9,143€
-0,53%
Echtzeit-Aktienkurs TripAdvisor
Bid:
Ask:
Aktienkurse zur TripAdvisor Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 8,87 | 9,06 | 8,68 | 8,99 | -2,18% | 40,00 |
| 06.03.2026 | 9,00 | 9,19 | 8,72 | 9,19 | 0,67% | - |
| 05.03.2026 | 8,81 | 9,52 | 8,77 | 9,13 | 2,97% | 505,00 |
| 04.03.2026 | 8,48 | 8,95 | 8,46 | 8,87 | 3,66% | - |
| 03.03.2026 | 8,45 | 8,63 | 8,30 | 8,56 | -0,96% | 1.557,00 |
| 02.03.2026 | 8,48 | 8,65 | 8,16 | 8,64 | -0,12% | 627,00 |
| 27.02.2026 | 8,70 | 8,75 | 8,64 | 8,65 | -1,23% | 300,00 |
| 26.02.2026 | 8,57 | 8,89 | 8,50 | 8,76 | 1,41% | 1.754,00 |
| 25.02.2026 | 8,51 | 8,70 | 8,47 | 8,63 | 0,24% | 1.761,00 |
| 24.02.2026 | 8,58 | 8,67 | 8,40 | 8,61 | 1,44% | 655,00 |
| 23.02.2026 | 9,07 | 9,14 | 8,44 | 8,49 | -7,38% | 3.191,00 |
| 20.02.2026 | 8,96 | 9,34 | 8,81 | 9,17 | 3,97% | 646,00 |
| 19.02.2026 | 8,82 | 9,01 | 8,66 | 8,82 | 1,29% | 304,00 |
| 18.02.2026 | 8,90 | 9,09 | 8,61 | 8,71 | -3,36% | 2.785,00 |
| 17.02.2026 | 8,18 | 9,07 | 7,99 | 9,01 | 11,53% | 14.514,00 |
| 16.02.2026 | 8,09 | 8,13 | 8,06 | 8,08 | -0,44% | 221,00 |
| 13.02.2026 | 8,89 | 8,94 | 8,11 | 8,11 | -9,38% | 3.555,00 |
| 12.02.2026 | 10,36 | 10,53 | 8,27 | 8,95 | -10,75% | 3.235,00 |
| 11.02.2026 | 10,79 | 10,90 | 10,03 | 10,03 | -7,98% | 156,00 |
| 10.02.2026 | 10,75 | 11,10 | 10,42 | 10,90 | 1,47% | 7.135,00 |
| 09.02.2026 | 10,67 | 10,85 | 10,53 | 10,75 | -0,83% | 1.552,00 |
| 06.02.2026 | 10,49 | 10,89 | 10,39 | 10,84 | 2,05% | 1.066,00 |
| 05.02.2026 | 10,71 | 10,81 | 10,48 | 10,62 | 1,31% | 10,00 |
| 04.02.2026 | 10,63 | 10,88 | 10,37 | 10,48 | 1,82% | 6.476,00 |
| 03.02.2026 | 11,32 | 11,34 | 10,26 | 10,29 | -9,73% | 16.204,00 |
| 02.02.2026 | 11,03 | 11,50 | 11,02 | 11,40 | 2,63% | 1.171,00 |
| 30.01.2026 | 11,17 | 11,23 | 11,01 | 11,11 | 0,82% | 195,00 |
| 29.01.2026 | 10,75 | 11,08 | 10,60 | 11,02 | 1,01% | 3.715,00 |
| 28.01.2026 | 10,91 | 11,21 | 10,78 | 10,91 | -0,64% | 1.665,00 |
| 27.01.2026 | 11,20 | 11,21 | 10,88 | 10,98 | -1,85% | 5.446,00 |
| 26.01.2026 | 11,14 | 11,25 | 11,06 | 11,19 | 0,02% | 2.559,00 |
| 23.01.2026 | 11,69 | 11,69 | 11,14 | 11,19 | -4,93% | 251,00 |
| 22.01.2026 | 11,54 | 11,86 | 11,50 | 11,77 | 3,41% | 5.631,00 |
| 21.01.2026 | 11,18 | 11,48 | 11,11 | 11,38 | 1,40% | 424,00 |
| 20.01.2026 | 11,25 | 11,32 | 11,08 | 11,22 | 0,18% | 125,00 |
| 19.01.2026 | 11,37 | 11,37 | 11,17 | 11,20 | -1,90% | 105,00 |
| 16.01.2026 | 12,18 | 12,18 | 11,41 | 11,42 | -3,67% | 635,00 |
| 15.01.2026 | 11,89 | 12,04 | 11,72 | 11,85 | 1,98% | 175,00 |
| 14.01.2026 | 12,71 | 12,72 | 11,51 | 11,62 | -8,20% | 560,00 |
| 12.01.2026 | 12,58 | 12,91 | 12,48 | 12,66 | 1,00% | 1.268,00 |
| 09.01.2026 | 12,73 | 12,87 | 12,47 | 12,54 | -1,53% | 1.761,00 |
| 08.01.2026 | 12,52 | 12,77 | 12,48 | 12,73 | 2,00% | 183,00 |
| 07.01.2026 | 12,55 | 12,60 | 12,35 | 12,48 | -0,70% | - |
| 06.01.2026 | 12,61 | 12,71 | 12,48 | 12,57 | -1,74% | 451,00 |
| 05.01.2026 | 12,59 | 13,00 | 12,47 | 12,79 | 3,27% | - |
| 02.01.2026 | 12,41 | 12,59 | 12,15 | 12,39 | 5,85% | 682,00 |
| 30.12.2025 | 11,68 | 11,71 | 11,60 | 11,70 | -0,55% | 30,00 |
| 29.12.2025 | 12,00 | 12,08 | 11,70 | 11,77 | -0,74% | 635,00 |
| 23.12.2025 | 12,03 | 12,09 | 11,84 | 11,85 | -0,80% | 300,00 |
| 22.12.2025 | 11,90 | 12,05 | 11,83 | 11,95 | 1,21% | 155,00 |
| 19.12.2025 | 12,07 | 12,10 | 11,74 | 11,81 | -3,20% | 2.165,00 |
| 18.12.2025 | 12,38 | 12,49 | 12,15 | 12,20 | -1,37% | - |
| 17.12.2025 | 12,77 | 12,82 | 12,31 | 12,37 | -3,06% | 40,00 |
| 16.12.2025 | 12,61 | 12,87 | 12,58 | 12,76 | -1,09% | - |
| 15.12.2025 | 12,97 | 13,09 | 12,68 | 12,90 | -0,17% | - |
| 12.12.2025 | 13,09 | 13,31 | 12,86 | 12,92 | -2,49% | - |
| 11.12.2025 | 13,22 | 13,39 | 13,21 | 13,25 | -0,97% | 430,00 |
| 10.12.2025 | 13,06 | 13,41 | 12,86 | 13,38 | 1,17% | 320,00 |
| 09.12.2025 | 12,87 | 13,32 | 12,85 | 13,22 | 2,76% | - |
| 08.12.2025 | 13,17 | 13,19 | 12,83 | 12,87 | -1,70% | - |
| 05.12.2025 | 12,94 | 13,25 | 12,88 | 13,09 | 0,67% | 26,00 |
| 04.12.2025 | 13,10 | 13,10 | 12,85 | 13,00 | -0,23% | 1.872,00 |
| 03.12.2025 | 12,99 | 13,17 | 12,86 | 13,03 | -0,42% | - |
| 02.12.2025 | 13,14 | 13,25 | 12,91 | 13,09 | 0,94% | - |
| 01.12.2025 | 12,67 | 13,00 | 12,56 | 12,97 | -0,21% | 634,00 |
| 28.11.2025 | 12,84 | 13,01 | 12,75 | 12,99 | 1,15% | 418,00 |
| 26.11.2025 | 13,19 | 13,19 | 12,74 | 12,85 | -2,78% | 51,00 |
| 25.11.2025 | 12,78 | 13,29 | 12,72 | 13,21 | 2,42% | 2.329,00 |
| 24.11.2025 | 12,68 | 12,98 | 12,56 | 12,90 | 1,69% | 65,00 |
| 21.11.2025 | 11,59 | 12,78 | 11,49 | 12,69 | 9,66% | - |
| 20.11.2025 | 12,86 | 12,96 | 11,54 | 11,57 | -9,11% | 475,00 |
| 19.11.2025 | 12,46 | 12,78 | 12,42 | 12,73 | 1,90% | 9,00 |
| 18.11.2025 | 12,28 | 12,58 | 12,10 | 12,49 | -0,48% | 1.021,00 |
| 17.11.2025 | 13,05 | 13,16 | 12,53 | 12,55 | -4,54% | 2,00 |
| 14.11.2025 | 12,67 | 13,21 | 12,61 | 13,15 | 2,14% | 874,00 |
| 13.11.2025 | 13,73 | 13,74 | 12,86 | 12,87 | -6,69% | - |
| 12.11.2025 | 13,41 | 13,84 | 13,35 | 13,80 | 3,39% | 229,00 |
| 11.11.2025 | 13,24 | 13,72 | 13,14 | 13,34 | 0,41% | - |
| 10.11.2025 | 13,51 | 13,60 | 13,24 | 13,29 | 0,11% | 370,00 |
| 07.11.2025 | 13,40 | 13,45 | 12,87 | 13,27 | -0,64% | 144,00 |
| 06.11.2025 | 13,49 | 15,20 | 12,97 | 13,36 | 0,21% | - |
| 05.11.2025 | 12,86 | 13,61 | 12,82 | 13,33 | 3,31% | 60,00 |
| 04.11.2025 | 13,18 | 13,31 | 12,85 | 12,90 | -3,60% | 440,00 |
| 03.11.2025 | 13,94 | 14,09 | 13,38 | 13,39 | -3,57% | 1.267,00 |
| 31.10.2025 | 14,03 | 14,10 | 13,86 | 13,88 | -1,32% | - |
| 30.10.2025 | 13,70 | 14,11 | 13,60 | 14,07 | 1,08% | - |
| 29.10.2025 | 14,25 | 14,26 | 13,84 | 13,92 | -3,62% | - |
| 27.10.2025 | 14,46 | 14,51 | 14,16 | 14,44 | 0,24% | - |
| 24.10.2025 | 13,94 | 14,49 | 13,85 | 14,40 | 3,21% | 430,00 |
| 23.10.2025 | 14,18 | 14,35 | 13,72 | 13,96 | -0,96% | - |
| 22.10.2025 | 14,20 | 14,20 | 13,88 | 14,09 | 0,57% | 302,00 |
| 21.10.2025 | 14,54 | 15,36 | 13,88 | 14,01 | -1,67% | 1.217,00 |
| 20.10.2025 | 13,19 | 14,26 | 13,08 | 14,25 | 7,98% | 859,00 |
| 17.10.2025 | 13,14 | 13,39 | 12,79 | 13,20 | 0,27% | 1.797,00 |
| 16.10.2025 | 13,63 | 13,75 | 13,12 | 13,16 | -3,13% | 94,00 |
| 15.10.2025 | 13,59 | 13,89 | 13,49 | 13,59 | 0,09% | - |
| 14.10.2025 | 13,26 | 13,66 | 13,06 | 13,57 | 3,00% | 579,00 |
| 13.10.2025 | 13,14 | 13,36 | 13,02 | 13,18 | 1,84% | 136,00 |
| 10.10.2025 | 13,38 | 13,57 | 12,90 | 12,94 | -3,90% | 1.104,00 |
| 09.10.2025 | 13,35 | 13,62 | 13,33 | 13,47 | 0,04% | 2,00 |