284,000€
-0,25%
Echtzeit-Aktienkurs Expedia Group Inc.
Bid:
Ask:
Aktienkurse zur Expedia Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 284,42 | 284,42 | 283,98 | 284,10 | -0,22% | - |
| 13.08.2026 | 282,92 | 285,85 | 276,65 | 284,73 | 0,09% | 168,00 |
| 12.08.2026 | 279,05 | 285,50 | 273,90 | 284,48 | 2,39% | 139,00 |
| 11.08.2026 | 272,50 | 282,10 | 268,95 | 277,83 | 2,12% | 144,00 |
| 10.08.2026 | 269,83 | 272,08 | 263,75 | 272,05 | 1,08% | 83,00 |
| 07.08.2026 | 266,27 | 271,63 | 263,90 | 269,15 | 1,18% | 8,00 |
| 06.08.2026 | 278,33 | 285,08 | 265,52 | 266,00 | -4,51% | 179,00 |
| 05.08.2026 | 271,63 | 281,55 | 270,00 | 278,55 | 2,95% | 178,00 |
| 04.08.2026 | 260,58 | 270,85 | 259,05 | 270,58 | 4,43% | 344,00 |
| 03.08.2026 | 257,77 | 264,58 | 256,48 | 259,10 | 1,35% | 167,00 |
| 31.07.2026 | 257,80 | 258,38 | 250,55 | 255,65 | 1,21% | 2,00 |
| 30.07.2026 | 266,98 | 268,38 | 249,75 | 252,60 | -4,72% | 531,00 |
| 29.07.2026 | 257,65 | 272,92 | 255,30 | 265,13 | 1,90% | 262,00 |
| 28.07.2026 | 244,00 | 260,17 | 242,70 | 260,17 | 6,49% | 361,00 |
| 27.07.2026 | 231,27 | 246,93 | 230,40 | 244,33 | 6,65% | 49,00 |
| 24.07.2026 | 225,77 | 234,02 | 225,23 | 229,10 | 2,11% | 86,00 |
| 23.07.2026 | 227,77 | 228,63 | 220,93 | 224,38 | -2,35% | 68,00 |
| 22.07.2026 | 231,15 | 233,30 | 227,70 | 229,77 | 0,08% | - |
| 21.07.2026 | 234,80 | 235,83 | 228,20 | 229,60 | -1,12% | 90,00 |
| 20.07.2026 | 235,18 | 239,65 | 230,75 | 232,20 | -0,94% | 183,00 |
| 17.07.2026 | 233,18 | 237,52 | 231,50 | 234,40 | -0,83% | 139,00 |
| 16.07.2026 | 232,90 | 237,20 | 229,95 | 236,35 | 1,24% | 112,00 |
| 15.07.2026 | 234,75 | 237,25 | 231,00 | 233,45 | 0,23% | 95,00 |
| 14.07.2026 | 229,98 | 237,83 | 224,85 | 232,93 | 0,28% | 84,00 |
| 13.07.2026 | 234,45 | 240,08 | 231,15 | 232,27 | -2,09% | 253,00 |
| 10.07.2026 | 233,33 | 238,73 | 232,55 | 237,23 | 1,65% | 1,00 |
| 09.07.2026 | 229,02 | 234,20 | 220,75 | 233,38 | 2,31% | 213,00 |
| 08.07.2026 | 236,10 | 236,25 | 223,60 | 228,10 | -3,53% | 302,00 |
| 07.07.2026 | 231,73 | 241,45 | 231,45 | 236,45 | 1,63% | 236,00 |
| 06.07.2026 | 234,68 | 236,65 | 230,98 | 232,65 | -1,33% | 650,00 |
| 03.07.2026 | 237,00 | 237,85 | 235,15 | 235,77 | 0,43% | 139,00 |
| 02.07.2026 | 232,10 | 235,25 | 230,33 | 234,77 | 0,66% | 176,00 |
| 01.07.2026 | 223,73 | 235,75 | 222,90 | 233,23 | 4,26% | 104,00 |
| 30.06.2026 | 233,95 | 233,95 | 222,45 | 223,70 | -3,47% | 210,00 |
| 29.06.2026 | 233,60 | 237,45 | 229,68 | 231,75 | 0,91% | 199,00 |
| 26.06.2026 | 217,55 | 232,27 | 216,90 | 229,65 | 2,81% | 1.297,00 |
| 25.06.2026 | 235,13 | 237,80 | 221,88 | 223,38 | -3,02% | 63,00 |
| 24.06.2026 | 216,75 | 238,08 | 216,10 | 230,33 | 8,27% | 417,00 |
| 23.06.2026 | 204,58 | 215,77 | 203,48 | 212,73 | 2,10% | 223,00 |
| 22.06.2026 | 209,93 | 212,00 | 203,38 | 208,35 | -0,75% | 59,00 |
| 19.06.2026 | 209,25 | 210,30 | 209,23 | 209,93 | -0,64% | 128,00 |
| 18.06.2026 | 210,30 | 212,43 | 208,58 | 211,27 | 0,75% | 309,00 |
| 17.06.2026 | 209,90 | 210,95 | 206,35 | 209,70 | 0,10% | 201,00 |
| 16.06.2026 | 204,25 | 212,23 | 203,90 | 209,50 | 2,66% | 35,00 |
| 15.06.2026 | 197,37 | 206,50 | 196,45 | 204,08 | 5,20% | 336,00 |
| 12.06.2026 | 193,94 | 197,18 | 190,64 | 193,98 | 1,27% | 81,00 |
| 11.06.2026 | 190,98 | 193,58 | 187,83 | 191,55 | -0,33% | 72,00 |
| 10.06.2026 | 198,94 | 199,30 | 191,87 | 192,18 | -4,10% | 19,00 |
| 09.06.2026 | 196,97 | 202,88 | 195,61 | 200,40 | 2,33% | 374,00 |
| 08.06.2026 | 198,61 | 201,52 | 193,62 | 195,84 | -1,21% | 95,00 |
| 05.06.2026 | 193,59 | 202,13 | 192,74 | 198,24 | 1,35% | 433,00 |
| 04.06.2026 | 193,16 | 201,02 | 191,84 | 195,60 | 1,09% | 198,00 |
| 03.06.2026 | 194,67 | 196,24 | 192,43 | 193,50 | -0,76% | 58,00 |
| 02.06.2026 | 195,60 | 196,64 | 188,67 | 194,99 | -0,78% | 59,00 |
| 01.06.2026 | 194,61 | 198,00 | 191,03 | 196,53 | 1,55% | 229,00 |
| 29.05.2026 | 195,48 | 196,57 | 192,27 | 193,53 | -0,85% | 121,00 |
| 28.05.2026 | 194,06 | 196,50 | 192,74 | 195,19 | -0,66% | 47,00 |
| 27.05.2026 | 191,71 | 199,24 | 191,39 | 196,49 | 2,84% | 204,00 |
| 26.05.2026 | 186,10 | 192,23 | 184,12 | 191,06 | 2,00% | 248,00 |
| 25.05.2026 | 187,02 | 187,74 | 186,76 | 187,31 | 1,17% | 42,00 |
| 22.05.2026 | 188,46 | 190,36 | 181,94 | 185,15 | -1,70% | 88,00 |
| 21.05.2026 | 187,11 | 188,49 | 181,83 | 188,35 | 0,76% | 22,00 |
| 20.05.2026 | 185,56 | 187,69 | 178,25 | 186,93 | 1,19% | 936,00 |
| 19.05.2026 | 183,76 | 192,62 | 183,54 | 184,73 | -0,13% | 82,00 |
| 18.05.2026 | 186,07 | 189,95 | 183,68 | 184,97 | -1,31% | 338,00 |
| 15.05.2026 | 186,13 | 189,73 | 183,98 | 187,43 | 0,55% | 132,00 |
| 14.05.2026 | 186,53 | 188,70 | 183,93 | 186,40 | 0,16% | 83,00 |
| 13.05.2026 | 189,51 | 190,93 | 183,32 | 186,10 | -1,34% | 1.137,00 |
| 12.05.2026 | 187,37 | 191,57 | 186,42 | 188,62 | 1,17% | 229,00 |
| 11.05.2026 | 195,64 | 196,36 | 186,33 | 186,43 | -4,58% | 988,00 |
| 08.05.2026 | 197,02 | 202,13 | 192,45 | 195,38 | -9,08% | 958,00 |
| 07.05.2026 | 210,08 | 215,25 | 207,93 | 214,90 | 1,79% | 63,00 |
| 06.05.2026 | 213,65 | 222,88 | 207,43 | 211,13 | -0,81% | 917,00 |
| 05.05.2026 | 211,68 | 214,80 | 209,43 | 212,85 | 1,00% | 872,00 |
| 04.05.2026 | 214,90 | 218,25 | 210,75 | 210,75 | -0,39% | 70,00 |
| 30.04.2026 | 214,08 | 217,05 | 211,05 | 211,58 | -1,40% | 124,00 |
| 29.04.2026 | 203,50 | 215,73 | 198,76 | 214,58 | 3,17% | 89,00 |
| 28.04.2026 | 210,00 | 210,65 | 203,90 | 207,98 | -0,78% | 7,00 |
| 27.04.2026 | 214,60 | 215,30 | 209,27 | 209,60 | -2,16% | 105,00 |
| 24.04.2026 | 215,20 | 216,63 | 212,50 | 214,23 | -0,05% | 251,00 |
| 23.04.2026 | 225,27 | 226,18 | 211,27 | 214,33 | -5,16% | 350,00 |
| 22.04.2026 | 234,55 | 235,60 | 223,75 | 225,98 | -3,32% | 116,00 |
| 21.04.2026 | 231,95 | 237,35 | 230,00 | 233,73 | 1,19% | 225,00 |
| 20.04.2026 | 224,02 | 231,68 | 222,10 | 230,98 | 2,25% | 362,00 |
| 17.04.2026 | 216,63 | 228,43 | 215,30 | 225,90 | 4,90% | 632,00 |
| 16.04.2026 | 218,75 | 221,65 | 214,93 | 215,35 | -1,60% | 161,00 |
| 15.04.2026 | 210,27 | 219,83 | 210,18 | 218,85 | 3,77% | 116,00 |
| 14.04.2026 | 204,43 | 213,60 | 204,20 | 210,90 | 3,53% | 426,00 |
| 13.04.2026 | 193,63 | 204,30 | 191,93 | 203,70 | 5,16% | 545,00 |
| 10.04.2026 | 197,08 | 198,38 | 191,72 | 193,71 | -1,31% | 959,00 |
| 09.04.2026 | 202,77 | 203,00 | 192,88 | 196,29 | -3,32% | 85,00 |
| 08.04.2026 | 200,34 | 212,43 | 199,06 | 203,02 | 4,81% | 99,00 |
| 07.04.2026 | 198,73 | 199,16 | 193,71 | 193,71 | -0,98% | 67,00 |
| 02.04.2026 | 193,85 | 199,59 | 190,14 | 195,63 | -0,38% | 223,00 |
| 01.04.2026 | 200,57 | 201,90 | 190,46 | 196,38 | -1,67% | 115,00 |
| 31.03.2026 | 198,94 | 202,45 | 194,37 | 199,72 | 1,00% | 25,00 |
| 30.03.2026 | 198,86 | 205,60 | 196,83 | 197,74 | 0,91% | 314,00 |
| 27.03.2026 | 204,38 | 204,50 | 191,94 | 195,95 | -3,50% | 324,00 |
| 26.03.2026 | 203,50 | 206,30 | 200,03 | 203,05 | -0,17% | 362,00 |
| 25.03.2026 | 206,13 | 211,93 | 199,59 | 203,40 | -0,20% | 521,00 |