 | 167,25 | 6,76% | 3.187.857,00 |
| 09.05.2025 | 152,59 | 158,61 | 148,55 | 156,66 | -7,30% | 6.374.234,00 |
| 08.05.2025 | 168,50 | 172,89 | 167,50 | 168,99 | 1,46% | 3.406.697,00 |
| 07.05.2025 | 165,00 | 170,23 | 164,70 | 166,56 | 1,11% | 2.202.900,00 |
| 06.05.2025 | 164,14 | 166,93 | 163,80 | 164,73 | -0,54% | 1.678.935,00 |
| 05.05.2025 | 160,21 | 166,90 | 159,01 | 165,62 | 2,37% | 1.785.514,00 |
| 02.05.2025 | 160,21 | 162,25 | 157,80 | 161,79 | 2,42% | 2.693.081,00 |
| 01.05.2025 | 159,75 | 162,11 | 157,72 | 157,96 | 0,66% | 2.241.906,00 |
| 30.04.2025 | 151,14 | 157,48 | 144,69 | 156,93 | -2,01% | 2.834.419,00 |
| 29.04.2025 | 161,04 | 162,13 | 157,65 | 160,15 | -0,68% | 2.174.546,00 |
| 28.04.2025 | 160,45 | 162,54 | 158,75 | 161,24 | 0,71% | 1.469.662,00 |
| 25.04.2025 | 159,17 | 160,52 | 158,19 | 160,11 | 0,35% | 1.018.654,00 |
| 24.04.2025 | 154,70 | 160,16 | 153,22 | 159,55 | 2,10% | 1.365.653,00 |
| 23.04.2025 | 158,50 | 163,75 | 155,07 | 156,27 | 2,18% | 1.490.945,00 |
| 22.04.2025 | 149,42 | 154,00 | 147,14 | 152,93 | 4,27% | 1.410.897,00 |
| 21.04.2025 | 149,07 | 150,43 | 144,20 | 146,67 | -2,96% | 1.411.361,00 |
| 17.04.2025 | 154,57 | 154,57 | 148,45 | 151,15 | -0,93% | 2.152.452,00 |