7,450€
-4,55%
Echtzeit-Aktienkurs Tripadvisor Inc.
Bid:
Ask:
Aktienkurse zur Tripadvisor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 7,83 | 7,94 | 7,52 | 7,80 | -0,03% | 8.138,00 |
| 08.09.2026 | 8,03 | 8,08 | 7,73 | 7,81 | -1,51% | 1.570,00 |
| 04.09.2026 | 8,05 | 8,13 | 7,85 | 7,93 | -2,68% | 250,00 |
| 03.09.2026 | 8,29 | 8,49 | 8,09 | 8,14 | -2,57% | - |
| 02.09.2026 | 8,22 | 8,40 | 8,13 | 8,36 | 2,00% | 50,00 |
| 01.09.2026 | 8,24 | 8,26 | 8,08 | 8,19 | -1,64% | 85,00 |
| 31.08.2026 | 8,52 | 8,56 | 8,27 | 8,33 | -2,62% | 277,00 |
| 28.08.2026 | 8,45 | 8,63 | 8,38 | 8,56 | 2,36% | 859,00 |
| 27.08.2026 | 8,56 | 8,62 | 8,32 | 8,36 | -3,71% | 727,00 |
| 26.08.2026 | 8,64 | 8,76 | 8,53 | 8,68 | -1,51% | 718,00 |
| 25.08.2026 | 8,79 | 8,82 | 8,65 | 8,81 | -0,06% | - |
| 24.08.2026 | 8,50 | 8,87 | 8,48 | 8,82 | 1,85% | 7,00 |
| 21.08.2026 | 8,61 | 8,69 | 8,50 | 8,66 | 0,92% | - |
| 20.08.2026 | 8,99 | 8,99 | 8,53 | 8,58 | -3,98% | 2.432,00 |
| 19.08.2026 | 8,80 | 9,13 | 8,75 | 8,94 | 1,35% | 25,00 |
| 18.08.2026 | 8,70 | 9,00 | 8,69 | 8,82 | 0,50% | 16.902,00 |
| 17.08.2026 | 9,32 | 9,32 | 8,76 | 8,77 | -6,04% | 670,00 |
| 14.08.2026 | 9,49 | 9,59 | 9,32 | 9,34 | -1,76% | 2.900,00 |
| 13.08.2026 | 9,31 | 9,55 | 9,15 | 9,50 | 3,14% | 528,00 |
| 12.08.2026 | 9,52 | 9,62 | 9,05 | 9,21 | -1,61% | 795,00 |
| 11.08.2026 | 9,38 | 9,60 | 9,29 | 9,37 | 1,11% | 2.868,00 |
| 10.08.2026 | 9,39 | 9,63 | 9,14 | 9,26 | 1,08% | 685,00 |
| 07.08.2026 | 9,17 | 9,57 | 9,08 | 9,16 | 3,22% | 3.054,00 |
| 06.08.2026 | 12,19 | 12,19 | 8,84 | 8,88 | -26,58% | 7.589,00 |
| 05.08.2026 | 12,47 | 12,52 | 11,97 | 12,09 | -2,81% | 177,00 |
| 04.08.2026 | 12,68 | 12,79 | 12,35 | 12,44 | -0,38% | 430,00 |
| 03.08.2026 | 12,39 | 12,58 | 12,28 | 12,49 | 1,52% | - |
| 31.07.2026 | 12,49 | 12,55 | 12,23 | 12,30 | -0,32% | 70,00 |
| 30.07.2026 | 12,80 | 12,90 | 12,10 | 12,34 | -4,06% | 2.660,00 |
| 29.07.2026 | 13,03 | 13,18 | 12,81 | 12,86 | -1,30% | 530,00 |
| 28.07.2026 | 12,40 | 13,12 | 12,39 | 13,03 | 3,84% | 1.405,00 |
| 27.07.2026 | 12,20 | 12,61 | 12,17 | 12,55 | 3,96% | 12.383,00 |
| 24.07.2026 | 11,81 | 12,22 | 11,80 | 12,07 | 2,90% | - |
| 23.07.2026 | 12,08 | 12,11 | 11,67 | 11,73 | -2,96% | 150,00 |
| 22.07.2026 | 12,05 | 12,20 | 11,91 | 12,09 | -0,82% | 1.002,00 |
| 21.07.2026 | 12,77 | 12,79 | 12,04 | 12,19 | -4,69% | 600,00 |
| 20.07.2026 | 12,80 | 12,80 | 12,79 | 12,79 | -1,22% | - |
| 17.07.2026 | 12,82 | 13,05 | 12,65 | 12,95 | -0,77% | 1.014,00 |
| 16.07.2026 | 12,81 | 13,24 | 12,52 | 13,05 | 2,29% | 870,00 |
| 15.07.2026 | 12,32 | 12,77 | 12,13 | 12,76 | 5,54% | 1,00 |
| 14.07.2026 | 12,70 | 12,71 | 11,94 | 12,09 | -6,10% | 200,00 |
| 13.07.2026 | 12,12 | 13,00 | 12,04 | 12,87 | 4,38% | 3.725,00 |
| 10.07.2026 | 11,61 | 12,47 | 11,58 | 12,33 | 5,72% | 74,00 |
| 09.07.2026 | 11,61 | 11,76 | 11,36 | 11,66 | 3,28% | - |
| 08.07.2026 | 12,00 | 12,00 | 11,28 | 11,29 | -6,44% | - |
| 07.07.2026 | 12,06 | 12,49 | 11,94 | 12,07 | -0,41% | 2.192,00 |
| 06.07.2026 | 12,37 | 12,54 | 12,03 | 12,12 | -1,70% | 1.287,00 |
| 02.07.2026 | 12,06 | 12,33 | 11,95 | 12,33 | 2,92% | 200,00 |
| 01.07.2026 | 11,98 | 12,16 | 11,81 | 11,98 | -0,56% | 870,00 |
| 30.06.2026 | 12,37 | 12,37 | 12,02 | 12,05 | -1,41% | 400,00 |
| 29.06.2026 | 12,22 | 12,31 | 11,96 | 12,22 | 0,60% | 78,00 |
| 26.06.2026 | 11,09 | 12,21 | 11,03 | 12,15 | 8,10% | 1.475,00 |
| 25.06.2026 | 11,64 | 11,76 | 11,09 | 11,24 | -0,84% | 2.142,00 |
| 24.06.2026 | 10,96 | 11,45 | 10,91 | 11,33 | 2,46% | 8.038,00 |
| 23.06.2026 | 10,62 | 11,08 | 10,54 | 11,06 | -1,51% | 300,00 |
| 22.06.2026 | 11,28 | 11,44 | 11,11 | 11,23 | -0,38% | 20,00 |
| 19.06.2026 | 11,27 | 11,30 | 11,25 | 11,27 | 0,36% | - |
| 18.06.2026 | 11,07 | 11,24 | 10,84 | 11,23 | 2,25% | - |
| 17.06.2026 | 11,09 | 11,20 | 10,87 | 10,99 | 1,71% | 237,00 |
| 16.06.2026 | 10,85 | 11,06 | 10,54 | 10,80 | -4,19% | 225,00 |
| 15.06.2026 | 10,89 | 12,47 | 10,83 | 11,27 | 3,42% | 5.198,00 |
| 12.06.2026 | 10,36 | 11,17 | 10,07 | 10,90 | 5,85% | 209,00 |
| 11.06.2026 | 10,09 | 10,32 | 9,86 | 10,30 | 1,93% | 600,00 |
| 10.06.2026 | 10,30 | 10,33 | 10,05 | 10,10 | -2,65% | 300,00 |
| 09.06.2026 | 10,30 | 10,46 | 10,15 | 10,38 | 0,10% | - |
| 08.06.2026 | 10,30 | 10,48 | 10,09 | 10,37 | 0,34% | 1.434,00 |
| 05.06.2026 | 10,16 | 10,41 | 10,12 | 10,33 | 0,29% | - |
| 04.06.2026 | 10,06 | 10,58 | 9,99 | 10,30 | 1,20% | 1.899,00 |
| 03.06.2026 | 10,20 | 10,31 | 10,11 | 10,18 | -1,04% | 1,00 |
| 02.06.2026 | 10,28 | 10,80 | 10,12 | 10,29 | 2,13% | 5.417,00 |
| 01.06.2026 | 9,64 | 10,13 | 9,59 | 10,07 | 4,85% | 74,00 |
| 29.05.2026 | 9,36 | 9,67 | 9,30 | 9,61 | 7,59% | - |
| 28.05.2026 | 8,75 | 9,02 | 8,68 | 8,93 | 2,94% | 1.925,00 |
| 27.05.2026 | 8,62 | 8,67 | 8,62 | 8,67 | 0,57% | - |
| 26.05.2026 | 8,75 | 8,90 | 8,50 | 8,63 | -3,96% | 1.705,00 |
| 25.05.2026 | 8,77 | 8,98 | 8,71 | 8,98 | 5,08% | 1.529,00 |
| 22.05.2026 | 8,57 | 8,65 | 8,37 | 8,55 | 0,05% | 178,00 |
| 21.05.2026 | 8,54 | 8,57 | 8,42 | 8,54 | 1,57% | - |
| 20.05.2026 | 8,04 | 8,41 | 7,80 | 8,41 | 3,78% | 680,00 |
| 18.05.2026 | 8,07 | 8,11 | 8,07 | 8,11 | -0,60% | - |
| 15.05.2026 | 8,13 | 8,29 | 8,10 | 8,15 | -1,35% | 1.820,00 |
| 14.05.2026 | 8,26 | 8,31 | 8,19 | 8,27 | 0,46% | 850,00 |
| 13.05.2026 | 8,14 | 8,28 | 7,79 | 8,23 | 1,23% | 1.098,00 |
| 12.05.2026 | 8,18 | 8,28 | 8,03 | 8,13 | -1,17% | 200,00 |
| 11.05.2026 | 8,88 | 8,88 | 8,21 | 8,22 | -14,33% | 312,00 |
| 08.05.2026 | 9,60 | 9,62 | 9,54 | 9,60 | 0,76% | 633,00 |
| 07.05.2026 | 9,52 | 9,93 | 9,44 | 9,53 | 0,11% | 68,00 |
| 06.05.2026 | 9,68 | 9,82 | 9,41 | 9,52 | -1,38% | 610,00 |
| 05.05.2026 | 9,73 | 9,76 | 9,58 | 9,65 | 0,48% | 140,00 |
| 04.05.2026 | 9,86 | 9,92 | 9,52 | 9,61 | 0,25% | 130,00 |
| 30.04.2026 | 9,55 | 9,63 | 9,45 | 9,58 | 0,04% | - |
| 29.04.2026 | 9,30 | 9,61 | 9,23 | 9,58 | 1,77% | - |
| 28.04.2026 | 9,53 | 9,57 | 9,41 | 9,41 | -1,10% | - |
| 27.04.2026 | 9,54 | 9,56 | 9,47 | 9,52 | 1,47% | 30,00 |
| 24.04.2026 | 9,36 | 9,42 | 9,23 | 9,38 | 1,88% | 101,00 |
| 23.04.2026 | 9,42 | 9,47 | 9,18 | 9,20 | -1,86% | - |
| 22.04.2026 | 9,63 | 9,70 | 9,36 | 9,38 | -1,89% | 774,00 |
| 21.04.2026 | 9,78 | 10,03 | 9,56 | 9,56 | -1,58% | 4.679,00 |
| 20.04.2026 | 9,38 | 9,79 | 9,27 | 9,71 | 0,59% | 3.991,00 |
| 17.04.2026 | 9,50 | 9,69 | 9,49 | 9,66 | -0,97% | - |