175,170€
0,01%
Echtzeit-Aktienkurs Expedia Group Inc.
Bid:
Ask:
Aktienkurse zur Expedia Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 175,13 | 175,26 | 175,00 | 175,15 | 0,00% | 6,00 |
| 21.11.2024 | 169,24 | 175,35 | 168,75 | 175,15 | 3,05% | 137,00 |
| 20.11.2024 | 167,03 | 170,31 | 167,00 | 169,97 | 1,69% | 276,00 |
| 19.11.2024 | 170,63 | 171,11 | 165,82 | 167,14 | -1,80% | 228,00 |
| 18.11.2024 | 173,36 | 173,36 | 168,82 | 170,21 | -1,04% | 608,00 |
| 15.11.2024 | 171,52 | 172,19 | 168,79 | 172,00 | -0,61% | 1.273,00 |
| 14.11.2024 | 170,54 | 173,57 | 169,40 | 173,06 | 1,43% | 1.065,00 |
| 13.11.2024 | 170,76 | 173,05 | 169,48 | 170,62 | -0,45% | 489,00 |
| 12.11.2024 | 174,46 | 175,00 | 169,16 | 171,39 | -0,95% | 422,00 |
| 11.11.2024 | 169,10 | 176,06 | 168,88 | 173,04 | 2,74% | 1.480,00 |
| 08.11.2024 | 169,24 | 177,06 | 162,42 | 168,43 | 4,54% | 1.423,00 |
| 07.11.2024 | 160,41 | 161,55 | 158,62 | 161,12 | 0,64% | 666,00 |
| 06.11.2024 | 156,57 | 161,99 | 152,33 | 160,10 | 6,03% | 1.228,00 |
| 05.11.2024 | 148,34 | 152,54 | 147,70 | 150,99 | 1,98% | 289,00 |
| 04.11.2024 | 146,78 | 148,44 | 145,00 | 148,06 | 0,67% | 439,00 |
| 01.11.2024 | 143,93 | 147,52 | 143,49 | 147,07 | 2,32% | 248,00 |
| 31.10.2024 | 147,55 | 150,05 | 141,66 | 143,74 | -4,84% | 557,00 |
| 30.10.2024 | 147,03 | 151,05 | 146,37 | 151,05 | 2,83% | 944,00 |
| 29.10.2024 | 146,65 | 148,49 | 145,60 | 146,90 | 0,59% | 524,00 |
| 28.10.2024 | 147,58 | 149,67 | 144,80 | 146,04 | -0,44% | 429,00 |
| 25.10.2024 | 148,31 | 149,38 | 146,33 | 146,68 | -1,04% | 208,00 |
| 24.10.2024 | 148,08 | 148,71 | 146,38 | 148,22 | 1,01% | 524,00 |
| 23.10.2024 | 149,87 | 150,58 | 145,56 | 146,74 | -1,64% | 648,00 |
| 22.10.2024 | 150,36 | 150,92 | 148,55 | 149,19 | -1,19% | 196,00 |
| 21.10.2024 | 146,52 | 151,72 | 145,68 | 150,99 | 2,74% | 1.994,00 |
| 18.10.2024 | 146,58 | 147,72 | 144,41 | 146,96 | 0,73% | 843,00 |
| 17.10.2024 | 147,48 | 150,51 | 143,64 | 145,90 | 5,09% | 1.475,00 |
| 16.10.2024 | 139,11 | 139,88 | 138,18 | 138,83 | 0,08% | 406,00 |
| 15.10.2024 | 138,03 | 140,04 | 137,20 | 138,72 | 0,55% | 645,00 |
| 14.10.2024 | 137,63 | 138,73 | 136,73 | 137,96 | 0,20% | 470,00 |
| 11.10.2024 | 137,93 | 139,01 | 136,31 | 137,68 | -0,25% | 296,00 |
| 10.10.2024 | 139,48 | 140,20 | 136,92 | 138,03 | -1,28% | 436,00 |
| 09.10.2024 | 138,03 | 140,14 | 135,66 | 139,82 | 0,98% | 134,00 |
| 08.10.2024 | 137,41 | 140,17 | 136,84 | 138,46 | 0,62% | 431,00 |
| 07.10.2024 | 137,23 | 139,01 | 135,88 | 137,60 | 0,15% | 92,00 |
| 04.10.2024 | 133,41 | 138,07 | 133,10 | 137,40 | 3,80% | 418,00 |
| 03.10.2024 | 133,51 | 133,68 | 130,65 | 132,37 | -1,06% | 362,00 |
| 02.10.2024 | 132,04 | 133,81 | 131,16 | 133,79 | 1,13% | 177,00 |
| 01.10.2024 | 132,79 | 133,79 | 130,19 | 132,29 | -0,57% | 369,00 |
| 30.09.2024 | 133,19 | 133,67 | 131,46 | 133,05 | -0,41% | 115,00 |
| 27.09.2024 | 132,93 | 135,00 | 132,06 | 133,60 | 0,59% | 1,00 |
| 26.09.2024 | 132,00 | 133,87 | 131,49 | 132,81 | 1,53% | 485,00 |
| 25.09.2024 | 131,63 | 131,85 | 128,84 | 130,81 | -1,16% | 351,00 |
| 24.09.2024 | 129,78 | 132,41 | 129,26 | 132,34 | 2,13% | 249,00 |
| 23.09.2024 | 129,56 | 130,56 | 127,93 | 129,58 | 0,38% | 1.022,00 |
| 20.09.2024 | 127,41 | 129,12 | 126,73 | 129,09 | 1,17% | 118,00 |
| 19.09.2024 | 127,46 | 130,36 | 126,96 | 127,60 | 1,50% | 366,00 |
| 18.09.2024 | 124,54 | 126,17 | 122,99 | 125,72 | 1,04% | 218,00 |
| 17.09.2024 | 121,66 | 125,66 | 121,66 | 124,42 | 1,96% | 572,00 |
| 16.09.2024 | 121,76 | 123,48 | 121,18 | 122,03 | -0,42% | 339,00 |
| 13.09.2024 | 119,24 | 122,64 | 118,90 | 122,55 | 2,61% | 292,00 |
| 12.09.2024 | 118,23 | 120,18 | 117,43 | 119,43 | 1,42% | 865,00 |
| 11.09.2024 | 118,01 | 119,36 | 114,96 | 117,76 | -0,95% | 332,00 |
| 10.09.2024 | 119,90 | 120,98 | 117,18 | 118,89 | -1,26% | 124,00 |
| 09.09.2024 | 120,04 | 121,71 | 119,43 | 120,41 | 0,98% | 354,00 |
| 06.09.2024 | 121,03 | 123,58 | 118,95 | 119,24 | -2,02% | 966,00 |
| 05.09.2024 | 121,63 | 124,15 | 120,08 | 121,70 | -0,04% | 178,00 |
| 04.09.2024 | 122,69 | 124,14 | 121,60 | 121,75 | -1,60% | 155,00 |
| 03.09.2024 | 125,82 | 126,36 | 123,06 | 123,73 | -1,72% | 65,00 |
| 02.09.2024 | 125,68 | 126,36 | 124,86 | 125,89 | -0,07% | 178,00 |
| 30.08.2024 | 127,71 | 128,47 | 125,31 | 125,98 | -0,96% | 521,00 |
| 29.08.2024 | 124,82 | 128,48 | 124,75 | 127,20 | 1,15% | 730,00 |
| 28.08.2024 | 126,22 | 127,06 | 124,77 | 125,76 | -0,10% | 252,00 |
| 27.08.2024 | 122,95 | 126,96 | 121,77 | 125,88 | 2,49% | 150,00 |
| 26.08.2024 | 123,52 | 125,12 | 122,77 | 122,82 | -0,44% | 105,00 |
| 23.08.2024 | 120,24 | 124,09 | 119,88 | 123,36 | 3,02% | 9.129,00 |
| 22.08.2024 | 119,46 | 121,60 | 119,10 | 119,74 | 0,34% | 253,00 |
| 21.08.2024 | 120,16 | 121,15 | 118,41 | 119,33 | -0,67% | 16,00 |
| 20.08.2024 | 122,51 | 123,06 | 119,89 | 120,13 | -1,73% | 313,00 |
| 19.08.2024 | 118,58 | 122,41 | 118,16 | 122,25 | 2,77% | 156,00 |
| 16.08.2024 | 120,68 | 120,76 | 118,33 | 118,96 | -1,34% | 79,00 |
| 15.08.2024 | 117,67 | 121,00 | 116,42 | 120,57 | 2,81% | 1.974,00 |
| 14.08.2024 | 118,86 | 120,14 | 115,83 | 117,27 | -1,26% | 197,00 |
| 13.08.2024 | 116,40 | 118,82 | 115,77 | 118,77 | 2,29% | 288,00 |
| 12.08.2024 | 120,06 | 120,06 | 115,63 | 116,11 | -2,50% | 712,00 |
| 09.08.2024 | 120,38 | 120,86 | 115,05 | 119,09 | 10,23% | 4.479,00 |
| 08.08.2024 | 103,36 | 108,63 | 103,00 | 108,04 | 4,31% | 402,00 |
| 07.08.2024 | 103,32 | 106,33 | 101,77 | 103,58 | -3,68% | 420,00 |
| 06.08.2024 | 103,82 | 107,80 | 102,67 | 107,54 | 5,06% | 204,00 |
| 05.08.2024 | 99,98 | 104,25 | 99,35 | 102,36 | -3,27% | 2.335,00 |
| 02.08.2024 | 108,54 | 109,42 | 104,47 | 105,82 | -6,00% | 1.204,00 |
| 01.08.2024 | 119,09 | 119,10 | 111,20 | 112,57 | -4,56% | 906,00 |
| 31.07.2024 | 120,46 | 120,92 | 116,40 | 117,95 | -0,81% | 798,00 |
| 30.07.2024 | 118,53 | 120,01 | 118,24 | 118,91 | 0,34% | - |
| 29.07.2024 | 116,73 | 119,06 | 116,27 | 118,51 | 2,37% | 566,00 |
| 26.07.2024 | 115,54 | 117,08 | 115,36 | 115,77 | 0,52% | 468,00 |
| 25.07.2024 | 118,75 | 118,98 | 112,83 | 115,17 | -2,84% | 1.280,00 |
| 24.07.2024 | 121,39 | 121,94 | 117,18 | 118,54 | -3,06% | 414,00 |
| 23.07.2024 | 123,07 | 125,50 | 122,16 | 122,28 | -1,00% | 881,00 |
| 22.07.2024 | 125,26 | 125,96 | 121,98 | 123,52 | -1,12% | 660,00 |
| 19.07.2024 | 123,01 | 125,44 | 121,65 | 124,92 | 1,93% | 678,00 |
| 18.07.2024 | 124,40 | 126,21 | 122,46 | 122,55 | -1,16% | 336,00 |
| 17.07.2024 | 127,55 | 127,57 | 122,73 | 123,99 | -3,15% | 937,00 |
| 16.07.2024 | 121,97 | 129,88 | 121,18 | 128,02 | 5,36% | 854,00 |
| 15.07.2024 | 121,25 | 122,76 | 119,62 | 121,51 | 0,69% | 290,00 |
| 12.07.2024 | 118,35 | 120,93 | 118,00 | 120,68 | 1,79% | 1.016,00 |
| 11.07.2024 | 118,99 | 119,94 | 117,03 | 118,56 | -0,85% | 1.070,00 |
| 10.07.2024 | 119,08 | 120,10 | 118,00 | 119,58 | 0,71% | 569,00 |
| 09.07.2024 | 116,21 | 120,09 | 115,79 | 118,74 | 2,39% | 799,00 |
| 08.07.2024 | 113,96 | 116,47 | 113,82 | 115,97 | 1,67% | 446,00 |