13,750$
0,11%
Echtzeit-Aktienkurs Tripadvisor Inc.
Bid:
Ask:
Aktienkurse zur Tripadvisor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2026 | 13,82 | 13,87 | 13,42 | 13,75 | 0,11% | 2.734.150,00 |
| 30.06.2026 | 13,96 | 14,03 | 13,68 | 13,74 | -2,10% | 2.324.495,00 |
| 29.06.2026 | 13,72 | 14,11 | 13,61 | 14,03 | 2,33% | 3.607.158,00 |
| 26.06.2026 | 12,78 | 13,90 | 12,63 | 13,71 | 7,11% | 5.394.546,00 |
| 25.06.2026 | 12,98 | 13,14 | 12,61 | 12,80 | -1,39% | 2.723.938,00 |
| 24.06.2026 | 12,37 | 13,00 | 12,29 | 12,98 | 4,76% | 3.472.249,00 |
| 23.06.2026 | 12,30 | 12,73 | 12,07 | 12,39 | 0,24% | 3.814.352,00 |
| 22.06.2026 | 12,71 | 12,97 | 12,34 | 12,36 | -4,67% | 3.816.971,00 |
| 18.06.2026 | 12,70 | 13,01 | 12,44 | 12,97 | 2,82% | 6.022.090,00 |
| 17.06.2026 | 12,64 | 13,00 | 12,50 | 12,61 | -1,64% | 4.167.156,00 |
| 16.06.2026 | 12,56 | 12,85 | 12,23 | 12,82 | 2,07% | 4.788.068,00 |
| 15.06.2026 | 13,60 | 14,20 | 12,55 | 12,56 | 1,17% | 13.640.275,00 |
| 12.06.2026 | 11,99 | 12,94 | 11,64 | 12,42 | 4,24% | 7.554.077,00 |
| 11.06.2026 | 11,44 | 12,01 | 11,35 | 11,91 | 2,89% | 3.222.115,00 |
| 10.06.2026 | 11,84 | 11,96 | 11,55 | 11,58 | -3,14% | 3.051.438,00 |
| 09.06.2026 | 11,80 | 12,10 | 11,62 | 11,95 | 1,19% | 2.778.984,00 |
| 08.06.2026 | 11,98 | 12,05 | 11,65 | 11,81 | -0,42% | 3.072.721,00 |
| 05.06.2026 | 11,97 | 12,13 | 11,68 | 11,86 | -0,71% | 2.802.845,00 |
| 04.06.2026 | 11,98 | 12,31 | 11,83 | 11,95 | 0,04% | 4.304.855,00 |
| 03.06.2026 | 11,86 | 12,03 | 11,58 | 11,94 | 0,00% | 4.524.800,00 |
| 02.06.2026 | 12,34 | 12,34 | 11,78 | 11,94 | -1,24% | 4.855.147,00 |
| 01.06.2026 | 11,34 | 12,16 | 11,21 | 12,09 | 8,04% | 4.776.504,00 |
| 29.05.2026 | 11,05 | 11,31 | 10,84 | 11,19 | 2,66% | 3.801.025,00 |
| 28.05.2026 | 10,10 | 11,02 | 10,10 | 10,90 | 6,92% | 4.709.748,00 |
| 27.05.2026 | 10,03 | 10,29 | 10,03 | 10,20 | 1,59% | 3.040.705,00 |
| 26.05.2026 | 9,98 | 10,22 | 9,90 | 10,04 | -0,45% | 3.190.025,00 |
| 22.05.2026 | 9,90 | 10,10 | 9,71 | 10,08 | 1,92% | 2.859.103,00 |
| 21.05.2026 | 9,85 | 10,13 | 9,64 | 9,89 | -0,50% | 3.768.667,00 |
| 20.05.2026 | 9,26 | 9,99 | 9,04 | 9,94 | 7,00% | 6.345.884,00 |
| 19.05.2026 | 9,47 | 9,70 | 9,21 | 9,29 | -2,62% | 3.233.085,00 |
| 18.05.2026 | 9,51 | 9,85 | 9,39 | 9,54 | 0,90% | 4.216.540,00 |
| 15.05.2026 | 9,57 | 9,69 | 9,44 | 9,46 | -1,46% | 2.967.876,00 |
| 14.05.2026 | 9,63 | 9,72 | 9,44 | 9,60 | -0,36% | 3.626.324,00 |
| 13.05.2026 | 9,33 | 9,78 | 9,11 | 9,63 | 1,85% | 4.496.620,00 |
| 12.05.2026 | 9,60 | 9,73 | 9,41 | 9,46 | -2,12% | 3.928.522,00 |
| 11.05.2026 | 10,29 | 10,43 | 9,63 | 9,66 | -7,56% | 3.952.013,00 |
| 08.05.2026 | 11,06 | 11,16 | 10,36 | 10,45 | -6,78% | 3.427.810,00 |
| 07.05.2026 | 11,18 | 11,60 | 11,05 | 11,21 | 0,27% | 4.542.800,00 |
| 06.05.2026 | 11,45 | 11,45 | 11,05 | 11,18 | -0,89% | 3.358.736,00 |
| 05.05.2026 | 11,36 | 11,41 | 11,25 | 11,28 | -0,31% | 2.564.177,00 |
| 04.05.2026 | 11,49 | 11,66 | 11,11 | 11,32 | -2,03% | 3.000.788,00 |
| 01.05.2026 | 11,24 | 11,65 | 11,19 | 11,55 | 3,77% | 2.457.239,00 |
| 30.04.2026 | 11,16 | 11,27 | 11,03 | 11,13 | -0,45% | 1.724.048,00 |
| 29.04.2026 | 10,69 | 11,26 | 10,69 | 11,18 | 2,95% | 2.180.303,00 |
| 28.04.2026 | 11,19 | 11,20 | 10,82 | 10,86 | -2,95% | 2.050.897,00 |
| 27.04.2026 | 11,18 | 11,30 | 11,06 | 11,19 | -0,09% | 2.235.976,00 |
| 24.04.2026 | 10,90 | 11,20 | 10,75 | 11,20 | 3,08% | 2.862.289,00 |
| 23.04.2026 | 11,00 | 11,05 | 10,73 | 10,87 | -1,85% | 2.697.524,00 |
| 22.04.2026 | 11,38 | 11,46 | 10,92 | 11,07 | -1,38% | 2.087.355,00 |
| 21.04.2026 | 11,47 | 11,85 | 11,18 | 11,23 | -2,22% | 2.419.011,00 |
| 20.04.2026 | 11,31 | 11,55 | 11,13 | 11,48 | 0,83% | 3.245.819,00 |
| 17.04.2026 | 11,40 | 11,60 | 11,24 | 11,39 | 1,38% | 2.217.143,00 |
| 16.04.2026 | 11,65 | 11,73 | 11,17 | 11,23 | -2,09% | 3.659.856,00 |
| 15.04.2026 | 11,27 | 11,50 | 11,25 | 11,47 | 1,87% | 1.773.036,00 |
| 14.04.2026 | 11,17 | 11,39 | 11,13 | 11,26 | 1,08% | 2.889.028,00 |
| 13.04.2026 | 10,79 | 11,28 | 10,64 | 11,14 | 2,01% | 2.571.881,00 |
| 10.04.2026 | 11,49 | 11,52 | 10,86 | 10,92 | -4,96% | 2.639.322,00 |
| 09.04.2026 | 11,05 | 11,59 | 10,78 | 11,49 | 5,12% | 4.288.104,00 |
| 08.04.2026 | 11,25 | 11,31 | 10,83 | 10,93 | 1,82% | 4.134.653,00 |
| 07.04.2026 | 10,68 | 11,11 | 10,66 | 10,74 | -1,06% | 4.828.927,00 |
| 06.04.2026 | 10,85 | 11,19 | 10,63 | 10,85 | 0,00% | 3.444.165,00 |
| 02.04.2026 | 10,26 | 10,91 | 10,25 | 10,85 | 1,40% | 8.104.243,00 |
| 01.04.2026 | 10,76 | 10,90 | 10,40 | 10,70 | 0,38% | 6.106.339,00 |
| 31.03.2026 | 10,39 | 10,69 | 10,22 | 10,66 | 2,60% | 3.816.922,00 |
| 30.03.2026 | 10,16 | 10,51 | 10,11 | 10,39 | 2,72% | 3.877.683,00 |
| 27.03.2026 | 10,42 | 10,50 | 10,04 | 10,12 | 1,66% | 6.121.899,00 |
| 26.03.2026 | 9,34 | 10,10 | 9,34 | 9,95 | 4,63% | 4.092.092,00 |
| 25.03.2026 | 9,84 | 10,03 | 9,41 | 9,51 | -2,21% | 3.550.672,00 |
| 24.03.2026 | 9,90 | 10,02 | 9,56 | 9,73 | -3,28% | 3.329.638,00 |
| 23.03.2026 | 9,55 | 10,14 | 9,25 | 10,06 | 7,54% | 6.182.309,00 |
| 20.03.2026 | 9,22 | 9,42 | 9,02 | 9,35 | 0,65% | 6.695.857,00 |
| 19.03.2026 | 9,22 | 9,40 | 9,01 | 9,29 | 0,11% | 4.276.804,00 |
| 18.03.2026 | 9,37 | 9,53 | 9,26 | 9,28 | -2,42% | 3.070.350,00 |
| 17.03.2026 | 9,69 | 9,97 | 9,48 | 9,51 | -0,11% | 2.412.995,00 |
| 16.03.2026 | 9,32 | 9,66 | 9,24 | 9,52 | 3,03% | 4.309.306,00 |
| 13.03.2026 | 9,31 | 9,48 | 9,16 | 9,24 | -0,91% | 3.605.810,00 |
| 12.03.2026 | 9,60 | 9,75 | 9,25 | 9,33 | -5,14% | 3.300.820,00 |
| 11.03.2026 | 10,03 | 10,16 | 9,67 | 9,83 | -3,06% | 4.470.030,00 |
| 10.03.2026 | 10,60 | 10,61 | 10,04 | 10,14 | -4,43% | 4.006.063,00 |
| 09.03.2026 | 10,07 | 10,65 | 10,02 | 10,61 | 1,82% | 3.365.622,00 |
| 06.03.2026 | 10,12 | 10,69 | 10,07 | 10,42 | -0,67% | 4.007.625,00 |
| 05.03.2026 | 10,42 | 11,08 | 10,42 | 10,49 | 2,24% | 5.140.016,00 |
| 04.03.2026 | 10,01 | 10,41 | 9,82 | 10,26 | 3,43% | 2.944.997,00 |
| 03.03.2026 | 9,72 | 10,03 | 9,61 | 9,92 | -0,60% | 3.042.165,00 |
| 02.03.2026 | 9,67 | 10,12 | 9,65 | 9,98 | -1,29% | 2.751.976,00 |
| 27.02.2026 | 9,93 | 10,12 | 9,76 | 10,11 | -1,65% | 2.329.573,00 |
| 26.02.2026 | 10,25 | 10,49 | 10,12 | 10,28 | 2,19% | 3.256.856,00 |
| 25.02.2026 | 10,12 | 10,23 | 9,97 | 10,06 | 0,10% | 2.836.127,00 |
| 24.02.2026 | 10,00 | 10,24 | 9,89 | 10,05 | -0,10% | 5.011.019,00 |
| 23.02.2026 | 10,63 | 10,65 | 9,91 | 10,06 | -6,94% | 3.389.006,00 |
| 20.02.2026 | 10,41 | 11,02 | 10,32 | 10,81 | 2,32% | 3.006.450,00 |
| 19.02.2026 | 10,46 | 10,60 | 10,15 | 10,57 | 1,00% | 2.692.268,00 |
| 18.02.2026 | 10,34 | 10,74 | 10,14 | 10,46 | -0,76% | 4.720.253,00 |
| 17.02.2026 | 9,80 | 10,78 | 9,71 | 10,54 | 9,68% | 9.473.624,00 |
| 13.02.2026 | 10,45 | 10,50 | 9,46 | 9,61 | -6,83% | 7.913.072,00 |
| 12.02.2026 | 11,63 | 11,69 | 9,80 | 10,32 | -15,10% | 11.551.655,00 |
| 11.02.2026 | 12,70 | 12,84 | 11,86 | 12,15 | -5,30% | 5.092.070,00 |
| 10.02.2026 | 12,84 | 13,21 | 12,73 | 12,83 | 0,16% | 2.513.425,00 |
| 09.02.2026 | 12,75 | 12,86 | 12,56 | 12,81 | 0,31% | 1.998.676,00 |
| 06.02.2026 | 12,45 | 12,87 | 12,27 | 12,77 | 2,69% | 2.116.390,00 |