15,095€
0,80%
Echtzeit-Aktienkurs Tripadvisor Inc.
Bid:
Ask:
Aktienkurse zur Tripadvisor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 15,46 | 15,57 | 14,60 | 14,98 | -2,93% | 68,00 |
| 04.09.2025 | 14,75 | 15,57 | 14,67 | 15,43 | 4,72% | 483,00 |
| 03.09.2025 | 14,41 | 14,77 | 14,24 | 14,73 | 2,72% | - |
| 02.09.2025 | 14,82 | 14,87 | 14,25 | 14,34 | -3,47% | - |
| 01.09.2025 | 14,80 | 14,86 | 14,72 | 14,86 | -0,13% | 20,00 |
| 29.08.2025 | 14,58 | 14,95 | 14,42 | 14,88 | 1,97% | 50,00 |
| 28.08.2025 | 14,67 | 14,78 | 14,48 | 14,59 | -0,78% | 13,00 |
| 27.08.2025 | 14,77 | 15,06 | 14,65 | 14,71 | -0,29% | - |
| 26.08.2025 | 14,63 | 14,86 | 14,48 | 14,75 | 0,22% | 71,00 |
| 25.08.2025 | 15,10 | 15,16 | 14,58 | 14,72 | -2,42% | 1.435,00 |
| 22.08.2025 | 14,61 | 15,19 | 14,54 | 15,08 | 3,27% | 845,00 |
| 21.08.2025 | 14,75 | 14,77 | 14,44 | 14,60 | -0,75% | 7,00 |
| 20.08.2025 | 14,52 | 14,73 | 14,45 | 14,71 | 1,13% | 35,00 |
| 19.08.2025 | 14,33 | 14,69 | 14,22 | 14,55 | 1,29% | 67,00 |
| 18.08.2025 | 15,08 | 15,13 | 14,36 | 14,36 | -4,76% | 362,00 |
| 15.08.2025 | 15,48 | 15,57 | 15,06 | 15,08 | -2,55% | 101,00 |
| 14.08.2025 | 15,51 | 15,93 | 15,30 | 15,48 | -0,43% | 477,00 |
| 13.08.2025 | 15,39 | 15,80 | 15,36 | 15,54 | 1,12% | 269,00 |
| 12.08.2025 | 15,31 | 15,59 | 15,09 | 15,37 | 0,46% | 2.388,00 |
| 11.08.2025 | 15,21 | 15,75 | 15,13 | 15,30 | -0,16% | 1.739,00 |
| 08.08.2025 | 14,36 | 16,47 | 14,29 | 15,33 | 11,05% | 5.706,00 |
| 07.08.2025 | 14,16 | 14,36 | 13,70 | 13,80 | -2,83% | 1.036,00 |
| 06.08.2025 | 14,06 | 14,21 | 13,92 | 14,20 | 1,43% | 1,00 |
| 05.08.2025 | 14,24 | 14,42 | 13,91 | 14,00 | -1,11% | 2.000,00 |
| 04.08.2025 | 14,01 | 14,33 | 14,01 | 14,16 | 1,11% | 209,00 |
| 01.08.2025 | 15,25 | 15,25 | 13,95 | 14,01 | -8,78% | 1.025,00 |
| 31.07.2025 | 15,44 | 15,81 | 15,18 | 15,35 | -0,05% | 7,00 |
| 30.07.2025 | 15,25 | 15,61 | 15,04 | 15,36 | 0,38% | 797,00 |
| 29.07.2025 | 15,70 | 15,86 | 15,26 | 15,30 | -2,19% | 511,00 |
| 28.07.2025 | 15,29 | 15,70 | 15,29 | 15,65 | 3,27% | 862,00 |
| 25.07.2025 | 15,38 | 15,47 | 14,92 | 15,15 | -0,72% | 925,00 |
| 24.07.2025 | 15,54 | 15,57 | 15,24 | 15,26 | -1,48% | 60,00 |
| 23.07.2025 | 15,18 | 15,57 | 15,09 | 15,49 | 2,01% | 2.593,00 |
| 22.07.2025 | 14,82 | 15,55 | 14,66 | 15,19 | 2,51% | 153,00 |
| 21.07.2025 | 15,10 | 15,31 | 14,79 | 14,81 | -1,59% | 412,00 |
| 18.07.2025 | 15,31 | 15,31 | 14,87 | 15,05 | -0,31% | 1.197,00 |
| 17.07.2025 | 15,25 | 15,50 | 15,07 | 15,10 | -0,49% | 843,00 |
| 16.07.2025 | 15,54 | 16,00 | 15,13 | 15,18 | -3,31% | 7.601,00 |
| 15.07.2025 | 15,74 | 15,76 | 15,05 | 15,70 | 0,75% | 8.208,00 |
| 14.07.2025 | 15,30 | 15,60 | 15,14 | 15,58 | 1,12% | 2.252,00 |
| 11.07.2025 | 15,51 | 15,62 | 15,20 | 15,41 | -0,64% | 538,00 |
| 10.07.2025 | 14,79 | 15,78 | 14,68 | 15,51 | 4,75% | 948,00 |
| 09.07.2025 | 15,08 | 15,20 | 14,65 | 14,80 | -0,87% | 1.098,00 |
| 08.07.2025 | 14,66 | 15,13 | 14,51 | 14,93 | 1,95% | 2.766,00 |
| 07.07.2025 | 14,69 | 15,21 | 14,43 | 14,65 | -1,03% | 7.249,00 |
| 04.07.2025 | 14,93 | 14,93 | 14,74 | 14,80 | 0,59% | 379,00 |
| 03.07.2025 | 13,61 | 15,14 | 13,08 | 14,71 | 15,73% | 10.588,00 |
| 02.07.2025 | 11,82 | 12,81 | 11,71 | 12,71 | 8,35% | 1.086,00 |
| 01.07.2025 | 11,06 | 11,83 | 10,92 | 11,73 | 6,27% | 970,00 |
| 30.06.2025 | 11,21 | 11,27 | 10,87 | 11,04 | -1,03% | 393,00 |
| 27.06.2025 | 11,04 | 11,16 | 10,84 | 11,16 | 1,41% | 1.636,00 |
| 26.06.2025 | 10,80 | 11,00 | 10,31 | 11,00 | 2,37% | 1.655,00 |
| 25.06.2025 | 11,58 | 11,66 | 10,69 | 10,75 | -6,97% | 748,00 |
| 24.06.2025 | 11,37 | 11,72 | 11,35 | 11,55 | 2,48% | 391,00 |
| 23.06.2025 | 11,33 | 11,35 | 11,03 | 11,27 | 0,07% | 507,00 |
| 20.06.2025 | 11,31 | 11,53 | 11,25 | 11,26 | 0,40% | 300,00 |
| 19.06.2025 | 11,34 | 11,34 | 11,22 | 11,22 | -1,32% | - |
| 18.06.2025 | 11,51 | 11,57 | 11,31 | 11,37 | -0,83% | 400,00 |
| 17.06.2025 | 11,55 | 11,68 | 11,43 | 11,46 | -0,95% | 514,00 |
| 16.06.2025 | 11,56 | 11,73 | 11,48 | 11,57 | 0,56% | - |
| 13.06.2025 | 11,95 | 12,06 | 11,49 | 11,51 | -4,80% | 539,00 |
| 12.06.2025 | 12,22 | 12,29 | 11,96 | 12,09 | -1,69% | 285,00 |
| 11.06.2025 | 12,46 | 12,63 | 12,25 | 12,30 | -1,72% | - |
| 10.06.2025 | 12,49 | 12,66 | 12,37 | 12,51 | -0,02% | 216,00 |
| 09.06.2025 | 12,35 | 12,75 | 12,34 | 12,51 | 0,95% | 449,00 |
| 06.06.2025 | 12,41 | 12,68 | 12,37 | 12,40 | 0,32% | 5,00 |
| 05.06.2025 | 12,65 | 12,73 | 12,19 | 12,36 | -2,37% | 372,00 |
| 04.06.2025 | 12,36 | 12,79 | 12,30 | 12,66 | 2,35% | 465,00 |
| 03.06.2025 | 12,22 | 12,50 | 12,17 | 12,37 | 0,98% | 150,00 |
| 02.06.2025 | 12,42 | 12,54 | 12,19 | 12,25 | -2,39% | 37,00 |
| 30.05.2025 | 12,84 | 12,89 | 12,21 | 12,55 | -2,16% | 39,00 |
| 29.05.2025 | 13,23 | 13,23 | 12,71 | 12,82 | -0,66% | 21,00 |
| 28.05.2025 | 12,75 | 13,07 | 12,52 | 12,91 | 2,18% | 331,00 |
| 27.05.2025 | 12,27 | 12,74 | 12,20 | 12,63 | 2,66% | 125,00 |
| 26.05.2025 | 12,23 | 12,32 | 12,23 | 12,31 | 2,05% | 38,00 |
| 23.05.2025 | 12,22 | 12,27 | 11,84 | 12,06 | -1,97% | 365,00 |
| 22.05.2025 | 11,96 | 12,48 | 11,84 | 12,30 | 2,95% | 1.339,00 |
| 21.05.2025 | 12,85 | 12,86 | 11,92 | 11,95 | -7,72% | 24,00 |
| 20.05.2025 | 13,21 | 13,33 | 12,83 | 12,95 | -2,49% | 210,00 |
| 19.05.2025 | 13,53 | 13,56 | 13,22 | 13,28 | -3,19% | 565,00 |
| 16.05.2025 | 13,51 | 13,83 | 13,49 | 13,72 | 1,22% | 10,00 |
| 15.05.2025 | 14,00 | 14,01 | 13,48 | 13,55 | -3,59% | 32,00 |
| 14.05.2025 | 14,01 | 14,25 | 13,79 | 14,06 | 0,64% | 177,00 |
| 13.05.2025 | 13,72 | 14,28 | 13,69 | 13,97 | 1,34% | 4.135,00 |
| 12.05.2025 | 13,66 | 14,43 | 13,65 | 13,78 | 3,45% | 864,00 |
| 09.05.2025 | 13,32 | 13,62 | 13,10 | 13,32 | 0,06% | 364,00 |
| 08.05.2025 | 12,94 | 13,49 | 12,79 | 13,31 | 4,84% | 2.413,00 |
| 07.05.2025 | 11,31 | 12,79 | 11,25 | 12,70 | 12,94% | 1.600,00 |
| 06.05.2025 | 11,16 | 11,30 | 10,99 | 11,24 | -0,18% | 204,00 |
| 05.05.2025 | 11,30 | 11,52 | 11,16 | 11,26 | -0,73% | 100,00 |
| 02.05.2025 | 11,10 | 11,44 | 11,10 | 11,35 | 3,28% | 1,00 |
| 30.04.2025 | 10,89 | 11,04 | 10,65 | 10,99 | -1,59% | 602,00 |
| 29.04.2025 | 11,27 | 11,31 | 11,06 | 11,16 | -0,65% | 5,00 |
| 28.04.2025 | 11,13 | 11,48 | 11,02 | 11,24 | -0,02% | - |
| 25.04.2025 | 11,27 | 11,35 | 11,05 | 11,24 | 0,63% | 70,00 |
| 24.04.2025 | 10,84 | 11,19 | 10,68 | 11,17 | 2,45% | 114,00 |
| 23.04.2025 | 10,65 | 11,33 | 10,63 | 10,90 | 4,73% | 416,00 |
| 22.04.2025 | 9,89 | 10,45 | 9,89 | 10,41 | 0,92% | - |
| 17.04.2025 | 10,45 | 10,51 | 10,16 | 10,31 | -0,34% | 835,00 |
| 16.04.2025 | 10,18 | 10,53 | 10,14 | 10,35 | -1,62% | - |