12,348€
-2,43%
Echtzeit-Aktienkurs TripAdvisor
Bid:
Ask:
Aktienkurse zur TripAdvisor Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.04.2025 | 10,30 | 10,54 | 10,28 | 10,52 | 2,09% | 58,00 |
| 14.04.2025 | 10,36 | 10,56 | 10,05 | 10,30 | 0,54% | 225,00 |
| 11.04.2025 | 10,28 | 10,36 | 9,86 | 10,25 | 0,32% | 318,00 |
| 10.04.2025 | 11,42 | 11,45 | 9,90 | 10,22 | -11,31% | 1.077,00 |
| 09.04.2025 | 9,46 | 11,60 | 9,35 | 11,52 | 18,24% | 289,00 |
| 08.04.2025 | 10,36 | 11,03 | 9,59 | 9,74 | -4,62% | 583,00 |
| 07.04.2025 | 10,15 | 10,95 | 9,63 | 10,21 | -4,15% | 1.043,00 |
| 04.04.2025 | 11,70 | 11,75 | 10,47 | 10,66 | -9,34% | 1.487,00 |
| 03.04.2025 | 11,99 | 12,26 | 11,67 | 11,75 | -10,98% | - |
| 02.04.2025 | 12,98 | 13,32 | 12,73 | 13,20 | 1,50% | 465,00 |
| 01.04.2025 | 13,04 | 13,14 | 12,74 | 13,01 | -0,91% | 20,00 |
| 31.03.2025 | 12,91 | 13,17 | 12,41 | 13,13 | 0,92% | 945,00 |
| 28.03.2025 | 13,51 | 13,63 | 12,88 | 13,01 | -3,97% | 610,00 |
| 27.03.2025 | 14,02 | 14,05 | 13,54 | 13,55 | -3,46% | - |
| 26.03.2025 | 14,19 | 14,31 | 13,79 | 14,03 | -1,21% | - |
| 25.03.2025 | 13,90 | 14,32 | 13,86 | 14,20 | 2,25% | 15,00 |
| 24.03.2025 | 13,86 | 14,02 | 13,69 | 13,89 | 0,87% | 167,00 |
| 21.03.2025 | 13,84 | 13,84 | 13,52 | 13,77 | -0,20% | 160,00 |
| 20.03.2025 | 13,67 | 14,00 | 13,58 | 13,80 | 1,56% | 1.535,00 |
| 19.03.2025 | 13,15 | 13,72 | 13,15 | 13,59 | 3,72% | - |
| 18.03.2025 | 13,20 | 13,32 | 12,99 | 13,10 | -1,04% | 77,00 |
| 17.03.2025 | 12,65 | 13,36 | 12,58 | 13,24 | 4,13% | 174,00 |
| 14.03.2025 | 12,69 | 12,90 | 12,65 | 12,71 | 0,85% | - |
| 13.03.2025 | 12,58 | 12,87 | 12,49 | 12,60 | -0,12% | - |
| 12.03.2025 | 12,47 | 12,72 | 12,28 | 12,62 | 1,53% | 110,00 |
| 11.03.2025 | 11,89 | 12,51 | 11,86 | 12,43 | 0,89% | - |
| 10.03.2025 | 13,06 | 13,06 | 12,21 | 12,32 | -5,74% | 3.382,00 |
| 07.03.2025 | 12,92 | 13,13 | 12,51 | 13,07 | 1,16% | 220,00 |
| 06.03.2025 | 12,64 | 13,14 | 12,33 | 12,92 | 1,93% | 665,00 |
| 05.03.2025 | 13,07 | 13,07 | 12,40 | 12,67 | -2,54% | 687,00 |
| 04.03.2025 | 13,74 | 13,74 | 12,83 | 13,00 | -5,28% | 3.466,00 |
| 03.03.2025 | 14,31 | 14,45 | 13,71 | 13,73 | -3,85% | 210,00 |
| 28.02.2025 | 13,90 | 14,38 | 13,80 | 14,28 | 2,77% | 404,00 |
| 27.02.2025 | 14,30 | 14,45 | 13,78 | 13,89 | -2,32% | 677,00 |
| 26.02.2025 | 14,35 | 14,70 | 14,20 | 14,22 | 0,07% | 507,00 |
| 25.02.2025 | 14,34 | 14,44 | 14,03 | 14,21 | -0,94% | 372,00 |
| 24.02.2025 | 14,47 | 14,56 | 14,11 | 14,35 | -0,59% | 505,00 |
| 21.02.2025 | 15,92 | 15,92 | 14,26 | 14,43 | -8,12% | 6.235,00 |
| 20.02.2025 | 17,15 | 18,01 | 15,24 | 15,71 | -7,56% | 2.819,00 |
| 19.02.2025 | 16,88 | 17,34 | 16,51 | 16,99 | 0,77% | 477,00 |
| 18.02.2025 | 17,07 | 17,17 | 16,41 | 16,86 | -0,94% | 536,00 |
| 17.02.2025 | 17,03 | 17,07 | 16,90 | 17,02 | -0,03% | 110,00 |
| 14.02.2025 | 17,22 | 17,32 | 16,99 | 17,03 | 0,32% | 30,00 |
| 13.02.2025 | 17,00 | 17,16 | 16,62 | 16,97 | -0,03% | 315,00 |
| 12.02.2025 | 17,22 | 17,26 | 16,70 | 16,98 | -1,39% | 117,00 |
| 11.02.2025 | 17,81 | 18,05 | 17,13 | 17,22 | -3,52% | 185,00 |
| 10.02.2025 | 17,82 | 18,18 | 17,61 | 17,85 | 0,73% | 1.196,00 |
| 07.02.2025 | 16,85 | 17,76 | 16,79 | 17,72 | 5,31% | 1.237,00 |
| 06.02.2025 | 16,85 | 16,99 | 16,60 | 16,82 | 0,22% | 600,00 |
| 05.02.2025 | 16,66 | 17,16 | 16,52 | 16,79 | 0,03% | 190,00 |
| 04.02.2025 | 16,76 | 17,01 | 16,39 | 16,78 | -0,01% | 1.004,00 |
| 03.02.2025 | 16,73 | 17,14 | 16,52 | 16,78 | -0,97% | 376,00 |
| 31.01.2025 | 16,93 | 17,22 | 16,78 | 16,95 | 0,91% | 250,00 |
| 30.01.2025 | 17,12 | 17,23 | 16,70 | 16,80 | -1,45% | 1.302,00 |
| 29.01.2025 | 17,17 | 17,44 | 16,99 | 17,04 | -0,48% | 1.604,00 |
| 28.01.2025 | 16,94 | 17,16 | 16,57 | 17,13 | 1,62% | 482,00 |
| 27.01.2025 | 16,43 | 17,16 | 16,15 | 16,85 | 0,16% | 7.571,00 |
| 24.01.2025 | 17,07 | 17,19 | 16,58 | 16,83 | -2,28% | 1.425,00 |
| 23.01.2025 | 15,08 | 17,24 | 14,97 | 17,22 | 13,72% | 3.881,00 |
| 22.01.2025 | 15,33 | 15,43 | 15,07 | 15,14 | -0,88% | 951,00 |
| 21.01.2025 | 15,45 | 15,73 | 15,19 | 15,28 | -1,08% | - |
| 20.01.2025 | 15,54 | 15,57 | 15,43 | 15,44 | -1,04% | - |
| 17.01.2025 | 15,25 | 15,63 | 15,09 | 15,61 | 2,61% | 534,00 |
| 16.01.2025 | 14,87 | 15,28 | 14,68 | 15,21 | 2,63% | - |
| 15.01.2025 | 14,42 | 15,12 | 14,30 | 14,82 | 2,99% | 1.357,00 |
| 14.01.2025 | 14,06 | 14,53 | 13,98 | 14,39 | 2,53% | 3.890,00 |