191,170€
0,34%
Echtzeit-Aktienkurs Expedia Group Inc.
Bid:
Ask:
Aktienkurse zur Expedia Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2025 | 191,35 | 192,46 | 188,47 | 191,11 | 0,39% | 145,00 |
| 30.10.2025 | 189,18 | 193,97 | 188,78 | 190,37 | 0,36% | 44,00 |
| 29.10.2025 | 196,50 | 198,00 | 186,88 | 189,68 | -5,00% | 1.122,00 |
| 28.10.2025 | 191,02 | 199,90 | 188,80 | 199,67 | 4,50% | 296,00 |
| 27.10.2025 | 190,20 | 191,87 | 188,12 | 191,07 | 1,35% | 158,00 |
| 24.10.2025 | 186,57 | 188,83 | 185,11 | 188,52 | 1,82% | 13,00 |
| 23.10.2025 | 195,61 | 196,59 | 184,11 | 185,15 | -5,16% | 308,00 |
| 22.10.2025 | 194,92 | 196,16 | 193,44 | 195,23 | 0,22% | 5,00 |
| 21.10.2025 | 187,74 | 195,29 | 187,12 | 194,80 | 3,88% | 193,00 |
| 20.10.2025 | 184,68 | 188,71 | 184,10 | 187,53 | 1,96% | 227,00 |
| 17.10.2025 | 180,89 | 185,62 | 179,36 | 183,93 | 1,41% | - |
| 16.10.2025 | 187,62 | 188,82 | 180,37 | 181,38 | -3,09% | 152,00 |
| 15.10.2025 | 192,97 | 194,17 | 185,15 | 187,17 | -2,99% | 63,00 |
| 14.10.2025 | 184,49 | 193,38 | 183,40 | 192,94 | 3,48% | 31,00 |
| 13.10.2025 | 184,24 | 187,23 | 182,77 | 186,46 | 3,02% | 392,00 |
| 10.10.2025 | 187,68 | 187,85 | 180,78 | 180,99 | -3,33% | 61,00 |
| 09.10.2025 | 182,86 | 187,66 | 182,19 | 187,23 | 2,46% | 239,00 |
| 08.10.2025 | 186,41 | 187,16 | 182,70 | 182,74 | -1,46% | 112,00 |
| 07.10.2025 | 191,30 | 192,82 | 181,15 | 185,45 | -2,90% | 134,00 |
| 06.10.2025 | 187,93 | 206,23 | 185,48 | 190,99 | 2,26% | 714,00 |
| 03.10.2025 | 186,25 | 190,00 | 184,33 | 186,76 | 0,55% | 2,00 |
| 02.10.2025 | 186,18 | 186,99 | 180,76 | 185,74 | 0,03% | 167,00 |
| 01.10.2025 | 180,81 | 186,31 | 179,73 | 185,69 | 1,89% | 5,00 |
| 30.09.2025 | 187,89 | 188,79 | 179,21 | 182,25 | -3,10% | 142,00 |
| 29.09.2025 | 190,75 | 192,28 | 187,88 | 188,09 | -1,33% | 56,00 |
| 26.09.2025 | 184,12 | 190,74 | 183,51 | 190,63 | 3,30% | 2,00 |
| 25.09.2025 | 185,47 | 186,16 | 182,42 | 184,54 | -0,63% | 129,00 |
| 24.09.2025 | 187,81 | 189,55 | 185,43 | 185,71 | -0,76% | 14,00 |
| 23.09.2025 | 189,44 | 190,90 | 185,82 | 187,14 | -1,26% | 53,00 |
| 22.09.2025 | 189,34 | 190,07 | 186,22 | 189,53 | 0,08% | 156,00 |
| 19.09.2025 | 188,56 | 191,38 | 187,33 | 189,38 | 0,50% | 175,00 |
| 18.09.2025 | 192,39 | 193,25 | 187,79 | 188,44 | -1,01% | 81,00 |
| 17.09.2025 | 189,78 | 192,58 | 188,66 | 190,37 | 0,33% | 139,00 |
| 16.09.2025 | 194,10 | 194,90 | 187,78 | 189,74 | -2,31% | 108,00 |
| 15.09.2025 | 189,45 | 194,49 | 187,89 | 194,22 | 2,57% | 216,00 |
| 12.09.2025 | 188,96 | 190,11 | 187,57 | 189,35 | 0,40% | 73,00 |
| 11.09.2025 | 184,42 | 188,59 | 184,00 | 188,59 | 2,73% | 227,00 |
| 10.09.2025 | 186,35 | 187,22 | 181,23 | 183,58 | -1,32% | 116,00 |
| 09.09.2025 | 184,68 | 186,22 | 184,06 | 186,04 | 0,91% | 12,00 |
| 08.09.2025 | 183,73 | 185,17 | 182,08 | 184,36 | 0,59% | 86,00 |
| 05.09.2025 | 186,24 | 186,94 | 180,21 | 183,28 | -1,37% | 102,00 |
| 04.09.2025 | 182,48 | 186,18 | 182,06 | 185,82 | 1,95% | 84,00 |
| 03.09.2025 | 182,63 | 184,31 | 180,13 | 182,27 | -0,03% | 174,00 |
| 02.09.2025 | 183,44 | 183,80 | 179,39 | 182,32 | -0,69% | 100,00 |
| 01.09.2025 | 183,24 | 184,16 | 182,55 | 183,58 | 0,02% | 80,00 |
| 29.08.2025 | 183,66 | 185,22 | 182,61 | 183,55 | -0,16% | - |
| 28.08.2025 | 181,35 | 184,25 | 181,05 | 183,85 | 0,76% | 115,00 |
| 27.08.2025 | 183,95 | 185,22 | 181,47 | 182,46 | -0,63% | 159,00 |
| 26.08.2025 | 183,12 | 184,11 | 181,58 | 183,61 | -0,07% | 439,00 |
| 25.08.2025 | 184,14 | 184,83 | 181,24 | 183,73 | 0,28% | 291,00 |
| 22.08.2025 | 177,06 | 184,71 | 176,08 | 183,22 | 3,43% | 213,00 |
| 21.08.2025 | 176,76 | 177,54 | 175,65 | 177,14 | 0,38% | 154,00 |
| 20.08.2025 | 177,88 | 178,48 | 175,05 | 176,47 | -1,23% | 37,00 |
| 19.08.2025 | 176,87 | 179,54 | 174,93 | 178,67 | 0,84% | 989,00 |
| 18.08.2025 | 177,61 | 178,04 | 176,12 | 177,19 | -0,17% | 97,00 |
| 15.08.2025 | 177,78 | 179,58 | 176,38 | 177,49 | -0,22% | 396,00 |
| 14.08.2025 | 178,86 | 180,88 | 177,41 | 177,88 | -0,86% | 96,00 |
| 13.08.2025 | 174,18 | 179,71 | 173,49 | 179,43 | 3,09% | 327,00 |
| 12.08.2025 | 165,67 | 174,25 | 165,67 | 174,05 | 4,86% | 372,00 |
| 11.08.2025 | 167,65 | 170,66 | 165,75 | 165,99 | -1,37% | 253,00 |
| 08.08.2025 | 188,37 | 191,52 | 164,02 | 168,30 | 4,45% | 2.094,00 |
| 07.08.2025 | 156,96 | 161,20 | 156,05 | 161,13 | 1,42% | 442,00 |
| 06.08.2025 | 156,47 | 159,22 | 155,90 | 158,87 | 1,10% | 445,00 |
| 05.08.2025 | 160,69 | 161,71 | 155,90 | 157,14 | -1,75% | 539,00 |
| 04.08.2025 | 154,51 | 160,43 | 154,39 | 159,94 | 3,89% | 46,00 |
| 01.08.2025 | 157,39 | 157,76 | 150,42 | 153,95 | -2,52% | 146,00 |
| 31.07.2025 | 159,26 | 160,58 | 157,01 | 157,93 | 0,38% | 887,00 |
| 30.07.2025 | 155,21 | 158,62 | 154,73 | 157,33 | -0,58% | 50,00 |
| 29.07.2025 | 162,02 | 163,52 | 158,12 | 158,25 | -1,96% | 46,00 |
| 28.07.2025 | 160,59 | 162,71 | 160,39 | 161,41 | 1,22% | 45,00 |
| 25.07.2025 | 162,88 | 163,82 | 159,42 | 159,46 | -1,67% | 198,00 |
| 24.07.2025 | 163,65 | 164,58 | 161,42 | 162,16 | -0,62% | 243,00 |
| 23.07.2025 | 161,68 | 163,32 | 161,06 | 163,17 | 1,24% | 186,00 |
| 22.07.2025 | 158,50 | 162,44 | 157,98 | 161,17 | 1,56% | 93,00 |
| 21.07.2025 | 159,31 | 159,94 | 157,49 | 158,69 | -0,31% | 1.360,00 |
| 18.07.2025 | 157,60 | 159,18 | 156,17 | 159,18 | 1,30% | 3.096,00 |
| 17.07.2025 | 153,59 | 157,73 | 153,56 | 157,14 | 2,55% | 201,00 |
| 16.07.2025 | 152,51 | 155,70 | 151,16 | 153,23 | -0,67% | 258,00 |
| 15.07.2025 | 157,88 | 158,56 | 154,03 | 154,27 | -1,95% | 660,00 |
| 14.07.2025 | 156,48 | 158,13 | 156,16 | 157,34 | 0,13% | 82,00 |
| 11.07.2025 | 156,12 | 158,96 | 154,55 | 157,13 | 0,43% | 152,00 |
| 10.07.2025 | 149,93 | 159,22 | 149,73 | 156,46 | 4,16% | 1.761,00 |
| 09.07.2025 | 151,42 | 153,88 | 150,02 | 150,21 | -0,88% | 70,00 |
| 08.07.2025 | 151,78 | 154,73 | 151,37 | 151,54 | -0,13% | 605,00 |
| 07.07.2025 | 149,16 | 152,73 | 148,94 | 151,73 | 2,07% | - |
| 04.07.2025 | 149,33 | 149,40 | 148,55 | 148,66 | -0,83% | 68,00 |
| 03.07.2025 | 145,14 | 151,91 | 145,08 | 149,91 | 3,48% | 78,00 |
| 02.07.2025 | 148,06 | 148,33 | 143,51 | 144,87 | -1,83% | 346,00 |
| 01.07.2025 | 142,83 | 148,64 | 141,83 | 147,57 | 3,03% | 68,00 |
| 30.06.2025 | 146,56 | 147,00 | 142,63 | 143,23 | -1,85% | 131,00 |
| 27.06.2025 | 142,99 | 146,22 | 141,98 | 145,93 | 2,43% | 803,00 |
| 26.06.2025 | 142,17 | 142,98 | 141,28 | 142,47 | 0,18% | - |
| 25.06.2025 | 145,76 | 146,60 | 141,42 | 142,21 | -2,42% | 186,00 |
| 24.06.2025 | 144,47 | 146,40 | 144,08 | 145,73 | 1,79% | 370,00 |
| 23.06.2025 | 143,01 | 144,35 | 139,14 | 143,17 | 0,01% | - |
| 20.06.2025 | 140,79 | 143,50 | 140,43 | 143,15 | 2,36% | - |
| 19.06.2025 | 141,21 | 141,34 | 139,42 | 139,85 | -1,17% | 51,00 |
| 18.06.2025 | 141,08 | 142,67 | 140,91 | 141,51 | 0,31% | 415,00 |
| 17.06.2025 | 141,86 | 142,90 | 139,90 | 141,07 | -0,92% | 156,00 |
| 16.06.2025 | 143,74 | 145,97 | 142,24 | 142,38 | -0,66% | 277,00 |