11,900$
-53,82%
Echtzeit-Aktienkurs Liberty Tripadvisor Holdings Inc. (B)
Bid:
Ask:
Aktienkurse zur Liberty Tripadvisor Holdings Inc. (B) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.10.2023 | 24,87 | 28,42 | 11,90 | 11,90 | -53,82% | 33.785,00 |
| 26.10.2023 | 24,50 | 25,77 | 24,20 | 25,77 | 5,92% | 1.295,00 |
| 24.10.2023 | 25,00 | 26,50 | 24,25 | 24,33 | 0,12% | 10.876,00 |
| 23.10.2023 | 24,96 | 27,20 | 23,30 | 24,30 | 2,36% | 7.756,00 |
| 20.10.2023 | 24,72 | 27,30 | 23,50 | 23,74 | -1,08% | 6.602,00 |
| 19.10.2023 | 24,00 | 24,00 | 24,00 | 24,00 | -2,68% | 307,00 |
| 18.10.2023 | 24,66 | 24,66 | 24,66 | 24,66 | 0,12% | 196,00 |
| 17.10.2023 | 24,63 | 24,63 | 24,63 | 24,63 | -3,64% | 414,00 |
| 16.10.2023 | 24,90 | 25,56 | 24,90 | 25,56 | 3,71% | 327,00 |
| 13.10.2023 | 24,66 | 24,75 | 24,65 | 24,65 | 4,65% | 666,00 |
| 12.10.2023 | 23,55 | 23,55 | 23,55 | 23,55 | -8,79% | 318,00 |
| 11.10.2023 | 25,82 | 25,82 | 25,82 | 25,82 | -2,20% | 415,00 |
| 10.10.2023 | 26,40 | 26,40 | 26,40 | 26,40 | 0,96% | 265,00 |
| 05.10.2023 | 26,15 | 26,15 | 26,15 | 26,15 | -3,75% | 306,00 |
| 04.10.2023 | 27,17 | 27,17 | 27,17 | 27,17 | 3,27% | 691,00 |
| 03.10.2023 | 28,00 | 28,00 | 26,31 | 26,31 | -13,57% | 904,00 |
| 27.09.2023 | 30,44 | 30,44 | 30,44 | 30,44 | 1,47% | 211,00 |
| 26.09.2023 | 30,00 | 30,00 | 30,00 | 30,00 | -1,54% | 434,00 |
| 22.09.2023 | 30,61 | 30,61 | 30,47 | 30,47 | 9,49% | 736,00 |
| 19.09.2023 | 29,17 | 29,17 | 27,83 | 27,83 | 3,04% | 551,00 |
| 18.09.2023 | 27,01 | 27,01 | 27,01 | 27,01 | -0,92% | 254,00 |
| 15.09.2023 | 28,73 | 28,73 | 27,26 | 27,26 | -5,45% | 2.002,00 |
| 14.09.2023 | 28,83 | 28,83 | 28,83 | 28,83 | 0,14% | 260,00 |
| 13.09.2023 | 28,79 | 28,79 | 28,79 | 28,79 | 0,42% | 302,00 |
| 11.09.2023 | 28,67 | 28,67 | 28,67 | 28,67 | 0,16% | 162,00 |
| 08.09.2023 | 29,99 | 30,00 | 28,62 | 28,62 | -7,52% | 830,00 |
| 31.08.2023 | 30,95 | 30,95 | 30,95 | 30,95 | 5,02% | 303,00 |
| 24.08.2023 | 30,00 | 30,00 | 28,50 | 29,47 | -7,73% | 964,00 |
| 22.08.2023 | 31,94 | 31,94 | 31,94 | 31,94 | -6,09% | 478,00 |
| 17.08.2023 | 34,01 | 34,01 | 34,01 | 34,01 | -2,62% | 319,00 |
| 16.08.2023 | 38,13 | 38,13 | 34,93 | 34,93 | -8,41% | 647,00 |
| 15.08.2023 | 38,13 | 38,13 | 38,13 | 38,13 | 0,93% | 1.044,00 |
| 14.08.2023 | 37,78 | 37,78 | 37,78 | 37,78 | 1,75% | 300,00 |
| 11.08.2023 | 37,13 | 37,13 | 37,13 | 37,13 | 5,21% | 471,00 |
| 10.08.2023 | 35,29 | 35,29 | 35,29 | 35,29 | -7,13% | 506,00 |
| 09.08.2023 | 38,90 | 38,90 | 38,00 | 38,00 | 5,06% | 417,00 |
| 08.08.2023 | 40,08 | 40,08 | 36,17 | 36,17 | -4,99% | 1.372,00 |
| 07.08.2023 | 41,50 | 41,50 | 38,07 | 38,07 | 1,47% | 1.316,00 |
| 01.08.2023 | 37,52 | 37,52 | 37,52 | 37,52 | -7,45% | 537,00 |
| 31.07.2023 | 40,54 | 40,54 | 40,54 | 40,54 | 0,05% | 311,00 |
| 28.07.2023 | 40,77 | 40,77 | 40,52 | 40,52 | 3,26% | 741,00 |
| 27.07.2023 | 40,88 | 40,88 | 39,24 | 39,24 | 0,20% | 481,00 |
| 26.07.2023 | 39,16 | 39,16 | 39,16 | 39,16 | 6,99% | 363,00 |
| 25.07.2023 | 38,37 | 38,37 | 36,60 | 36,60 | -2,74% | 477,00 |
| 24.07.2023 | 36,63 | 37,63 | 36,63 | 37,63 | 7,51% | 1.184,00 |
| 21.07.2023 | 35,40 | 35,40 | 35,00 | 35,00 | -7,82% | 2.124,00 |
| 20.07.2023 | 35,24 | 37,97 | 35,24 | 37,97 | 15,06% | 1.141,00 |
| 19.07.2023 | 36,67 | 36,67 | 33,00 | 33,00 | -4,18% | 881,00 |
| 18.07.2023 | 38,28 | 38,28 | 33,08 | 34,44 | -9,13% | 2.771,00 |
| 17.07.2023 | 38,29 | 38,29 | 37,90 | 37,90 | -4,75% | 1.339,00 |
| 14.07.2023 | 40,70 | 40,73 | 39,79 | 39,79 | -3,14% | 3.029,00 |
| 13.07.2023 | 42,36 | 42,36 | 40,00 | 41,08 | -0,48% | 3.792,00 |
| 12.07.2023 | 42,37 | 42,37 | 41,28 | 41,28 | -4,00% | 1.162,00 |
| 11.07.2023 | 43,00 | 43,00 | 43,00 | 43,00 | -3,26% | 1.099,00 |
| 10.07.2023 | 45,22 | 45,22 | 43,96 | 44,45 | 2,16% | 1.145,00 |
| 07.07.2023 | 43,04 | 43,60 | 43,04 | 43,51 | 0,14% | 1.766,00 |
| 06.07.2023 | 46,53 | 46,53 | 42,84 | 43,45 | -6,82% | 3.501,00 |
| 30.06.2023 | 44,42 | 46,63 | 44,42 | 46,63 | 1,37% | 2.339,00 |
| 29.06.2023 | 45,14 | 48,82 | 45,14 | 46,00 | 2,40% | 2.439,00 |
| 27.06.2023 | 42,47 | 44,92 | 42,47 | 44,92 | 9,57% | 2.778,00 |
| 26.06.2023 | 39,99 | 41,00 | 39,56 | 41,00 | 0,29% | 2.941,00 |
| 23.06.2023 | 40,47 | 42,04 | 40,00 | 40,88 | -1,49% | 42.620,00 |
| 22.06.2023 | 43,46 | 46,10 | 40,54 | 41,50 | -11,70% | 13.452,00 |
| 21.06.2023 | 32,38 | 47,00 | 32,38 | 47,00 | 42,42% | 8.193,00 |
| 20.06.2023 | 35,72 | 35,72 | 32,99 | 33,00 | -5,71% | 3.198,00 |
| 16.06.2023 | 35,00 | 35,00 | 35,00 | 35,00 | 5,90% | 2.267,00 |
| 15.06.2023 | 32,20 | 37,33 | 31,20 | 33,05 | 3,28% | 2.892,00 |
| 14.06.2023 | 31,50 | 32,00 | 31,50 | 32,00 | 1,75% | 933,00 |
| 13.06.2023 | 29,71 | 31,45 | 29,71 | 31,45 | 6,00% | 2.193,00 |
| 12.06.2023 | 27,88 | 29,71 | 27,88 | 29,67 | -0,27% | 1.354,00 |
| 09.06.2023 | 29,80 | 29,80 | 29,75 | 29,75 | -0,34% | 1.555,00 |
| 08.06.2023 | 27,69 | 29,85 | 25,38 | 29,85 | -4,33% | 3.944,00 |
| 07.06.2023 | 28,66 | 35,00 | 26,23 | 31,20 | 8,71% | 4.865,00 |
| 06.06.2023 | 25,00 | 28,70 | 20,86 | 28,70 | 15,03% | 4.390,00 |
| 05.06.2023 | 24,95 | 24,95 | 24,95 | 24,95 | 13,41% | 1.182,00 |
| 01.06.2023 | 24,95 | 24,95 | 22,00 | 22,00 | -2,53% | 1.518,00 |
| 31.05.2023 | 20,19 | 22,57 | 20,19 | 22,57 | 4,30% | 1.567,00 |
| 24.05.2023 | 21,64 | 21,64 | 21,64 | 21,64 | 7,18% | 738,00 |
| 23.05.2023 | 21,30 | 24,50 | 20,03 | 20,19 | -1,13% | 7.484,00 |
| 22.05.2023 | 20,42 | 20,42 | 20,42 | 20,42 | 4,72% | 712,00 |
| 17.05.2023 | 19,50 | 19,50 | 19,50 | 19,50 | 1,59% | 428,00 |
| 15.05.2023 | 19,20 | 19,20 | 19,20 | 19,20 | 1,03% | 231,00 |
| 11.05.2023 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | 438,00 |
| 09.05.2023 | 18,50 | 19,87 | 18,50 | 19,00 | 5,56% | 1.228,00 |
| 08.05.2023 | 19,75 | 19,75 | 18,00 | 18,00 | -3,69% | 1.229,00 |
| 05.05.2023 | 21,42 | 22,97 | 17,19 | 18,69 | -13,07% | 8.034,00 |
| 04.05.2023 | 22,70 | 25,99 | 20,67 | 21,50 | -6,11% | 11.169,00 |
| 03.05.2023 | 21,80 | 22,90 | 21,74 | 22,90 | 6,51% | 913,00 |
| 01.05.2023 | 21,50 | 21,50 | 21,50 | 21,50 | 0,00% | 279,00 |
| 28.04.2023 | 21,50 | 21,50 | 21,50 | 21,50 | 0,00% | 724,00 |
| 27.04.2023 | 21,50 | 21,50 | 21,50 | 21,50 | -3,72% | 910,00 |
| 20.04.2023 | 22,33 | 22,33 | 22,33 | 22,33 | 1,04% | 155,00 |
| 19.04.2023 | 22,10 | 22,10 | 22,10 | 22,10 | -4,95% | 181,00 |
| 17.04.2023 | 23,25 | 23,25 | 23,25 | 23,25 | -0,77% | 1.122,00 |
| 14.04.2023 | 23,43 | 23,43 | 23,43 | 23,43 | 1,87% | 322,00 |
| 11.04.2023 | 23,00 | 23,00 | 23,00 | 23,00 | 6,98% | 270,00 |
| 05.04.2023 | 24,03 | 26,24 | 21,50 | 21,50 | -14,00% | 1.510,00 |
| 03.04.2023 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | 227,00 |
| 31.03.2023 | 25,76 | 27,30 | 24,00 | 25,20 | -1,18% | 2.846,00 |
| 30.03.2023 | 23,63 | 29,70 | 23,63 | 25,50 | 8,97% | 9.752,00 |