17,970$
11,68%
Echtzeit-Aktienkurs Tripadvisor Inc.
Bid:
Ask:
Aktienkurse zur Tripadvisor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.07.2025 | 13,96 | 15,13 | 13,82 | 15,01 | 8,22% | 5.211.588,00 |
| 01.07.2025 | 13,05 | 13,92 | 12,81 | 13,87 | 6,28% | 4.300.449,00 |
| 30.06.2025 | 13,21 | 13,21 | 12,75 | 13,05 | -0,27% | 4.340.569,00 |
| 27.06.2025 | 12,95 | 13,09 | 12,68 | 13,09 | 1,36% | 15.508.591,00 |
| 26.06.2025 | 12,50 | 12,93 | 12,08 | 12,91 | 3,28% | 5.588.319,00 |
| 25.06.2025 | 13,50 | 13,53 | 12,45 | 12,50 | -6,92% | 6.301.348,00 |
| 24.06.2025 | 13,15 | 13,65 | 13,13 | 13,43 | 2,83% | 3.504.197,00 |
| 23.06.2025 | 12,90 | 13,10 | 12,65 | 13,06 | 0,77% | 2.995.754,00 |
| 20.06.2025 | 13,16 | 13,28 | 12,95 | 12,96 | -0,61% | 3.963.151,00 |
| 18.06.2025 | 13,25 | 13,34 | 12,98 | 13,04 | -1,21% | 2.881.623,00 |
| 17.06.2025 | 13,22 | 13,47 | 13,13 | 13,20 | -1,42% | 2.550.555,00 |
| 16.06.2025 | 13,45 | 13,63 | 13,32 | 13,39 | 0,68% | 3.325.652,00 |
| 13.06.2025 | 13,64 | 13,81 | 13,26 | 13,30 | -5,00% | 2.415.638,00 |
| 12.06.2025 | 14,00 | 14,23 | 13,85 | 14,00 | -0,85% | 1.863.702,00 |
| 11.06.2025 | 14,45 | 14,49 | 14,07 | 14,12 | -1,05% | 2.347.276,00 |
| 10.06.2025 | 14,29 | 14,48 | 14,15 | 14,27 | 0,00% | 1.412.395,00 |
| 09.06.2025 | 14,34 | 14,55 | 14,20 | 14,27 | 1,06% | 2.375.887,00 |
| 06.06.2025 | 14,32 | 14,43 | 14,09 | 14,12 | 0,00% | 1.757.981,00 |
| 05.06.2025 | 14,44 | 14,61 | 13,94 | 14,12 | -2,22% | 3.225.487,00 |
| 04.06.2025 | 14,05 | 14,61 | 14,05 | 14,44 | 2,85% | 2.402.112,00 |
| 03.06.2025 | 14,01 | 14,22 | 13,91 | 14,04 | 0,21% | 1.721.086,00 |
| 02.06.2025 | 14,25 | 14,31 | 13,94 | 14,01 | -1,68% | 2.064.937,00 |
| 30.05.2025 | 14,40 | 14,44 | 13,86 | 14,25 | -2,13% | 3.254.517,00 |
| 29.05.2025 | 14,89 | 14,89 | 14,46 | 14,56 | -0,14% | 2.781.138,00 |
| 28.05.2025 | 14,32 | 14,77 | 14,31 | 14,58 | 1,74% | 2.747.524,00 |
| 27.05.2025 | 14,00 | 14,45 | 13,83 | 14,33 | 4,67% | 3.217.499,00 |
| 23.05.2025 | 13,54 | 13,80 | 13,33 | 13,69 | -1,30% | 2.315.776,00 |
| 22.05.2025 | 13,43 | 14,07 | 13,43 | 13,87 | 2,44% | 3.615.711,00 |
| 21.05.2025 | 14,44 | 14,46 | 13,50 | 13,54 | -7,32% | 2.852.662,00 |
| 20.05.2025 | 14,78 | 14,87 | 14,45 | 14,61 | -2,21% | 2.189.079,00 |
| 19.05.2025 | 14,96 | 15,25 | 14,85 | 14,94 | -2,35% | 2.473.231,00 |
| 16.05.2025 | 15,16 | 15,41 | 15,06 | 15,30 | 0,92% | 2.448.239,00 |
| 15.05.2025 | 15,65 | 15,66 | 15,07 | 15,16 | -3,50% | 2.082.226,00 |
| 14.05.2025 | 15,68 | 15,98 | 15,62 | 15,71 | 0,26% | 2.799.043,00 |
| 13.05.2025 | 15,36 | 15,90 | 15,30 | 15,67 | 2,42% | 3.618.336,00 |
| 12.05.2025 | 15,98 | 16,07 | 15,27 | 15,30 | 1,86% | 3.923.861,00 |
| 09.05.2025 | 14,84 | 15,34 | 14,74 | 15,02 | 0,54% | 4.267.810,00 |
| 08.05.2025 | 14,60 | 15,15 | 14,51 | 14,94 | 4,04% | 3.705.831,00 |
| 07.05.2025 | 13,00 | 14,47 | 12,91 | 14,36 | 12,54% | 7.075.687,00 |
| 06.05.2025 | 12,54 | 12,83 | 12,46 | 12,76 | 0,24% | 4.142.053,00 |
| 05.05.2025 | 12,68 | 13,06 | 12,60 | 12,73 | -1,09% | 2.715.537,00 |
| 02.05.2025 | 12,75 | 12,96 | 12,62 | 12,87 | 1,42% | 1.683.083,00 |
| 01.05.2025 | 12,65 | 13,00 | 12,51 | 12,69 | 1,93% | 2.351.919,00 |
| 30.04.2025 | 12,28 | 12,52 | 12,11 | 12,45 | -2,05% | 1.649.042,00 |
| 29.04.2025 | 12,79 | 12,86 | 12,60 | 12,71 | -0,86% | 2.568.839,00 |
| 28.04.2025 | 12,70 | 13,07 | 12,57 | 12,82 | 0,71% | 1.553.680,00 |
| 25.04.2025 | 12,73 | 12,89 | 12,58 | 12,73 | 0,24% | 1.715.501,00 |
| 24.04.2025 | 12,40 | 12,74 | 12,28 | 12,70 | 3,00% | 1.562.236,00 |
| 23.04.2025 | 12,46 | 12,87 | 12,22 | 12,33 | 3,70% | 2.171.545,00 |
| 22.04.2025 | 11,65 | 11,97 | 11,57 | 11,89 | 4,12% | 2.016.685,00 |
| 21.04.2025 | 11,60 | 11,66 | 11,23 | 11,42 | -2,56% | 1.789.528,00 |
| 17.04.2025 | 11,80 | 11,87 | 11,56 | 11,72 | -0,42% | 1.598.001,00 |
| 16.04.2025 | 11,72 | 11,95 | 11,57 | 11,77 | -0,76% | 1.796.702,00 |
| 15.04.2025 | 11,66 | 11,89 | 11,58 | 11,86 | 1,28% | 1.818.788,00 |
| 14.04.2025 | 11,92 | 11,97 | 11,43 | 11,71 | 0,77% | 2.089.602,00 |
| 11.04.2025 | 11,42 | 11,72 | 11,16 | 11,62 | 1,57% | 2.948.482,00 |
| 10.04.2025 | 12,11 | 12,11 | 11,09 | 11,44 | -9,20% | 3.677.537,00 |
| 09.04.2025 | 10,70 | 12,71 | 10,43 | 12,60 | 17,97% | 4.565.951,00 |
| 08.04.2025 | 11,59 | 12,05 | 10,50 | 10,68 | -4,60% | 3.774.688,00 |
| 07.04.2025 | 11,03 | 12,00 | 10,54 | 11,20 | -4,15% | 3.933.350,00 |
| 04.04.2025 | 12,40 | 12,57 | 11,49 | 11,68 | -10,02% | 4.586.219,00 |
| 03.04.2025 | 13,56 | 13,56 | 12,94 | 12,98 | -9,29% | 4.198.534,00 |
| 02.04.2025 | 13,85 | 14,46 | 13,85 | 14,31 | 2,00% | 1.807.030,00 |
| 01.04.2025 | 14,03 | 14,12 | 13,75 | 14,03 | -0,99% | 2.717.135,00 |
| 31.03.2025 | 13,94 | 14,25 | 13,39 | 14,17 | 0,60% | 2.514.074,00 |
| 28.03.2025 | 14,68 | 14,69 | 13,96 | 14,09 | -4,05% | 1.726.697,00 |
| 27.03.2025 | 15,00 | 15,08 | 14,58 | 14,68 | -2,72% | 1.995.060,00 |
| 26.03.2025 | 15,35 | 15,43 | 14,86 | 15,09 | -1,57% | 2.446.519,00 |
| 25.03.2025 | 15,08 | 15,46 | 15,07 | 15,33 | 2,13% | 2.329.070,00 |
| 24.03.2025 | 15,15 | 15,19 | 14,79 | 15,01 | 0,81% | 2.652.014,00 |
| 21.03.2025 | 14,81 | 14,98 | 14,64 | 14,89 | -0,60% | 1.957.097,00 |
| 20.03.2025 | 14,77 | 15,18 | 14,74 | 14,98 | 1,15% | 2.342.878,00 |
| 19.03.2025 | 14,40 | 14,97 | 14,40 | 14,81 | 3,28% | 3.079.537,00 |
| 18.03.2025 | 14,46 | 14,54 | 14,16 | 14,34 | -0,80% | 2.869.631,00 |