14,840$
-2,30%
Echtzeit-Aktienkurs TripAdvisor
Bid:
Ask:
Aktienkurse zur TripAdvisor Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 15,01 | 15,11 | 14,77 | 14,84 | -2,30% | 1.851.158,00 |
| 25.11.2025 | 14,92 | 15,43 | 14,78 | 15,19 | 2,88% | 1.745.719,00 |
| 24.11.2025 | 14,60 | 14,96 | 14,53 | 14,77 | 10,52% | 1.978.787,00 |
| 20.11.2025 | 14,92 | 15,00 | 13,23 | 13,36 | -8,15% | 3.536.687,00 |
| 19.11.2025 | 14,55 | 14,80 | 14,39 | 14,55 | 0,62% | 1.695.916,00 |
| 18.11.2025 | 14,26 | 14,56 | 14,19 | 14,46 | 0,52% | 1.977.496,00 |
| 17.11.2025 | 14,80 | 15,29 | 14,22 | 14,38 | -2,71% | 3.358.340,00 |
| 13.11.2025 | 15,63 | 15,83 | 14,71 | 14,78 | -6,75% | 2.975.423,00 |
| 12.11.2025 | 15,48 | 16,04 | 15,48 | 15,85 | 2,52% | 5.424.902,00 |
| 11.11.2025 | 15,30 | 15,91 | 15,27 | 15,46 | 0,85% | 4.744.237,00 |
| 10.11.2025 | 15,59 | 15,73 | 15,30 | 15,33 | -0,58% | 2.743.580,00 |
| 07.11.2025 | 15,28 | 15,56 | 14,84 | 15,42 | -0,06% | 2.590.539,00 |
| 06.11.2025 | 16,42 | 17,53 | 14,98 | 15,43 | 0,00% | 4.387.964,00 |
| 05.11.2025 | 15,39 | 15,79 | 14,89 | 15,43 | 4,19% | 3.576.376,00 |
| 04.11.2025 | 15,08 | 15,28 | 14,64 | 14,81 | -3,80% | 2.572.582,00 |
| 03.11.2025 | 16,05 | 16,20 | 15,38 | 15,40 | -4,20% | 2.283.464,00 |
| 31.10.2025 | 16,09 | 16,27 | 15,90 | 16,07 | -0,80% | 2.148.471,00 |
| 30.10.2025 | 15,80 | 16,32 | 15,72 | 16,20 | 1,63% | 2.172.931,00 |
| 29.10.2025 | 16,41 | 16,47 | 15,85 | 15,94 | -2,92% | 1.934.165,00 |
| 28.10.2025 | 16,93 | 16,93 | 16,36 | 16,42 | -1,79% | 1.536.083,00 |
| 27.10.2025 | 16,80 | 16,90 | 16,47 | 16,72 | 0,60% | 1.510.527,00 |
| 24.10.2025 | 16,41 | 16,86 | 16,30 | 16,62 | 3,23% | 1.798.381,00 |
| 23.10.2025 | 16,41 | 16,55 | 15,93 | 16,10 | -2,01% | 1.462.114,00 |
| 22.10.2025 | 16,17 | 16,57 | 16,08 | 16,43 | 0,49% | 2.286.959,00 |
| 21.10.2025 | 16,85 | 17,82 | 16,10 | 16,35 | -1,39% | 3.325.517,00 |
| 20.10.2025 | 15,47 | 16,62 | 15,47 | 16,58 | 8,30% | 3.189.972,00 |
| 17.10.2025 | 15,37 | 15,63 | 15,26 | 15,31 | -1,23% | 1.270.145,00 |
| 16.10.2025 | 15,77 | 16,13 | 15,32 | 15,50 | -2,27% | 1.459.411,00 |
| 15.10.2025 | 15,87 | 16,16 | 15,74 | 15,86 | 0,89% | 1.214.568,00 |
| 14.10.2025 | 15,08 | 16,04 | 15,06 | 15,72 | 2,21% | 1.878.417,00 |
| 13.10.2025 | 15,20 | 15,46 | 15,14 | 15,38 | 3,19% | 1.892.415,00 |
| 10.10.2025 | 15,58 | 15,59 | 14,81 | 14,91 | -3,53% | 2.054.925,00 |
| 09.10.2025 | 15,64 | 15,77 | 15,29 | 15,45 | -0,45% | 2.433.792,00 |
| 08.10.2025 | 15,81 | 15,81 | 15,38 | 15,52 | -0,83% | 2.136.450,00 |
| 07.10.2025 | 16,01 | 16,18 | 15,41 | 15,65 | -2,19% | 2.387.371,00 |
| 06.10.2025 | 15,99 | 17,03 | 15,89 | 16,00 | 2,11% | 3.467.137,00 |
| 02.10.2025 | 15,73 | 15,91 | 15,41 | 15,67 | -0,38% | 1.940.843,00 |
| 01.10.2025 | 16,07 | 16,36 | 15,71 | 15,73 | -3,26% | 2.644.414,00 |
| 30.09.2025 | 16,56 | 16,61 | 15,96 | 16,26 | -4,63% | 2.914.806,00 |
| 29.09.2025 | 17,35 | 17,54 | 16,97 | 17,05 | -0,53% | 2.154.374,00 |
| 26.09.2025 | 17,08 | 17,71 | 17,04 | 17,14 | 0,59% | 2.045.876,00 |
| 25.09.2025 | 16,60 | 17,33 | 16,54 | 17,04 | 0,41% | 2.744.322,00 |
| 24.09.2025 | 18,22 | 18,46 | 16,95 | 16,97 | -7,42% | 3.149.604,00 |
| 23.09.2025 | 18,79 | 19,36 | 18,21 | 18,33 | -1,98% | 2.502.687,00 |
| 22.09.2025 | 18,67 | 19,45 | 18,46 | 18,70 | -0,58% | 2.464.279,00 |
| 19.09.2025 | 19,52 | 20,16 | 18,57 | 18,81 | -1,78% | 6.483.705,00 |
| 18.09.2025 | 18,78 | 19,17 | 18,57 | 19,15 | 3,46% | 3.484.653,00 |
| 17.09.2025 | 18,06 | 18,94 | 17,95 | 18,51 | 2,49% | 2.567.010,00 |
| 16.09.2025 | 18,86 | 18,86 | 17,40 | 18,06 | -4,24% | 3.386.916,00 |
| 15.09.2025 | 17,90 | 19,11 | 17,90 | 18,86 | 6,37% | 3.976.912,00 |
| 12.09.2025 | 17,84 | 17,88 | 17,54 | 17,73 | -0,95% | 2.359.547,00 |
| 11.09.2025 | 17,83 | 18,21 | 17,63 | 17,90 | 0,79% | 1.976.341,00 |
| 10.09.2025 | 17,69 | 17,84 | 17,33 | 17,76 | 0,00% | 1.665.176,00 |
| 09.09.2025 | 17,44 | 17,77 | 17,20 | 17,76 | 2,19% | 2.144.381,00 |
| 08.09.2025 | 17,59 | 17,62 | 17,23 | 17,38 | -1,47% | 1.478.214,00 |
| 05.09.2025 | 17,94 | 18,27 | 17,19 | 17,64 | -1,78% | 1.867.474,00 |
| 04.09.2025 | 17,23 | 18,13 | 17,10 | 17,96 | 4,42% | 2.838.903,00 |
| 03.09.2025 | 16,77 | 17,23 | 16,77 | 17,20 | 2,87% | 2.058.186,00 |
| 02.09.2025 | 17,03 | 17,10 | 16,56 | 16,72 | -4,02% | 1.973.148,00 |
| 29.08.2025 | 17,10 | 17,49 | 16,99 | 17,42 | 2,23% | 1.831.208,00 |
| 28.08.2025 | 17,14 | 17,26 | 16,92 | 17,04 | -0,41% | 1.538.528,00 |
| 27.08.2025 | 17,29 | 17,51 | 17,05 | 17,11 | -0,18% | 1.964.847,00 |
| 26.08.2025 | 17,03 | 17,30 | 17,02 | 17,14 | 0,65% | 1.482.783,00 |
| 25.08.2025 | 17,70 | 17,73 | 17,01 | 17,03 | -3,73% | 1.632.517,00 |
| 22.08.2025 | 17,00 | 17,80 | 16,80 | 17,69 | 4,37% | 2.265.280,00 |
| 21.08.2025 | 16,97 | 17,10 | 16,75 | 16,95 | -1,22% | 1.276.511,00 |
| 20.08.2025 | 16,86 | 17,19 | 16,79 | 17,16 | 1,18% | 1.905.732,00 |
| 19.08.2025 | 16,65 | 17,14 | 16,65 | 16,96 | 1,44% | 1.906.600,00 |
| 18.08.2025 | 17,51 | 17,54 | 16,71 | 16,72 | -5,11% | 2.983.899,00 |
| 15.08.2025 | 18,11 | 18,23 | 17,61 | 17,62 | -2,27% | 2.014.223,00 |
| 14.08.2025 | 17,93 | 18,56 | 17,92 | 18,03 | -0,83% | 2.267.944,00 |
| 13.08.2025 | 18,07 | 18,57 | 17,94 | 18,18 | 1,11% | 3.720.084,00 |
| 12.08.2025 | 17,63 | 18,19 | 17,46 | 17,98 | 1,07% | 5.902.289,00 |
| 11.08.2025 | 17,73 | 18,33 | 17,55 | 17,79 | -1,00% | 3.174.492,00 |
| 08.08.2025 | 17,10 | 19,26 | 17,02 | 17,97 | 11,68% | 11.269.101,00 |
| 07.08.2025 | 16,73 | 16,73 | 15,95 | 16,09 | -2,37% | 4.053.595,00 |
| 06.08.2025 | 16,24 | 16,57 | 16,15 | 16,48 | 1,54% | 1.694.200,00 |
| 05.08.2025 | 16,53 | 16,59 | 16,09 | 16,23 | -1,04% | 2.127.845,00 |
| 04.08.2025 | 16,37 | 16,58 | 16,21 | 16,40 | 1,32% | 2.399.968,00 |
| 01.08.2025 | 16,93 | 16,98 | 16,15 | 16,19 | -7,42% | 3.543.812,00 |
| 31.07.2025 | 17,60 | 18,04 | 17,37 | 17,49 | -0,43% | 4.390.305,00 |
| 30.07.2025 | 17,80 | 17,94 | 17,26 | 17,56 | -0,62% | 2.763.731,00 |
| 29.07.2025 | 18,10 | 18,13 | 17,62 | 17,67 | -2,54% | 2.235.249,00 |
| 28.07.2025 | 17,84 | 18,20 | 17,84 | 18,13 | 1,74% | 1.995.624,00 |
| 25.07.2025 | 17,90 | 17,94 | 17,51 | 17,82 | -0,45% | 1.677.014,00 |
| 24.07.2025 | 18,24 | 18,35 | 17,88 | 17,90 | -1,86% | 2.558.033,00 |
| 23.07.2025 | 17,98 | 18,33 | 17,82 | 18,24 | 2,53% | 1.906.617,00 |
| 22.07.2025 | 17,38 | 18,27 | 17,11 | 17,79 | 2,65% | 3.473.861,00 |
| 21.07.2025 | 17,68 | 17,87 | 17,29 | 17,33 | -1,03% | 2.066.738,00 |
| 18.07.2025 | 17,71 | 17,71 | 17,28 | 17,51 | 0,00% | 2.355.818,00 |
| 17.07.2025 | 17,63 | 17,99 | 17,50 | 17,51 | -0,74% | 3.491.280,00 |
| 16.07.2025 | 18,46 | 18,50 | 17,59 | 17,64 | -3,29% | 3.900.980,00 |
| 15.07.2025 | 18,33 | 18,33 | 18,03 | 18,24 | 0,44% | 3.659.147,00 |
| 14.07.2025 | 17,76 | 18,20 | 17,63 | 18,16 | 0,89% | 4.077.325,00 |
| 11.07.2025 | 18,00 | 18,28 | 17,79 | 18,00 | -0,88% | 5.334.166,00 |
| 10.07.2025 | 17,64 | 18,41 | 17,53 | 18,16 | 4,79% | 5.695.828,00 |
| 09.07.2025 | 17,64 | 17,64 | 17,19 | 17,33 | -0,91% | 2.930.935,00 |
| 08.07.2025 | 17,35 | 17,72 | 17,24 | 17,49 | 1,86% | 4.856.495,00 |
| 07.07.2025 | 17,48 | 17,91 | 16,88 | 17,17 | -1,89% | 9.716.572,00 |
| 03.07.2025 | 15,88 | 17,80 | 15,71 | 17,50 | 16,59% | 14.366.974,00 |