13,530€
2,68%
Echtzeit-Aktienkurs TripAdvisor
Bid:
Ask:
Aktienkurse zur TripAdvisor Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.10.2025 | 13,48 | 13,59 | 13,25 | 13,46 | -0,52% | 633,00 |
| 07.10.2025 | 13,92 | 14,02 | 13,20 | 13,53 | -1,81% | 2.209,00 |
| 06.10.2025 | 13,62 | 14,53 | 13,47 | 13,78 | 2,13% | 5.023,00 |
| 03.10.2025 | 13,40 | 13,57 | 13,07 | 13,49 | 0,24% | 446,00 |
| 02.10.2025 | 13,46 | 13,59 | 13,16 | 13,46 | -1,10% | 457,00 |
| 01.10.2025 | 13,76 | 13,91 | 13,22 | 13,61 | -0,33% | 1.335,00 |
| 30.09.2025 | 14,54 | 14,55 | 13,59 | 13,66 | -6,52% | 1.833,00 |
| 29.09.2025 | 14,68 | 14,94 | 14,46 | 14,61 | -0,95% | 675,00 |
| 26.09.2025 | 14,59 | 15,13 | 14,50 | 14,75 | -0,20% | 301,00 |
| 25.09.2025 | 14,47 | 14,87 | 14,18 | 14,78 | -0,81% | 521,00 |
| 24.09.2025 | 15,55 | 15,75 | 14,69 | 14,90 | -3,48% | 886,00 |
| 23.09.2025 | 15,87 | 16,28 | 15,42 | 15,44 | -4,00% | 100,00 |
| 22.09.2025 | 16,03 | 16,49 | 15,69 | 16,08 | -1,91% | 982,00 |
| 19.09.2025 | 16,27 | 17,17 | 16,18 | 16,39 | 1,24% | 2.776,00 |
| 18.09.2025 | 15,78 | 16,21 | 15,67 | 16,19 | 4,18% | 227,00 |
| 17.09.2025 | 15,22 | 15,87 | 15,13 | 15,54 | 3,07% | - |
| 16.09.2025 | 16,05 | 16,12 | 14,68 | 15,08 | -4,80% | 256,00 |
| 15.09.2025 | 15,14 | 16,21 | 15,09 | 15,84 | 3,67% | 98,00 |
| 12.09.2025 | 15,27 | 15,28 | 15,20 | 15,28 | -0,76% | - |
| 11.09.2025 | 15,21 | 15,40 | 15,06 | 15,40 | 2,06% | - |
| 10.09.2025 | 15,21 | 15,28 | 15,08 | 15,09 | 1,07% | 398,00 |
| 09.09.2025 | 14,79 | 14,95 | 14,68 | 14,93 | -0,33% | 341,00 |
| 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 |