200,375€
2,10%
Echtzeit-Aktienkurs Expedia Group Inc.
Bid:
Ask:
Aktienkurse zur Expedia Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 195,27 | 202,20 | 194,93 | 198,90 | 1,38% | 83,00 |
| 05.02.2026 | 201,20 | 203,50 | 195,11 | 196,20 | -2,11% | 228,00 |
| 04.02.2026 | 199,63 | 201,23 | 188,13 | 200,43 | 1,04% | 547,00 |
| 03.02.2026 | 235,52 | 236,88 | 195,33 | 198,37 | -15,86% | 1.279,00 |
| 02.02.2026 | 219,77 | 236,75 | 218,50 | 235,77 | 5,53% | 262,00 |
| 30.01.2026 | 226,73 | 229,00 | 221,25 | 223,43 | -1,68% | 71,00 |
| 29.01.2026 | 221,33 | 230,83 | 218,40 | 227,25 | 1,92% | 156,00 |
| 28.01.2026 | 223,38 | 228,25 | 221,00 | 222,98 | 0,76% | 259,00 |
| 27.01.2026 | 228,33 | 228,68 | 220,75 | 221,30 | -2,44% | 889,00 |
| 26.01.2026 | 228,55 | 230,68 | 226,60 | 226,83 | -0,74% | 300,00 |
| 23.01.2026 | 238,48 | 238,80 | 228,23 | 228,52 | -3,68% | 470,00 |
| 22.01.2026 | 232,95 | 241,45 | 231,05 | 237,25 | 2,05% | 4.478,00 |
| 21.01.2026 | 232,65 | 234,58 | 227,38 | 232,48 | 0,16% | 104,00 |
| 20.01.2026 | 240,95 | 241,60 | 231,83 | 232,10 | -4,15% | 69,00 |
| 19.01.2026 | 242,20 | 242,58 | 240,88 | 242,15 | -2,18% | 134,00 |
| 16.01.2026 | 254,58 | 255,08 | 247,52 | 247,55 | -2,10% | 79,00 |
| 15.01.2026 | 250,08 | 255,95 | 249,35 | 252,85 | 1,56% | 297,00 |
| 14.01.2026 | 257,13 | 257,27 | 241,85 | 248,98 | -2,83% | 97,00 |
| 13.01.2026 | 249,65 | 256,52 | 248,48 | 256,23 | 2,49% | 61,00 |
| 12.01.2026 | 252,93 | 253,85 | 247,70 | 250,00 | -1,55% | 580,00 |
| 09.01.2026 | 258,75 | 261,45 | 253,70 | 253,93 | -1,86% | 150,00 |
| 08.01.2026 | 253,13 | 259,50 | 252,85 | 258,75 | 1,40% | 82,00 |
| 07.01.2026 | 255,25 | 257,02 | 253,25 | 255,18 | -0,39% | 48,00 |
| 06.01.2026 | 245,68 | 256,58 | 244,60 | 256,17 | 4,52% | 202,00 |
| 05.01.2026 | 243,27 | 246,93 | 237,75 | 245,10 | 1,46% | 273,00 |
| 02.01.2026 | 241,38 | 243,88 | 237,27 | 241,58 | -1,18% | 342,00 |
| 30.12.2025 | 243,18 | 245,25 | 243,08 | 244,45 | 0,25% | 207,00 |
| 29.12.2025 | 244,02 | 244,95 | 240,00 | 243,85 | -0,32% | 295,00 |
| 23.12.2025 | 246,50 | 247,15 | 243,90 | 244,63 | -0,59% | 256,00 |
| 22.12.2025 | 248,00 | 248,95 | 243,38 | 246,08 | -0,63% | 374,00 |
| 19.12.2025 | 244,20 | 249,43 | 243,95 | 247,63 | 1,28% | 166,00 |
| 18.12.2025 | 241,80 | 245,98 | 241,68 | 244,50 | 1,13% | 173,00 |
| 17.12.2025 | 243,52 | 245,38 | 239,15 | 241,77 | -0,49% | 515,00 |
| 16.12.2025 | 239,33 | 246,20 | 238,30 | 242,98 | 0,74% | 162,00 |
| 15.12.2025 | 234,35 | 242,08 | 233,90 | 241,20 | 3,26% | 164,00 |
| 12.12.2025 | 239,18 | 241,33 | 233,38 | 233,58 | -2,43% | 94,00 |
| 11.12.2025 | 231,68 | 240,38 | 231,05 | 239,40 | 1,95% | 172,00 |
| 10.12.2025 | 224,58 | 235,95 | 223,80 | 234,83 | 4,37% | - |
| 09.12.2025 | 227,23 | 229,10 | 224,90 | 225,00 | -0,82% | 150,00 |
| 08.12.2025 | 226,43 | 228,45 | 223,93 | 226,85 | 0,32% | 57,00 |
| 05.12.2025 | 222,33 | 228,48 | 221,60 | 226,13 | 2,08% | 122,00 |
| 04.12.2025 | 225,15 | 225,98 | 221,13 | 221,52 | -1,57% | 229,00 |
| 03.12.2025 | 226,98 | 227,88 | 223,50 | 225,05 | -0,77% | 72,00 |
| 02.12.2025 | 222,73 | 227,50 | 220,65 | 226,80 | 1,72% | 186,00 |
| 01.12.2025 | 218,70 | 223,45 | 217,30 | 222,98 | 1,24% | 206,00 |
| 28.11.2025 | 222,98 | 223,52 | 219,95 | 220,25 | -0,88% | 1,00 |
| 27.11.2025 | 222,23 | 223,35 | 221,35 | 222,20 | -0,04% | 23,00 |
| 26.11.2025 | 224,80 | 224,85 | 221,00 | 222,30 | -0,47% | 916,00 |
| 25.11.2025 | 215,95 | 223,85 | 214,68 | 223,35 | 3,24% | 136,00 |
| 24.11.2025 | 216,15 | 218,83 | 214,60 | 216,35 | 0,62% | 184,00 |
| 21.11.2025 | 203,33 | 216,05 | 200,98 | 215,02 | 5,10% | 352,00 |
| 20.11.2025 | 212,27 | 212,55 | 203,40 | 204,60 | -1,67% | 612,00 |
| 19.11.2025 | 206,50 | 211,38 | 206,38 | 208,08 | -0,02% | 23,00 |
| 18.11.2025 | 208,73 | 213,45 | 208,10 | 208,13 | -0,90% | 184,00 |
| 17.11.2025 | 229,18 | 230,90 | 208,50 | 210,02 | -7,18% | 439,00 |
| 14.11.2025 | 229,48 | 229,95 | 224,25 | 226,27 | -1,66% | 852,00 |
| 13.11.2025 | 237,02 | 240,27 | 228,90 | 230,10 | -2,52% | 230,00 |
| 12.11.2025 | 230,25 | 239,13 | 228,45 | 236,05 | 3,11% | 147,00 |
| 11.11.2025 | 231,73 | 232,35 | 228,13 | 228,93 | -0,95% | 424,00 |
| 10.11.2025 | 227,10 | 233,65 | 223,25 | 231,13 | 3,69% | 303,00 |
| 07.11.2025 | 217,88 | 228,48 | 211,48 | 222,90 | 16,09% | 2.136,00 |
| 06.11.2025 | 185,41 | 192,65 | 184,30 | 192,00 | 2,73% | 83,00 |
| 05.11.2025 | 184,30 | 187,56 | 182,34 | 186,90 | 1,19% | 361,00 |
| 04.11.2025 | 184,72 | 188,64 | 183,36 | 184,70 | -1,08% | 1,00 |
| 03.11.2025 | 191,11 | 193,03 | 182,84 | 186,71 | -2,30% | 104,00 |
| 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 |