14,065$
1,04%
Echtzeit-Aktienkurs TripAdvisor
Bid:
Ask:
Aktienkurse zur TripAdvisor Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.06.2024 | 18,48 | 18,54 | 18,28 | 18,36 | -0,60% | 1.167.943,00 |
| 10.06.2024 | 18,43 | 18,58 | 18,31 | 18,47 | -0,59% | 2.343.532,00 |
| 07.06.2024 | 18,34 | 18,64 | 18,25 | 18,58 | 0,70% | 2.170.498,00 |
| 06.06.2024 | 17,73 | 18,52 | 17,72 | 18,45 | 3,54% | 2.456.282,00 |
| 05.06.2024 | 18,14 | 18,19 | 17,72 | 17,82 | -1,11% | 2.045.653,00 |
| 04.06.2024 | 18,10 | 18,29 | 17,96 | 18,02 | -1,37% | 1.711.160,00 |
| 03.06.2024 | 18,45 | 18,57 | 18,14 | 18,27 | -0,38% | 1.590.159,00 |
| 31.05.2024 | 17,94 | 18,37 | 17,94 | 18,34 | 2,29% | 1.464.804,00 |
| 30.05.2024 | 17,83 | 18,07 | 17,80 | 17,93 | 0,11% | 1.494.251,00 |
| 29.05.2024 | 17,77 | 18,03 | 17,55 | 17,91 | -0,06% | 2.172.645,00 |
| 28.05.2024 | 17,88 | 18,12 | 17,75 | 17,92 | 0,17% | 2.112.846,00 |
| 24.05.2024 | 17,88 | 18,01 | 17,71 | 17,89 | 0,68% | 1.716.309,00 |
| 23.05.2024 | 18,40 | 18,72 | 17,76 | 17,77 | -3,32% | 1.801.385,00 |
| 22.05.2024 | 18,10 | 18,46 | 18,10 | 18,38 | 1,04% | 1.843.077,00 |
| 21.05.2024 | 18,44 | 18,56 | 18,14 | 18,19 | -1,41% | 1.731.924,00 |
| 20.05.2024 | 18,08 | 18,47 | 18,02 | 18,45 | 1,93% | 2.870.540,00 |
| 17.05.2024 | 18,65 | 18,65 | 18,07 | 18,10 | -3,16% | 3.100.676,00 |
| 16.05.2024 | 18,85 | 18,93 | 18,63 | 18,69 | -1,06% | 2.063.039,00 |
| 15.05.2024 | 19,30 | 19,37 | 18,75 | 18,89 | -1,87% | 2.868.139,00 |
| 14.05.2024 | 18,73 | 19,28 | 18,55 | 19,25 | 3,27% | 3.393.099,00 |
| 13.05.2024 | 18,20 | 18,75 | 18,04 | 18,64 | 2,53% | 3.527.534,00 |
| 10.05.2024 | 18,21 | 18,31 | 17,63 | 18,18 | -0,76% | 4.498.168,00 |
| 09.05.2024 | 18,11 | 18,48 | 17,53 | 18,32 | 0,88% | 6.274.074,00 |
| 08.05.2024 | 17,41 | 18,75 | 15,88 | 18,16 | -28,73% | 27.614.695,00 |
| 07.05.2024 | 25,50 | 25,95 | 25,11 | 25,48 | -0,20% | 3.262.611,00 |
| 06.05.2024 | 26,08 | 26,08 | 25,28 | 25,53 | -1,01% | 1.897.274,00 |
| 03.05.2024 | 26,65 | 26,72 | 25,34 | 25,79 | -2,86% | 2.480.556,00 |
| 02.05.2024 | 26,54 | 26,58 | 26,03 | 26,55 | 0,87% | 1.821.665,00 |
| 01.05.2024 | 26,24 | 26,84 | 26,12 | 26,32 | -0,04% | 1.554.828,00 |
| 30.04.2024 | 26,78 | 27,10 | 26,29 | 26,33 | -2,48% | 1.200.261,00 |
| 29.04.2024 | 27,31 | 27,63 | 26,79 | 27,00 | -1,64% | 1.618.913,00 |
| 26.04.2024 | 26,48 | 27,52 | 26,32 | 27,45 | 4,61% | 2.786.195,00 |