Tripadvisor Inc.
[WKN: A1JRLK | ISIN: US8969452015]
Aktienkurse
16,130$ 0,62%
Echtzeit-Aktienkurs Tripadvisor Inc.
Bid: Ask:

Aktienkurse zur Tripadvisor Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
01.11.2024 16,06 16,42 16,03 16,13 0,62% 1.970.510,00
31.10.2024 16,24 16,70 15,85 16,03 -0,71% 1.981.309,00
30.10.2024 16,01 16,36 15,95 16,15 0,65% 1.700.385,00
29.10.2024 15,63 16,10 15,63 16,04 2,36% 1.311.767,00
28.10.2024 15,46 15,74 15,32 15,67 2,62% 2.100.476,00
25.10.2024 15,27 15,36 15,08 15,27 0,13% 1.304.535,00
24.10.2024 15,28 15,56 15,15 15,25 -0,33% 1.454.723,00
23.10.2024 15,35 15,60 15,19 15,30 -0,33% 2.055.688,00
22.10.2024 15,18 15,37 15,13 15,35 0,59% 1.526.086,00
21.10.2024 15,45 15,67 15,13 15,26 -1,61% 1.118.142,00
18.10.2024 15,26 15,60 15,17 15,51 1,57% 1.220.226,00
17.10.2024 15,26 15,43 15,19 15,27 1,46% 1.552.625,00
16.10.2024 15,02 15,23 14,91 15,05 0,57% 818.754,00
15.10.2024 14,66 15,15 14,66 14,97 1,46% 1.204.284,00
14.10.2024 14,52 14,83 14,47 14,75 1,72% 1.467.964,00
11.10.2024 14,30 14,59 14,28 14,50 1,22% 768.692,00
10.10.2024 14,50 14,53 14,12 14,33 -2,55% 1.125.350,00
09.10.2024 14,43 14,71 14,36 14,70 2,01% 853.849,00
08.10.2024 14,36 14,59 14,30 14,41 0,35% 1.347.730,00
07.10.2024 14,71 14,71 14,26 14,36 -2,38% 966.840,00
04.10.2024 14,64 14,77 14,44 14,71 3,16% 1.084.591,00
03.10.2024 14,44 14,49 14,15 14,26 -1,79% 836.060,00
02.10.2024 14,06 14,55 14,00 14,52 2,98% 1.457.909,00
01.10.2024 14,52 14,63 14,06 14,10 -2,62% 1.756.417,00
30.09.2024 14,70 14,85 14,43 14,48 -1,96% 1.499.487,00
27.09.2024 14,67 14,90 14,60 14,77 1,41% 1.422.015,00
26.09.2024 15,02 15,03 14,46 14,57 0,94% 2.063.052,00
25.09.2024 14,76 14,90 14,41 14,43 -2,63% 1.596.523,00
24.09.2024 14,62 14,96 14,62 14,82 1,65% 2.463.051,00
23.09.2024 14,87 14,90 14,57 14,58 -2,02% 5.211.411,00
20.09.2024 14,55 15,15 14,44 14,88 2,27% 3.705.406,00
19.09.2024 14,43 14,68 14,33 14,55 3,45% 2.753.830,00
18.09.2024 13,87 14,34 13,86 14,07 1,04% 1.383.758,00
17.09.2024 13,63 14,03 13,58 13,92 2,88% 2.694.502,00
16.09.2024 13,55 13,60 13,39 13,53 0,15% 1.328.267,00
13.09.2024 13,40 13,64 13,29 13,51 1,35% 2.527.520,00
12.09.2024 13,44 13,50 13,24 13,33 0,00% 1.347.380,00
11.09.2024 13,19 13,35 12,93 13,33 0,76% 1.351.161,00
10.09.2024 13,68 13,70 13,11 13,23 -2,86% 1.494.007,00
09.09.2024 13,82 13,91 13,50 13,62 -1,16% 1.438.829,00
06.09.2024 13,94 14,05 13,61 13,78 -1,01% 1.027.544,00
05.09.2024 13,82 14,07 13,79 13,92 -0,43% 1.422.630,00
04.09.2024 13,72 14,07 13,62 13,98 1,93% 2.083.366,00
03.09.2024 14,36 14,36 13,66 13,72 -5,48% 2.450.489,00
30.08.2024 14,70 14,75 14,42 14,51 -0,41% 1.506.775,00
29.08.2024 14,39 14,74 14,33 14,57 1,67% 1.110.032,00
28.08.2024 14,48 14,60 14,27 14,33 -1,85% 970.162,00
27.08.2024 14,53 14,85 14,38 14,60 1,32% 1.823.118,00
26.08.2024 14,63 14,67 14,33 14,41 -1,30% 1.197.602,00
23.08.2024 14,24 14,63 14,20 14,60 3,36% 1.499.082,00
22.08.2024 14,28 14,40 14,08 14,13 -1,91% 1.289.770,00
21.08.2024 14,21 14,44 14,18 14,40 1,77% 1.423.600,00
20.08.2024 14,43 14,60 14,14 14,15 -2,68% 2.804.786,00
19.08.2024 13,81 14,59 13,80 14,54 5,36% 3.830.109,00
16.08.2024 14,04 14,06 13,70 13,80 -2,06% 2.503.823,00
15.08.2024 13,81 14,15 13,79 14,09 3,68% 2.719.572,00
14.08.2024 13,81 13,87 13,30 13,59 -1,74% 3.063.320,00
13.08.2024 13,71 13,94 13,49 13,83 0,95% 2.345.730,00
12.08.2024 13,56 13,93 13,49 13,70 1,03% 4.144.258,00
09.08.2024 14,18 14,22 13,42 13,56 -3,35% 3.701.436,00
08.08.2024 13,70 14,17 13,43 14,03 3,24% 3.833.809,00
07.08.2024 14,21 15,19 13,41 13,59 -16,73% 7.587.817,00
06.08.2024 15,88 16,41 15,71 16,32 3,36% 2.337.338,00
05.08.2024 15,45 16,10 15,22 15,79 -2,65% 1.940.832,00
02.08.2024 16,31 16,56 15,97 16,22 -3,74% 1.910.360,00
01.08.2024 17,66 17,69 16,75 16,85 -4,37% 1.529.469,00
31.07.2024 18,16 18,16 17,61 17,62 -2,22% 1.577.217,00
30.07.2024 18,04 18,23 17,80 18,02 0,28% 913.689,00
29.07.2024 17,94 18,23 17,86 17,97 0,39% 1.196.782,00
26.07.2024 17,77 18,02 17,70 17,90 1,68% 1.201.652,00
25.07.2024 17,41 17,76 17,18 17,61 1,00% 1.169.306,00
24.07.2024 18,00 18,10 17,39 17,43 -4,23% 814.158,00
23.07.2024 17,86 18,35 17,86 18,20 1,45% 1.138.559,00
22.07.2024 17,76 17,98 17,41 17,94 1,53% 1.259.337,00
19.07.2024 17,85 17,92 17,60 17,67 -0,56% 1.252.717,00
18.07.2024 18,03 18,09 17,74 17,77 -1,33% 2.005.497,00
17.07.2024 17,89 18,22 17,88 18,01 -0,17% 1.792.643,00
16.07.2024 18,10 18,24 17,84 18,04 0,17% 1.686.295,00
15.07.2024 17,88 18,17 17,86 18,01 0,84% 1.011.473,00
12.07.2024 17,90 18,12 17,74 17,86 -0,42% 955.021,00
11.07.2024 17,97 18,00 17,60 17,94 1,96% 1.147.075,00
10.07.2024 17,66 17,69 17,17 17,59 0,34% 1.232.460,00
09.07.2024 17,91 17,94 17,51 17,53 -2,12% 1.230.433,00
08.07.2024 17,74 17,97 17,60 17,91 1,76% 1.104.699,00
05.07.2024 17,53 17,62 17,37 17,60 0,11% 1.413.053,00
03.07.2024 17,69 17,75 17,47 17,58 -0,85% 496.646,00
02.07.2024 17,48 17,76 17,36 17,73 0,85% 1.126.902,00
01.07.2024 17,83 17,95 17,38 17,58 -1,21% 1.220.256,00
28.06.2024 17,49 17,82 17,40 17,80 1,86% 1.110.276,00
27.06.2024 17,50 17,57 17,33 17,47 -0,57% 1.255.080,00
26.06.2024 17,49 17,71 17,41 17,57 -0,06% 1.242.097,00
25.06.2024 17,64 17,83 17,53 17,58 -0,20% 952.043,00
24.06.2024 17,69 17,83 17,61 17,62 -0,76% 1.317.931,00
21.06.2024 17,94 18,04 17,39 17,75 -1,11% 3.700.481,00
20.06.2024 17,94 18,12 17,88 17,95 -0,28% 1.157.671,00
18.06.2024 18,11 18,28 17,90 18,00 -0,50% 1.733.122,00
17.06.2024 18,14 18,16 17,86 18,09 -0,17% 1.914.326,00
14.06.2024 18,18 18,31 18,07 18,12 -1,25% 1.599.895,00
13.06.2024 18,58 18,74 18,29 18,35 -1,85% 2.354.020,00
12.06.2024 18,61 18,80 18,54 18,70 1,83% 1.286.160,00