14,448€
-8,02%
Echtzeit-Aktienkurs Tripadvisor Inc.
Bid:
Ask:
Aktienkurse zur Tripadvisor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.01.2025 | 13,83 | 14,10 | 13,63 | 14,03 | 0,99% | 295,00 |
| 10.01.2025 | 14,64 | 14,82 | 13,64 | 13,90 | -5,23% | 462,00 |
| 09.01.2025 | 14,66 | 14,67 | 14,56 | 14,66 | 0,33% | 200,00 |
| 08.01.2025 | 14,87 | 14,95 | 14,08 | 14,62 | -1,52% | 616,00 |
| 07.01.2025 | 14,61 | 15,03 | 14,51 | 14,84 | 1,18% | 584,00 |
| 06.01.2025 | 14,56 | 14,77 | 14,35 | 14,67 | 0,88% | 1.457,00 |
| 03.01.2025 | 14,64 | 14,70 | 14,33 | 14,54 | -0,50% | 1.225,00 |
| 02.01.2025 | 14,22 | 14,85 | 14,16 | 14,61 | 5,91% | 2.164,00 |
| 30.12.2024 | 13,91 | 14,00 | 13,79 | 13,80 | -1,23% | 2,00 |
| 27.12.2024 | 13,83 | 13,97 | 13,62 | 13,97 | 3,37% | 1.424,00 |
| 23.12.2024 | 13,48 | 13,61 | 12,94 | 13,52 | 2,04% | 1.845,00 |
| 20.12.2024 | 13,34 | 13,54 | 12,82 | 13,25 | -1,30% | 670,00 |
| 19.12.2024 | 12,58 | 14,01 | 12,57 | 13,42 | 7,30% | 4.966,00 |
| 18.12.2024 | 12,85 | 13,20 | 12,50 | 12,51 | -2,78% | 129,00 |
| 17.12.2024 | 13,10 | 13,13 | 12,75 | 12,87 | -1,62% | 236,00 |
| 16.12.2024 | 13,01 | 13,33 | 12,94 | 13,08 | -0,27% | 831,00 |
| 13.12.2024 | 13,12 | 13,22 | 12,85 | 13,11 | 0,50% | 1.295,00 |
| 12.12.2024 | 13,17 | 13,38 | 13,04 | 13,05 | -1,25% | 4.596,00 |
| 11.12.2024 | 13,30 | 13,45 | 13,08 | 13,21 | -0,47% | 570,00 |
| 10.12.2024 | 13,31 | 13,53 | 13,20 | 13,28 | -0,08% | 425,00 |
| 09.12.2024 | 13,59 | 13,81 | 13,28 | 13,29 | -2,03% | 1.035,00 |
| 06.12.2024 | 13,73 | 13,74 | 13,24 | 13,56 | 1,95% | 2.040,00 |
| 05.12.2024 | 13,82 | 13,89 | 13,29 | 13,30 | -3,99% | 55,00 |
| 04.12.2024 | 13,49 | 13,88 | 13,41 | 13,85 | 2,92% | 350,00 |
| 03.12.2024 | 13,78 | 13,82 | 13,42 | 13,46 | -2,23% | 50,00 |
| 02.12.2024 | 13,59 | 13,81 | 13,51 | 13,77 | 1,64% | 38,00 |
| 29.11.2024 | 13,39 | 13,63 | 13,30 | 13,55 | 1,03% | 521,00 |
| 28.11.2024 | 13,40 | 13,43 | 13,39 | 13,41 | 0,43% | - |
| 27.11.2024 | 13,23 | 13,36 | 13,12 | 13,35 | 0,77% | 1,00 |
| 26.11.2024 | 13,59 | 13,59 | 13,21 | 13,25 | -2,16% | 343,00 |
| 25.11.2024 | 13,30 | 13,86 | 13,24 | 13,54 | 1,71% | 1.848,00 |
| 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 |