15,720$
2,21%
Echtzeit-Aktienkurs TripAdvisor
Bid:
Ask:
Aktienkurse zur TripAdvisor Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |