173,650$
-4,27%
Echtzeit-Aktienkurs Expedia Group Inc.
Bid:
Ask:
Aktienkurse zur Expedia Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 181,80 | 182,35 | 172,84 | 173,65 | -4,27% | 3.023.805,00 |
| 21.01.2025 | 189,05 | 189,50 | 178,80 | 181,40 | -3,14% | 2.022.994,00 |
| 17.01.2025 | 190,00 | 191,11 | 185,66 | 187,28 | -0,74% | 1.909.799,00 |
| 16.01.2025 | 186,02 | 188,95 | 184,92 | 188,67 | 1,15% | 957.845,00 |
| 15.01.2025 | 186,52 | 187,13 | 185,51 | 186,52 | 1,82% | 1.268.532,00 |
| 14.01.2025 | 182,00 | 184,85 | 181,50 | 183,19 | 1,04% | 1.013.056,00 |
| 13.01.2025 | 179,20 | 181,33 | 177,41 | 181,30 | 0,61% | 1.082.991,00 |
| 10.01.2025 | 182,26 | 182,26 | 179,33 | 180,20 | -1,33% | 1.466.325,00 |
| 08.01.2025 | 180,96 | 183,29 | 180,00 | 182,62 | 0,16% | 940.863,00 |
| 07.01.2025 | 184,65 | 186,94 | 181,06 | 182,33 | -1,44% | 1.161.950,00 |
| 06.01.2025 | 188,00 | 188,00 | 182,75 | 184,99 | -0,59% | 1.344.072,00 |
| 03.01.2025 | 185,61 | 187,09 | 184,30 | 186,09 | 0,41% | 901.552,00 |
| 02.01.2025 | 187,38 | 187,90 | 183,00 | 185,33 | -0,54% | 918.149,00 |
| 31.12.2024 | 187,15 | 189,56 | 186,06 | 186,33 | -0,09% | 1.067.672,00 |
| 30.12.2024 | 183,00 | 186,85 | 182,62 | 186,49 | 0,20% | 1.553.601,00 |
| 27.12.2024 | 187,81 | 190,10 | 184,70 | 186,11 | -2,11% | 1.386.914,00 |
| 26.12.2024 | 189,72 | 190,29 | 188,50 | 190,12 | 0,23% | 878.442,00 |
| 24.12.2024 | 189,26 | 190,24 | 188,25 | 189,68 | 0,44% | 366.204,00 |
| 23.12.2024 | 186,24 | 189,47 | 183,38 | 188,84 | 2,24% | 1.440.491,00 |
| 20.12.2024 | 177,38 | 185,52 | 177,38 | 184,71 | 2,95% | 4.101.771,00 |
| 19.12.2024 | 179,00 | 180,65 | 176,79 | 179,41 | 1,82% | 1.463.699,00 |
| 18.12.2024 | 187,09 | 187,17 | 176,06 | 176,21 | -2,45% | 2.141.044,00 |
| 17.12.2024 | 181,65 | 182,08 | 179,47 | 180,64 | -1,07% | 1.161.691,00 |
| 16.12.2024 | 181,38 | 183,95 | 178,01 | 182,59 | -0,22% | 1.123.978,00 |
| 13.12.2024 | 184,22 | 184,98 | 182,24 | 183,00 | -0,85% | 862.833,00 |
| 12.12.2024 | 189,72 | 190,63 | 184,47 | 184,56 | -3,01% | 1.234.634,00 |
| 11.12.2024 | 188,75 | 191,31 | 188,75 | 190,29 | 1,00% | 887.146,00 |
| 10.12.2024 | 190,91 | 191,94 | 187,71 | 188,41 | -0,59% | 1.048.354,00 |
| 09.12.2024 | 189,80 | 192,34 | 188,53 | 189,52 | -0,63% | 874.433,00 |
| 06.12.2024 | 191,08 | 192,00 | 189,48 | 190,72 | -0,15% | 1.130.828,00 |
| 05.12.2024 | 188,67 | 192,28 | 187,35 | 191,01 | 1,44% | 1.049.988,00 |
| 04.12.2024 | 182,62 | 188,51 | 182,57 | 188,30 | 2,51% | 930.175,00 |
| 03.12.2024 | 185,73 | 186,67 | 183,30 | 183,69 | -0,71% | 621.174,00 |
| 02.12.2024 | 184,72 | 187,40 | 183,12 | 185,01 | 0,21% | 1.157.098,00 |
| 29.11.2024 | 185,59 | 186,35 | 184,41 | 184,62 | -0,16% | 695.094,00 |
| 27.11.2024 | 187,73 | 187,74 | 184,61 | 184,92 | -0,73% | 855.949,00 |
| 26.11.2024 | 184,09 | 186,53 | 183,21 | 186,28 | 1,20% | 981.779,00 |
| 25.11.2024 | 187,00 | 188,44 | 183,92 | 184,08 | -0,45% | 1.806.254,00 |
| 22.11.2024 | 184,78 | 186,92 | 184,27 | 184,92 | 3,25% | 1.205.489,00 |
| 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 |