261,650$
1,01%
Echtzeit-Aktienkurs Expedia Group
Bid:
Ask:
Aktienkurse zur Expedia Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2026 | 260,55 | 268,14 | 256,50 | 261,65 | 1,01% | 2.275.153,00 |
| 23.09.2026 | 278,00 | 278,00 | 257,69 | 259,04 | -7,72% | 5.009.622,00 |
| 22.09.2026 | 285,25 | 287,12 | 263,18 | 280,70 | -0,10% | 6.158.402,00 |
| 21.09.2026 | 279,29 | 283,65 | 278,43 | 280,99 | 0,55% | 1.684.817,00 |
| 18.09.2026 | 284,44 | 287,49 | 276,68 | 279,45 | -1,79% | 3.296.625,00 |
| 17.09.2026 | 289,86 | 292,39 | 280,85 | 284,55 | -0,84% | 1.661.002,00 |
| 16.09.2026 | 290,27 | 291,77 | 286,36 | 286,97 | -2,12% | 1.955.984,00 |
| 15.09.2026 | 284,76 | 294,84 | 284,73 | 293,19 | 1,85% | 2.061.609,00 |
| 14.09.2026 | 284,60 | 292,92 | 281,81 | 287,86 | 2,50% | 1.727.520,00 |
| 11.09.2026 | 280,50 | 282,65 | 275,27 | 280,83 | 1,43% | 1.365.098,00 |
| 10.09.2026 | 269,54 | 283,72 | 267,82 | 276,88 | 1,57% | 1.789.141,00 |
| 09.09.2026 | 266,40 | 274,37 | 261,43 | 272,60 | -0,66% | 2.673.454,00 |
| 08.09.2026 | 296,50 | 296,50 | 271,66 | 274,40 | -7,93% | 3.421.349,00 |
| 04.09.2026 | 302,21 | 303,00 | 295,71 | 298,04 | -1,68% | 1.845.844,00 |
| 03.09.2026 | 310,22 | 314,13 | 301,88 | 303,13 | -1,60% | 1.576.807,00 |
| 02.09.2026 | 306,67 | 314,75 | 305,05 | 308,06 | 1,26% | 1.520.089,00 |
| 01.09.2026 | 313,25 | 315,35 | 302,79 | 304,23 | -4,06% | 2.342.771,00 |
| 31.08.2026 | 325,24 | 327,46 | 316,82 | 317,12 | -3,74% | 1.332.872,00 |
| 28.08.2026 | 319,39 | 329,72 | 316,26 | 329,44 | 3,30% | 967.087,00 |
| 27.08.2026 | 333,37 | 333,37 | 315,39 | 318,92 | -4,35% | 1.479.410,00 |
| 26.08.2026 | 339,00 | 342,00 | 333,22 | 333,44 | -1,34% | 1.183.757,00 |
| 25.08.2026 | 337,00 | 340,49 | 333,17 | 337,97 | -0,34% | 974.507,00 |
| 24.08.2026 | 323,55 | 341,09 | 323,55 | 339,13 | 5,44% | 1.561.489,00 |
| 21.08.2026 | 328,45 | 328,99 | 320,67 | 321,63 | -0,78% | 1.360.646,00 |
| 20.08.2026 | 326,68 | 328,62 | 322,76 | 324,17 | -0,64% | 917.282,00 |
| 19.08.2026 | 324,13 | 334,86 | 323,23 | 326,27 | 1,51% | 999.748,00 |
| 18.08.2026 | 316,77 | 327,89 | 316,74 | 321,42 | 0,92% | 965.759,00 |
| 17.08.2026 | 330,50 | 335,00 | 317,35 | 318,50 | -4,27% | 1.637.313,00 |
| 14.08.2026 | 329,01 | 333,24 | 327,88 | 332,69 | 1,33% | 984.937,00 |
| 13.08.2026 | 325,65 | 329,56 | 318,85 | 328,31 | 0,84% | 815.476,00 |
| 12.08.2026 | 320,13 | 329,26 | 316,09 | 325,57 | 1,40% | 1.302.992,00 |
| 11.08.2026 | 310,91 | 325,82 | 310,91 | 321,07 | 2,25% | 1.407.711,00 |
| 10.08.2026 | 307,53 | 314,39 | 304,20 | 314,01 | 1,07% | 1.344.639,00 |
| 07.08.2026 | 311,48 | 314,79 | 304,85 | 310,68 | 1,34% | 1.375.259,00 |
| 06.08.2026 | 325,00 | 331,31 | 305,92 | 306,57 | -4,09% | 2.315.473,00 |
| 05.08.2026 | 323,00 | 325,94 | 313,46 | 319,66 | 2,44% | 2.825.433,00 |
| 04.08.2026 | 300,08 | 312,75 | 298,70 | 312,06 | 4,71% | 2.184.072,00 |
| 03.08.2026 | 303,42 | 307,24 | 297,80 | 298,03 | 1,12% | 2.164.482,00 |
| 31.07.2026 | 290,44 | 297,36 | 287,65 | 294,74 | 0,62% | 1.117.491,00 |
| 30.07.2026 | 299,56 | 301,08 | 287,16 | 292,93 | -3,73% | 1.697.482,00 |
| 29.07.2026 | 291,54 | 312,40 | 290,64 | 304,27 | 2,76% | 2.459.798,00 |
| 28.07.2026 | 282,43 | 296,65 | 279,92 | 296,09 | 6,37% | 1.436.811,00 |
| 27.07.2026 | 266,11 | 280,76 | 265,01 | 278,37 | 7,06% | 1.267.228,00 |
| 24.07.2026 | 259,52 | 266,60 | 258,25 | 260,02 | 0,94% | 1.218.588,00 |
| 23.07.2026 | 257,10 | 260,20 | 251,12 | 257,61 | -1,33% | 1.163.181,00 |
| 22.07.2026 | 265,83 | 266,28 | 259,66 | 261,08 | -1,46% | 911.858,00 |
| 21.07.2026 | 264,11 | 268,99 | 260,25 | 264,94 | -0,05% | 870.983,00 |
| 20.07.2026 | 268,03 | 269,58 | 263,54 | 265,08 | -1,37% | 1.606.105,00 |
| 17.07.2026 | 269,09 | 273,00 | 264,60 | 268,77 | -0,80% | 1.587.605,00 |
| 16.07.2026 | 270,64 | 272,40 | 263,12 | 270,95 | 1,44% | 1.307.094,00 |
| 15.07.2026 | 266,67 | 271,64 | 263,83 | 267,11 | 0,31% | 1.371.307,00 |
| 14.07.2026 | 262,03 | 271,88 | 260,00 | 266,28 | 0,24% | 926.403,00 |
| 13.07.2026 | 270,62 | 274,69 | 263,50 | 265,63 | -1,92% | 1.321.703,00 |
| 10.07.2026 | 267,78 | 273,15 | 267,31 | 270,83 | 1,14% | 1.004.985,00 |
| 09.07.2026 | 259,60 | 268,51 | 253,66 | 267,78 | 2,87% | 1.566.356,00 |
| 08.07.2026 | 266,05 | 267,00 | 254,68 | 260,31 | -3,54% | 1.491.793,00 |
| 07.07.2026 | 271,54 | 275,81 | 268,67 | 269,87 | 1,17% | 1.157.170,00 |
| 06.07.2026 | 268,69 | 270,53 | 263,90 | 266,75 | -0,72% | 1.361.666,00 |
| 02.07.2026 | 265,57 | 269,39 | 263,25 | 268,69 | 1,52% | 1.247.189,00 |
| 01.07.2026 | 261,98 | 268,48 | 256,48 | 264,68 | 3,44% | 1.134.592,00 |
| 30.06.2026 | 261,08 | 262,32 | 253,85 | 255,88 | -3,55% | 1.303.323,00 |
| 29.06.2026 | 265,00 | 271,59 | 262,14 | 265,29 | 0,95% | 1.482.445,00 |
| 26.06.2026 | 250,12 | 264,79 | 249,28 | 262,80 | 4,72% | 2.122.104,00 |
| 25.06.2026 | 260,25 | 262,89 | 250,55 | 250,95 | -4,27% | 1.648.218,00 |
| 24.06.2026 | 248,45 | 270,51 | 247,81 | 262,15 | 6,96% | 2.897.743,00 |
| 23.06.2026 | 237,98 | 245,59 | 237,98 | 245,09 | 2,97% | 1.678.866,00 |
| 22.06.2026 | 239,68 | 242,45 | 232,52 | 238,02 | -1,20% | 1.555.202,00 |
| 18.06.2026 | 242,05 | 243,76 | 238,85 | 240,90 | 0,60% | 3.024.202,00 |
| 17.06.2026 | 241,88 | 244,36 | 238,81 | 239,47 | -1,68% | 1.133.293,00 |
| 16.06.2026 | 237,09 | 246,50 | 237,09 | 243,56 | 2,73% | 1.778.764,00 |
| 15.06.2026 | 229,90 | 239,49 | 229,23 | 237,08 | 5,42% | 1.666.940,00 |
| 12.06.2026 | 226,35 | 229,74 | 220,49 | 224,89 | 0,10% | 1.255.242,00 |
| 11.06.2026 | 218,70 | 224,97 | 216,18 | 224,66 | 2,61% | 1.127.596,00 |
| 10.06.2026 | 231,30 | 231,30 | 218,50 | 218,94 | -5,25% | 1.797.050,00 |
| 09.06.2026 | 225,90 | 234,84 | 225,90 | 231,06 | 2,28% | 1.449.746,00 |
| 08.06.2026 | 227,88 | 229,66 | 223,89 | 225,90 | -1,30% | 1.251.227,00 |
| 05.06.2026 | 228,00 | 234,45 | 227,18 | 228,88 | 0,75% | 1.830.566,00 |
| 04.06.2026 | 227,25 | 234,45 | 225,60 | 227,18 | 0,79% | 1.452.137,00 |
| 03.06.2026 | 225,25 | 228,38 | 223,36 | 225,41 | -0,42% | 1.594.739,00 |
| 02.06.2026 | 226,52 | 227,49 | 219,53 | 226,37 | -0,88% | 1.284.736,00 |
| 01.06.2026 | 228,48 | 230,31 | 221,54 | 228,37 | 1,14% | 1.483.181,00 |
| 29.05.2026 | 229,21 | 229,91 | 224,34 | 225,79 | -0,77% | 2.202.234,00 |
| 28.05.2026 | 226,39 | 229,17 | 223,23 | 227,55 | 0,44% | 975.131,00 |
| 27.05.2026 | 224,98 | 232,08 | 224,19 | 226,56 | 1,61% | 1.392.648,00 |
| 26.05.2026 | 213,95 | 223,59 | 213,69 | 222,97 | 3,88% | 1.610.209,00 |
| 22.05.2026 | 218,18 | 221,31 | 210,85 | 214,65 | -1,59% | 1.550.011,00 |
| 21.05.2026 | 214,00 | 219,24 | 210,01 | 218,12 | 0,23% | 1.282.523,00 |
| 20.05.2026 | 214,85 | 218,10 | 206,35 | 217,61 | 1,21% | 1.706.359,00 |
| 19.05.2026 | 216,49 | 223,78 | 213,35 | 215,00 | 0,00% | 1.824.743,00 |
| 18.05.2026 | 215,54 | 221,32 | 213,52 | 214,99 | -1,26% | 1.591.987,00 |
| 15.05.2026 | 216,50 | 221,16 | 215,07 | 217,73 | 0,23% | 1.357.546,00 |
| 14.05.2026 | 216,89 | 220,93 | 214,35 | 217,22 | -0,15% | 1.316.477,00 |
| 13.05.2026 | 219,28 | 221,26 | 214,51 | 217,55 | -1,81% | 1.923.592,00 |
| 12.05.2026 | 222,59 | 224,73 | 220,12 | 221,57 | 0,05% | 1.860.863,00 |
| 11.05.2026 | 224,93 | 230,83 | 219,44 | 221,46 | -3,62% | 2.909.185,00 |
| 08.05.2026 | 232,51 | 238,32 | 226,70 | 229,78 | -9,10% | 4.161.159,00 |
| 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 |