139,040€
-7,90%
Echtzeit-Aktienkurs Expedia Group
Bid:
Ask:
Aktienkurse zur Expedia Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 138,21 | 140,78 | 132,22 | 139,09 | -7,87% | 4.461,00 |
| 08.05.2025 | 148,85 | 153,97 | 148,13 | 150,97 | 2,50% | 744,00 |
| 07.05.2025 | 145,83 | 149,83 | 144,98 | 147,29 | 1,68% | 395,00 |
| 06.05.2025 | 145,30 | 147,04 | 144,10 | 144,86 | -0,99% | 53,00 |
| 05.05.2025 | 142,21 | 147,68 | 140,58 | 146,31 | 2,23% | 701,00 |
| 02.05.2025 | 139,61 | 143,44 | 138,92 | 143,12 | 3,25% | 586,00 |
| 30.04.2025 | 136,81 | 138,89 | 127,70 | 138,62 | -1,52% | 635,00 |
| 29.04.2025 | 141,66 | 144,50 | 138,50 | 140,76 | -0,38% | 1.239,00 |
| 28.04.2025 | 140,26 | 143,01 | 139,06 | 141,30 | 0,26% | 464,00 |
| 25.04.2025 | 141,50 | 141,86 | 139,02 | 140,94 | 0,53% | 348,00 |
| 24.04.2025 | 136,89 | 140,80 | 134,66 | 140,19 | 1,39% | 519,00 |
| 23.04.2025 | 137,13 | 144,13 | 136,67 | 138,27 | 3,24% | 950,00 |
| 22.04.2025 | 126,82 | 134,54 | 126,78 | 133,93 | 0,74% | 10,00 |
| 17.04.2025 | 135,59 | 136,24 | 130,45 | 132,94 | -0,77% | 124,00 |
| 16.04.2025 | 129,00 | 136,67 | 128,50 | 133,97 | -0,33% | 2.138,00 |
| 15.04.2025 | 131,64 | 135,44 | 131,25 | 134,42 | 2,27% | 609,00 |
| 14.04.2025 | 134,17 | 136,34 | 129,35 | 131,44 | -0,93% | 115,00 |
| 11.04.2025 | 134,16 | 134,98 | 126,96 | 132,67 | -0,76% | 357,00 |
| 10.04.2025 | 146,76 | 147,62 | 130,15 | 133,68 | -9,55% | 401,00 |
| 09.04.2025 | 121,05 | 149,28 | 120,99 | 147,80 | 18,59% | 1.403,00 |
| 08.04.2025 | 128,95 | 136,76 | 122,61 | 124,63 | -2,64% | 377,00 |
| 07.04.2025 | 122,99 | 135,68 | 118,75 | 128,01 | -1,19% | 1.252,00 |
| 04.04.2025 | 136,84 | 137,81 | 126,97 | 129,55 | -6,35% | 1.191,00 |
| 03.04.2025 | 146,42 | 147,06 | 137,19 | 138,34 | -10,55% | 3.259,00 |
| 02.04.2025 | 155,03 | 155,83 | 152,71 | 154,65 | -0,45% | 294,00 |
| 01.04.2025 | 154,73 | 155,88 | 150,56 | 155,35 | -0,14% | 281,00 |
| 31.03.2025 | 154,17 | 155,57 | 148,52 | 155,57 | 0,11% | 481,00 |
| 28.03.2025 | 156,78 | 157,68 | 153,97 | 155,40 | -1,16% | 744,00 |
| 27.03.2025 | 160,65 | 161,01 | 153,02 | 157,23 | -2,49% | 412,00 |
| 26.03.2025 | 163,47 | 165,44 | 160,39 | 161,24 | -1,50% | 1.034,00 |
| 25.03.2025 | 164,86 | 167,50 | 161,36 | 163,69 | -0,64% | 3.376,00 |
| 24.03.2025 | 162,29 | 165,36 | 161,79 | 164,75 | 2,55% | 368,00 |
| 21.03.2025 | 159,82 | 161,10 | 157,17 | 160,66 | 0,75% | 507,00 |
| 20.03.2025 | 159,13 | 163,08 | 157,53 | 159,47 | 0,76% | 777,00 |
| 19.03.2025 | 151,30 | 160,36 | 151,10 | 158,27 | 4,99% | 460,00 |
| 18.03.2025 | 151,91 | 154,93 | 150,11 | 150,75 | -1,02% | 716,00 |
| 17.03.2025 | 148,37 | 153,64 | 147,45 | 152,30 | 2,14% | 977,00 |
| 14.03.2025 | 146,60 | 149,87 | 145,94 | 149,11 | 2,39% | 89,00 |
| 13.03.2025 | 148,78 | 150,55 | 144,23 | 145,63 | -2,40% | 1.558,00 |
| 12.03.2025 | 150,10 | 153,40 | 146,65 | 149,21 | -0,45% | 1.163,00 |
| 11.03.2025 | 156,06 | 160,37 | 145,96 | 149,88 | -3,62% | 1.140,00 |
| 10.03.2025 | 169,25 | 169,52 | 155,51 | 155,51 | -8,46% | 904,00 |
| 07.03.2025 | 170,47 | 171,54 | 165,13 | 169,88 | -0,46% | 528,00 |
| 06.03.2025 | 176,68 | 176,81 | 170,06 | 170,66 | -3,60% | 170,00 |
| 05.03.2025 | 178,91 | 178,99 | 174,46 | 177,03 | -0,44% | 164,00 |
| 04.03.2025 | 185,04 | 185,16 | 174,57 | 177,82 | -3,56% | 1.326,00 |
| 03.03.2025 | 191,02 | 191,04 | 183,54 | 184,38 | -3,35% | 128,00 |
| 28.02.2025 | 186,17 | 190,80 | 184,33 | 190,78 | 2,56% | 1.067,00 |
| 27.02.2025 | 191,34 | 193,30 | 185,94 | 186,02 | -2,20% | 404,00 |
| 26.02.2025 | 191,55 | 194,85 | 189,01 | 190,20 | 0,10% | 374,00 |
| 25.02.2025 | 190,49 | 191,72 | 187,06 | 190,01 | -0,55% | 456,00 |
| 24.02.2025 | 187,72 | 191,91 | 186,16 | 191,06 | 1,49% | 486,00 |
| 21.02.2025 | 195,68 | 197,85 | 184,31 | 188,26 | -3,70% | 521,00 |
| 20.02.2025 | 196,95 | 198,19 | 192,52 | 195,49 | -1,33% | 19,00 |
| 19.02.2025 | 195,42 | 198,79 | 192,12 | 198,13 | 1,39% | 135,00 |
| 18.02.2025 | 194,04 | 195,52 | 191,54 | 195,41 | 1,05% | 340,00 |
| 17.02.2025 | 193,51 | 194,12 | 191,82 | 193,38 | 0,26% | 267,00 |
| 14.02.2025 | 194,74 | 195,64 | 191,83 | 192,88 | -0,79% | 247,00 |
| 13.02.2025 | 195,52 | 196,93 | 192,81 | 194,42 | -0,23% | 137,00 |
| 12.02.2025 | 190,39 | 195,65 | 187,20 | 194,86 | 2,46% | 469,00 |
| 11.02.2025 | 196,15 | 196,88 | 188,89 | 190,19 | -3,41% | 1.495,00 |
| 10.02.2025 | 197,40 | 201,35 | 193,82 | 196,90 | 0,30% | 772,00 |
| 07.02.2025 | 184,36 | 198,44 | 182,00 | 196,32 | 18,22% | 2.491,00 |
| 06.02.2025 | 163,69 | 168,93 | 163,14 | 166,07 | 1,85% | 100,00 |
| 05.02.2025 | 161,02 | 165,38 | 159,96 | 163,05 | 0,51% | 309,00 |
| 04.02.2025 | 164,58 | 165,05 | 161,27 | 162,23 | -1,48% | 159,00 |
| 03.02.2025 | 162,95 | 166,46 | 157,35 | 164,67 | 0,02% | 2.082,00 |
| 31.01.2025 | 166,61 | 167,70 | 163,98 | 164,64 | -0,32% | 807,00 |
| 30.01.2025 | 165,27 | 166,52 | 163,75 | 165,17 | 0,40% | 255,00 |
| 29.01.2025 | 164,74 | 165,60 | 161,60 | 164,52 | -0,07% | 70,00 |
| 28.01.2025 | 162,20 | 165,59 | 160,91 | 164,64 | 2,22% | 7,00 |
| 27.01.2025 | 159,94 | 165,83 | 156,40 | 161,07 | -1,38% | 741,00 |
| 24.01.2025 | 168,86 | 169,54 | 161,14 | 163,33 | -3,70% | 540,00 |
| 23.01.2025 | 166,41 | 173,18 | 161,78 | 169,61 | 1,78% | 971,00 |
| 22.01.2025 | 174,90 | 175,06 | 165,90 | 166,65 | -4,26% | 876,00 |
| 21.01.2025 | 181,54 | 183,35 | 171,66 | 174,06 | -3,69% | 158,00 |
| 20.01.2025 | 181,58 | 182,32 | 180,73 | 180,73 | -0,77% | 361,00 |
| 17.01.2025 | 183,76 | 185,51 | 180,69 | 182,14 | -0,59% | 152,00 |
| 16.01.2025 | 181,73 | 183,36 | 180,10 | 183,22 | 1,11% | 305,00 |
| 15.01.2025 | 175,46 | 181,81 | 175,46 | 181,21 | 1,95% | 42,00 |
| 14.01.2025 | 177,69 | 179,81 | 176,90 | 177,75 | 0,19% | 182,00 |
| 13.01.2025 | 175,47 | 177,43 | 173,65 | 177,41 | 0,86% | 21,00 |
| 10.01.2025 | 176,98 | 178,00 | 174,98 | 175,89 | -0,72% | 115,00 |
| 09.01.2025 | 176,85 | 178,00 | 176,34 | 177,17 | 0,12% | 65,00 |
| 08.01.2025 | 176,47 | 177,60 | 174,72 | 176,96 | 0,43% | 237,00 |
| 07.01.2025 | 177,42 | 178,80 | 174,79 | 176,20 | -1,02% | 68,00 |
| 06.01.2025 | 180,71 | 181,73 | 176,23 | 178,02 | -1,36% | 280,00 |
| 03.01.2025 | 180,99 | 181,69 | 179,15 | 180,48 | -0,01% | 435,00 |
| 02.01.2025 | 177,97 | 185,00 | 177,26 | 180,49 | 2,16% | 671,00 |
| 30.12.2024 | 178,40 | 178,90 | 175,96 | 176,68 | -1,07% | 180,00 |
| 27.12.2024 | 181,82 | 182,41 | 177,21 | 178,59 | -1,58% | 531,00 |
| 23.12.2024 | 178,29 | 181,94 | 176,55 | 181,45 | 2,46% | 220,00 |
| 20.12.2024 | 172,34 | 177,68 | 169,24 | 177,10 | 2,25% | 891,00 |
| 19.12.2024 | 169,63 | 173,63 | 169,53 | 173,20 | 1,71% | 598,00 |
| 18.12.2024 | 170,93 | 179,25 | 170,14 | 170,29 | -1,16% | 521,00 |
| 17.12.2024 | 173,94 | 174,54 | 170,83 | 172,29 | -0,89% | 672,00 |
| 16.12.2024 | 174,17 | 175,66 | 170,01 | 173,83 | -0,38% | 394,00 |
| 13.12.2024 | 177,11 | 177,40 | 173,64 | 174,49 | -1,08% | 340,00 |
| 12.12.2024 | 181,02 | 182,04 | 176,26 | 176,40 | -2,73% | 296,00 |
| 11.12.2024 | 179,30 | 182,30 | 178,68 | 181,36 | 1,28% | 462,00 |