122,560€
2,62%
Echtzeit-Aktienkurs Expedia Group Inc.
Bid:
Ask:
Aktienkurse zur Expedia Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.07.2024 | 115,83 | 115,91 | 113,42 | 114,06 | -1,29% | 524,00 |
| 04.07.2024 | 115,38 | 116,20 | 115,28 | 115,55 | 0,03% | 623,00 |
| 03.07.2024 | 114,40 | 115,70 | 113,68 | 115,51 | 0,97% | 581,00 |
| 02.07.2024 | 113,98 | 115,47 | 113,12 | 114,40 | 0,23% | 701,00 |
| 01.07.2024 | 117,41 | 117,96 | 113,74 | 114,14 | -2,95% | 367,00 |
| 28.06.2024 | 116,91 | 118,18 | 116,32 | 117,61 | 1,07% | 241,00 |
| 27.06.2024 | 118,67 | 119,04 | 116,15 | 116,36 | -2,50% | 408,00 |
| 26.06.2024 | 121,48 | 122,16 | 117,58 | 119,34 | -1,45% | 423,00 |
| 25.06.2024 | 119,66 | 122,27 | 119,18 | 121,10 | 1,23% | 850,00 |
| 24.06.2024 | 119,47 | 121,01 | 117,70 | 119,63 | 0,19% | 722,00 |
| 21.06.2024 | 117,31 | 119,75 | 116,82 | 119,40 | 1,90% | 590,00 |
| 20.06.2024 | 116,63 | 119,12 | 115,70 | 117,17 | 1,01% | 263,00 |
| 19.06.2024 | 116,03 | 116,60 | 115,70 | 116,00 | 0,02% | 104,00 |
| 18.06.2024 | 115,65 | 118,16 | 115,12 | 115,98 | 0,32% | 343,00 |
| 17.06.2024 | 116,23 | 116,58 | 114,53 | 115,61 | -0,67% | 1.337,00 |
| 14.06.2024 | 115,16 | 116,42 | 113,58 | 116,39 | 1,25% | 1.008,00 |
| 13.06.2024 | 116,07 | 116,48 | 113,52 | 114,95 | -0,34% | 1.575,00 |
| 12.06.2024 | 114,96 | 115,64 | 113,76 | 115,34 | 0,98% | 422,00 |
| 11.06.2024 | 114,48 | 114,99 | 113,89 | 114,22 | -0,34% | 787,00 |
| 10.06.2024 | 114,92 | 115,34 | 113,59 | 114,61 | 0,62% | 1.081,00 |
| 07.06.2024 | 110,56 | 114,00 | 108,41 | 113,90 | 3,10% | 1.174,00 |
| 06.06.2024 | 106,05 | 110,62 | 105,61 | 110,47 | 4,16% | 1.454,00 |
| 05.06.2024 | 105,57 | 107,62 | 105,12 | 106,06 | 0,80% | 3.534,00 |
| 04.06.2024 | 104,73 | 106,53 | 102,48 | 105,22 | 0,62% | 1.310,00 |
| 03.06.2024 | 104,26 | 105,90 | 103,23 | 104,57 | 0,57% | 971,00 |
| 31.05.2024 | 100,90 | 104,08 | 99,77 | 103,98 | 2,97% | 615,00 |
| 30.05.2024 | 101,46 | 102,17 | 100,63 | 100,98 | -1,04% | 262,00 |
| 29.05.2024 | 101,03 | 102,38 | 99,05 | 102,04 | 0,76% | 611,00 |
| 28.05.2024 | 101,45 | 102,09 | 100,66 | 101,27 | -0,54% | 261,00 |
| 27.05.2024 | 101,77 | 102,12 | 101,00 | 101,82 | 0,12% | 622,00 |
| 24.05.2024 | 102,29 | 102,68 | 101,50 | 101,70 | -0,49% | 653,00 |
| 23.05.2024 | 104,40 | 104,78 | 101,88 | 102,20 | -1,31% | 1.392,00 |
| 22.05.2024 | 103,00 | 103,84 | 102,49 | 103,56 | 0,70% | 207,00 |
| 21.05.2024 | 105,27 | 105,52 | 102,62 | 102,84 | -2,28% | 120,00 |
| 20.05.2024 | 105,99 | 106,30 | 103,67 | 105,24 | 0,35% | 165,00 |
| 17.05.2024 | 104,56 | 105,80 | 104,02 | 104,87 | 0,51% | 922,00 |
| 16.05.2024 | 103,25 | 105,16 | 102,50 | 104,34 | 0,95% | 410,00 |
| 15.05.2024 | 104,86 | 105,70 | 102,86 | 103,36 | -1,58% | 626,00 |
| 14.05.2024 | 104,42 | 105,03 | 103,58 | 105,02 | 0,56% | 332,00 |
| 13.05.2024 | 104,80 | 105,64 | 104,08 | 104,43 | -0,64% | 768,00 |
| 10.05.2024 | 104,56 | 105,29 | 104,28 | 105,10 | 0,70% | 370,00 |
| 09.05.2024 | 103,43 | 104,86 | 102,12 | 104,37 | 0,59% | 146,00 |
| 08.05.2024 | 105,15 | 105,48 | 103,00 | 103,76 | -1,14% | 473,00 |
| 07.05.2024 | 107,60 | 108,48 | 104,39 | 104,96 | -2,49% | 967,00 |
| 06.05.2024 | 107,23 | 108,92 | 106,32 | 107,64 | 0,47% | 11.725,00 |
| 03.05.2024 | 116,48 | 116,87 | 106,91 | 107,14 | -15,66% | 7.538,00 |
| 02.05.2024 | 124,14 | 127,37 | 123,98 | 127,03 | 0,71% | 463,00 |
| 30.04.2024 | 127,65 | 128,35 | 125,75 | 126,14 | -1,14% | 218,00 |
| 29.04.2024 | 127,04 | 128,11 | 126,17 | 127,60 | 0,48% | 217,00 |
| 26.04.2024 | 128,58 | 128,84 | 126,91 | 126,99 | -0,03% | 808,00 |