252,790$
2,49%
Echtzeit-Aktienkurs Expedia Group Inc.
Bid:
Ask:
Aktienkurse zur Expedia Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 247,22 | 255,05 | 244,04 | 252,79 | 2,49% | 2.814.405,00 |
| 06.05.2026 | 257,35 | 257,35 | 243,61 | 246,66 | -0,80% | 1.787.324,00 |
| 05.05.2026 | 248,21 | 251,35 | 244,75 | 248,65 | 0,86% | 1.027.476,00 |
| 04.05.2026 | 252,30 | 255,11 | 246,39 | 246,52 | -2,11% | 984.485,00 |
| 01.05.2026 | 250,52 | 252,89 | 247,07 | 251,84 | 1,40% | 699.987,00 |
| 30.04.2026 | 251,11 | 254,72 | 247,68 | 248,37 | -0,88% | 1.229.753,00 |
| 29.04.2026 | 234,40 | 252,02 | 233,50 | 250,57 | 3,47% | 2.004.339,00 |
| 28.04.2026 | 244,70 | 247,20 | 238,00 | 242,17 | -1,24% | 1.552.171,00 |
| 27.04.2026 | 247,84 | 252,54 | 244,86 | 245,22 | -2,47% | 1.184.207,00 |
| 24.04.2026 | 248,50 | 253,43 | 247,39 | 251,44 | 0,44% | 841.070,00 |
| 23.04.2026 | 256,50 | 257,02 | 246,27 | 250,34 | -5,39% | 1.691.892,00 |
| 22.04.2026 | 274,83 | 275,77 | 262,14 | 264,60 | -3,36% | 1.498.239,00 |
| 21.04.2026 | 273,80 | 279,76 | 271,12 | 273,80 | 0,20% | 1.505.701,00 |
| 20.04.2026 | 264,99 | 273,54 | 263,28 | 273,24 | 2,78% | 1.485.886,00 |
| 17.04.2026 | 261,81 | 269,65 | 260,65 | 265,84 | 4,48% | 1.875.366,00 |
| 16.04.2026 | 259,61 | 261,31 | 252,66 | 254,43 | -1,17% | 1.062.605,00 |
| 15.04.2026 | 249,29 | 259,50 | 248,70 | 257,44 | 3,57% | 1.424.231,00 |
| 14.04.2026 | 244,62 | 252,12 | 243,37 | 248,57 | 3,48% | 2.076.580,00 |
| 13.04.2026 | 226,97 | 240,37 | 224,73 | 240,21 | 5,31% | 2.101.083,00 |
| 10.04.2026 | 231,58 | 233,67 | 224,91 | 228,09 | -0,94% | 1.383.945,00 |
| 09.04.2026 | 234,97 | 235,73 | 225,63 | 230,26 | -2,80% | 1.548.984,00 |
| 08.04.2026 | 240,00 | 249,74 | 236,40 | 236,90 | 5,62% | 1.988.254,00 |
| 07.04.2026 | 226,62 | 229,90 | 223,32 | 224,30 | -2,07% | 1.967.097,00 |
| 06.04.2026 | 225,54 | 229,28 | 223,52 | 229,04 | 1,66% | 1.365.023,00 |
| 02.04.2026 | 220,77 | 230,53 | 218,65 | 225,30 | -1,04% | 1.642.947,00 |
| 01.04.2026 | 232,66 | 234,64 | 220,67 | 227,67 | -1,39% | 1.622.524,00 |
| 31.03.2026 | 228,95 | 234,06 | 223,90 | 230,89 | 1,93% | 1.937.222,00 |
| 30.03.2026 | 235,18 | 236,43 | 225,66 | 226,51 | 0,31% | 1.568.512,00 |
| 27.03.2026 | 233,32 | 234,26 | 221,30 | 225,81 | -3,02% | 1.164.866,00 |
| 26.03.2026 | 232,98 | 238,16 | 230,73 | 232,84 | -1,45% | 1.187.104,00 |
| 25.03.2026 | 237,20 | 245,54 | 230,60 | 236,26 | -0,31% | 1.504.160,00 |
| 24.03.2026 | 235,23 | 237,90 | 227,70 | 236,99 | 0,14% | 1.702.196,00 |
| 23.03.2026 | 238,95 | 242,08 | 234,14 | 236,65 | 0,63% | 1.972.051,00 |
| 20.03.2026 | 238,53 | 238,93 | 230,35 | 235,18 | -1,77% | 4.786.819,00 |
| 19.03.2026 | 232,79 | 244,06 | 232,79 | 239,41 | -0,26% | 1.732.644,00 |
| 18.03.2026 | 236,43 | 242,30 | 234,95 | 240,04 | -0,50% | 1.355.458,00 |
| 17.03.2026 | 236,19 | 247,86 | 235,66 | 241,25 | 4,23% | 2.019.837,00 |
| 16.03.2026 | 229,36 | 233,80 | 229,16 | 231,46 | 1,35% | 1.507.162,00 |
| 13.03.2026 | 229,74 | 234,27 | 226,40 | 228,37 | 0,32% | 1.194.474,00 |
| 12.03.2026 | 228,02 | 230,98 | 226,34 | 227,65 | -1,17% | 1.267.918,00 |
| 11.03.2026 | 232,96 | 237,32 | 224,13 | 230,35 | -0,57% | 1.598.078,00 |
| 10.03.2026 | 240,83 | 241,00 | 226,25 | 231,66 | -4,09% | 2.372.397,00 |
| 09.03.2026 | 233,98 | 245,78 | 229,83 | 241,54 | -3,24% | 3.039.790,00 |
| 06.03.2026 | 243,11 | 251,92 | 238,18 | 249,62 | -0,76% | 3.615.777,00 |
| 05.03.2026 | 235,00 | 252,23 | 235,00 | 251,54 | 13,44% | 8.021.928,00 |
| 04.03.2026 | 218,32 | 224,88 | 217,01 | 221,73 | 3,06% | 2.336.435,00 |
| 03.03.2026 | 205,96 | 217,74 | 205,45 | 215,14 | 0,89% | 2.089.203,00 |
| 02.03.2026 | 208,31 | 215,84 | 203,18 | 213,24 | -1,14% | 3.178.653,00 |
| 27.02.2026 | 209,91 | 217,62 | 207,65 | 215,69 | -1,03% | 3.814.676,00 |
| 26.02.2026 | 204,94 | 218,36 | 204,90 | 217,93 | 6,96% | 3.920.110,00 |
| 25.02.2026 | 202,16 | 204,66 | 197,83 | 203,74 | 2,84% | 2.960.931,00 |
| 24.02.2026 | 190,18 | 199,49 | 189,84 | 198,12 | 5,10% | 3.594.485,00 |
| 23.02.2026 | 199,95 | 200,37 | 185,34 | 188,51 | -7,36% | 4.743.323,00 |
| 20.02.2026 | 199,86 | 206,53 | 196,51 | 203,48 | 1,86% | 3.601.234,00 |
| 19.02.2026 | 201,71 | 201,71 | 192,92 | 199,76 | -1,98% | 5.023.809,00 |
| 18.02.2026 | 199,01 | 207,22 | 197,99 | 203,79 | 1,68% | 4.110.853,00 |
| 17.02.2026 | 212,00 | 212,17 | 198,33 | 200,42 | -5,76% | 5.678.889,00 |
| 13.02.2026 | 212,00 | 218,92 | 203,93 | 212,67 | -6,41% | 6.148.995,00 |
| 12.02.2026 | 239,38 | 248,15 | 219,63 | 227,24 | -2,75% | 5.919.838,00 |
| 11.02.2026 | 241,56 | 245,84 | 233,16 | 233,67 | -3,26% | 3.366.970,00 |
| 10.02.2026 | 235,90 | 248,69 | 234,11 | 241,54 | 2,15% | 3.324.150,00 |
| 09.02.2026 | 235,25 | 241,48 | 234,57 | 236,45 | -0,16% | 2.947.124,00 |
| 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 |