13,300€
3,52%
Echtzeit-Aktienkurs TripAdvisor
Bid:
Ask:
Aktienkurse zur TripAdvisor Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 12,84 | 13,42 | 12,62 | 13,31 | 3,62% | 3.754,00 |
| 21.11.2024 | 12,63 | 12,93 | 12,60 | 12,85 | 1,46% | 270,00 |
| 20.11.2024 | 12,73 | 12,93 | 12,56 | 12,66 | -0,30% | 1.460,00 |
| 19.11.2024 | 13,00 | 13,07 | 12,61 | 12,70 | -2,44% | 185,00 |
| 18.11.2024 | 13,33 | 13,38 | 12,85 | 13,02 | -1,59% | 956,00 |
| 15.11.2024 | 13,71 | 13,93 | 13,20 | 13,23 | -4,56% | 1.140,00 |
| 14.11.2024 | 13,62 | 13,96 | 13,51 | 13,86 | 1,69% | 106,00 |
| 13.11.2024 | 13,40 | 13,79 | 13,33 | 13,63 | 1,70% | 203,00 |
| 12.11.2024 | 13,91 | 14,08 | 13,35 | 13,40 | -3,34% | 2.429,00 |
| 11.11.2024 | 14,48 | 14,73 | 13,87 | 13,87 | -3,83% | 399,00 |
| 08.11.2024 | 14,35 | 14,68 | 14,25 | 14,42 | 1,12% | 690,00 |
| 07.11.2024 | 15,76 | 15,76 | 14,23 | 14,26 | -12,10% | 3.553,00 |
| 06.11.2024 | 15,90 | 16,53 | 15,77 | 16,22 | 7,35% | 4.648,00 |
| 05.11.2024 | 14,94 | 15,61 | 14,90 | 15,11 | 0,60% | 322,00 |
| 04.11.2024 | 14,86 | 15,14 | 14,68 | 15,02 | 0,81% | 2.074,00 |
| 01.11.2024 | 14,75 | 15,13 | 14,75 | 14,90 | 1,02% | - |
| 31.10.2024 | 14,84 | 15,32 | 14,59 | 14,75 | -0,76% | 500,00 |
| 30.10.2024 | 14,84 | 15,09 | 14,76 | 14,86 | 0,15% | 100,00 |
| 29.10.2024 | 14,51 | 14,91 | 14,37 | 14,84 | 2,40% | 2.132,00 |
| 28.10.2024 | 14,23 | 14,54 | 14,15 | 14,49 | 2,35% | - |
| 25.10.2024 | 14,10 | 14,20 | 13,95 | 14,16 | 0,64% | 128,00 |
| 24.10.2024 | 14,25 | 14,40 | 14,00 | 14,07 | -0,78% | 4,00 |
| 23.10.2024 | 14,18 | 14,47 | 14,11 | 14,18 | -0,32% | - |
| 22.10.2024 | 14,11 | 14,23 | 14,00 | 14,23 | 0,73% | 305,00 |
| 21.10.2024 | 14,25 | 14,46 | 13,98 | 14,12 | -0,98% | 10,00 |
| 18.10.2024 | 14,12 | 14,36 | 13,97 | 14,26 | 1,10% | 383,00 |
| 17.10.2024 | 13,98 | 14,29 | 13,90 | 14,11 | 1,80% | 491,00 |
| 16.10.2024 | 13,78 | 14,00 | 13,71 | 13,86 | 0,89% | 962,00 |
| 15.10.2024 | 13,55 | 13,90 | 13,46 | 13,74 | 1,52% | 849,00 |
| 14.10.2024 | 13,26 | 13,60 | 13,11 | 13,53 | 2,00% | 512,00 |
| 11.10.2024 | 13,10 | 13,34 | 13,03 | 13,27 | 1,16% | 560,00 |
| 10.10.2024 | 13,42 | 13,46 | 12,90 | 13,11 | -2,33% | - |
| 09.10.2024 | 13,09 | 13,44 | 13,04 | 13,43 | 2,11% | 484,00 |
| 08.10.2024 | 13,07 | 13,29 | 13,04 | 13,15 | 0,84% | 120,00 |
| 07.10.2024 | 13,40 | 13,50 | 13,01 | 13,04 | -3,03% | 14,00 |
| 04.10.2024 | 12,97 | 13,47 | 12,95 | 13,45 | 3,80% | 1.070,00 |
| 03.10.2024 | 13,13 | 13,15 | 12,85 | 12,95 | -1,56% | 147,00 |
| 02.10.2024 | 12,70 | 13,16 | 12,55 | 13,16 | 3,32% | 2.556,00 |
| 01.10.2024 | 13,00 | 13,21 | 12,72 | 12,74 | -2,13% | 600,00 |
| 30.09.2024 | 13,19 | 13,29 | 12,96 | 13,01 | -1,74% | 35,00 |
| 27.09.2024 | 13,04 | 13,36 | 12,95 | 13,24 | 1,57% | 474,00 |
| 26.09.2024 | 13,09 | 13,54 | 12,94 | 13,04 | 0,54% | 235,00 |
| 25.09.2024 | 13,20 | 13,32 | 12,95 | 12,97 | -2,50% | 38,00 |
| 24.09.2024 | 13,14 | 13,41 | 13,02 | 13,30 | 1,28% | 250,00 |
| 23.09.2024 | 13,40 | 13,51 | 13,11 | 13,13 | -1,52% | - |
| 20.09.2024 | 13,00 | 13,57 | 12,90 | 13,34 | 2,32% | - |
| 19.09.2024 | 12,83 | 13,15 | 12,77 | 13,03 | 2,96% | 184,00 |
| 18.09.2024 | 12,51 | 12,86 | 12,43 | 12,66 | 1,26% | 175,00 |
| 17.09.2024 | 12,17 | 12,62 | 12,11 | 12,50 | 2,63% | 1.173,00 |
| 16.09.2024 | 12,16 | 12,22 | 12,02 | 12,18 | -0,16% | 140,00 |
| 13.09.2024 | 12,03 | 12,31 | 11,97 | 12,20 | 1,35% | 535,00 |
| 12.09.2024 | 12,14 | 12,23 | 11,99 | 12,04 | -0,52% | 35,00 |
| 11.09.2024 | 11,91 | 12,16 | 11,74 | 12,10 | 0,90% | 526,00 |
| 10.09.2024 | 12,29 | 12,41 | 11,90 | 11,99 | -2,70% | 1.612,00 |
| 09.09.2024 | 12,50 | 12,60 | 12,24 | 12,33 | -0,72% | 2.022,00 |
| 06.09.2024 | 12,48 | 12,67 | 12,29 | 12,42 | -0,94% | 966,00 |
| 05.09.2024 | 12,58 | 12,69 | 12,28 | 12,53 | -0,79% | 7.540,00 |
| 04.09.2024 | 12,45 | 12,71 | 12,31 | 12,63 | 1,40% | 67,00 |
| 03.09.2024 | 13,07 | 13,17 | 12,38 | 12,46 | -5,05% | 671,00 |
| 02.09.2024 | 13,12 | 13,21 | 12,99 | 13,12 | 0,04% | 256,00 |
| 30.08.2024 | 13,21 | 13,34 | 13,03 | 13,12 | -0,13% | 484,00 |
| 29.08.2024 | 12,80 | 13,30 | 12,71 | 13,13 | 2,02% | 264,00 |
| 28.08.2024 | 13,09 | 13,16 | 12,82 | 12,87 | -1,30% | 250,00 |
| 27.08.2024 | 12,90 | 13,30 | 12,83 | 13,04 | 0,89% | - |
| 26.08.2024 | 13,06 | 13,17 | 12,83 | 12,93 | -0,88% | 408,00 |
| 23.08.2024 | 12,75 | 13,07 | 12,75 | 13,04 | 2,64% | 1.110,00 |
| 22.08.2024 | 12,92 | 12,99 | 12,67 | 12,71 | -1,59% | - |
| 21.08.2024 | 12,74 | 12,94 | 12,62 | 12,91 | 1,41% | 1.311,00 |
| 20.08.2024 | 13,15 | 13,18 | 12,73 | 12,73 | -3,12% | 316,00 |
| 19.08.2024 | 12,49 | 13,16 | 12,41 | 13,14 | 5,10% | 969,00 |
| 16.08.2024 | 12,86 | 12,97 | 12,45 | 12,51 | -2,57% | 1.419,00 |
| 15.08.2024 | 12,40 | 12,89 | 12,35 | 12,84 | 4,05% | 62,00 |
| 14.08.2024 | 12,59 | 12,63 | 12,06 | 12,34 | -1,83% | 110,00 |
| 13.08.2024 | 12,56 | 12,67 | 12,31 | 12,57 | 0,36% | 250,00 |
| 12.08.2024 | 12,45 | 12,75 | 12,23 | 12,52 | 0,76% | 2.205,00 |
| 09.08.2024 | 12,88 | 13,02 | 12,31 | 12,43 | -2,89% | - |
| 08.08.2024 | 12,40 | 12,94 | 12,33 | 12,80 | 2,28% | 2.389,00 |
| 07.08.2024 | 13,12 | 13,90 | 12,28 | 12,51 | -16,27% | 3.451,00 |
| 06.08.2024 | 14,68 | 15,01 | 14,37 | 14,94 | 3,73% | 284,00 |
| 05.08.2024 | 14,05 | 14,53 | 13,84 | 14,40 | -2,95% | 2.109,00 |
| 02.08.2024 | 15,06 | 15,50 | 14,69 | 14,84 | -5,01% | 255,00 |
| 01.08.2024 | 16,44 | 16,45 | 15,53 | 15,62 | -4,16% | 60,00 |
| 31.07.2024 | 16,88 | 17,02 | 16,26 | 16,30 | -2,25% | 80,00 |
| 30.07.2024 | 16,60 | 16,87 | 16,46 | 16,68 | 0,39% | 597,00 |
| 29.07.2024 | 16,60 | 16,85 | 16,53 | 16,61 | 0,61% | 260,00 |
| 26.07.2024 | 16,29 | 16,60 | 16,26 | 16,51 | 1,49% | 20,00 |
| 25.07.2024 | 16,12 | 16,36 | 15,84 | 16,27 | 1,18% | 117,00 |
| 24.07.2024 | 16,65 | 16,75 | 16,04 | 16,08 | -4,19% | 135,00 |
| 23.07.2024 | 16,41 | 16,90 | 16,29 | 16,78 | 1,79% | 400,00 |
| 22.07.2024 | 16,29 | 16,51 | 16,04 | 16,49 | 1,46% | 776,00 |
| 19.07.2024 | 16,37 | 16,50 | 16,14 | 16,25 | -0,23% | 655,00 |
| 18.07.2024 | 16,55 | 16,62 | 16,29 | 16,29 | -1,12% | 80,00 |
| 17.07.2024 | 16,46 | 16,66 | 16,15 | 16,47 | -0,48% | 205,00 |
| 16.07.2024 | 16,58 | 16,76 | 16,40 | 16,55 | 0,09% | 30,00 |
| 15.07.2024 | 16,46 | 16,65 | 16,37 | 16,54 | 0,76% | - |
| 12.07.2024 | 16,49 | 16,62 | 16,27 | 16,41 | -0,64% | 806,00 |
| 11.07.2024 | 16,20 | 16,54 | 16,14 | 16,52 | 1,65% | 80,00 |
| 10.07.2024 | 16,22 | 16,34 | 15,86 | 16,25 | 0,20% | 5.147,00 |
| 09.07.2024 | 16,58 | 16,61 | 16,20 | 16,22 | -2,14% | - |
| 08.07.2024 | 16,23 | 16,60 | 16,05 | 16,57 | 2,03% | 1.624,00 |