189,340€
4,24%
Echtzeit-Aktienkurs Expedia Group Inc.
Bid:
Ask:
Aktienkurse zur Expedia Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 188,71 | 188,71 | 185,92 | 188,40 | 2,36% | - |
| 11.09.2025 | 184,37 | 185,01 | 181,64 | 184,05 | 0,32% | - |
| 10.09.2025 | 183,46 | 183,46 | 183,46 | 183,46 | 0,44% | - |
| 08.09.2025 | 183,56 | 183,73 | 180,84 | 182,65 | -0,16% | - |
| 05.09.2025 | 182,94 | 182,94 | 182,94 | 182,94 | 0,12% | - |
| 04.09.2025 | 179,74 | 182,72 | 179,74 | 182,72 | 0,83% | 13,00 |
| 03.09.2025 | 179,72 | 181,22 | 179,72 | 181,22 | 0,07% | 15,00 |
| 02.09.2025 | 180,78 | 181,10 | 180,78 | 181,10 | 0,04% | 12,00 |
| 01.09.2025 | 180,56 | 181,02 | 180,56 | 181,02 | -0,07% | 47,00 |
| 29.08.2025 | 181,14 | 181,14 | 181,14 | 181,14 | 0,58% | - |
| 28.08.2025 | 179,44 | 180,10 | 179,44 | 180,10 | -0,94% | 75,00 |
| 27.08.2025 | 181,16 | 181,80 | 181,16 | 181,80 | 0,72% | 35,00 |
| 26.08.2025 | 180,50 | 180,50 | 180,50 | 180,50 | -0,75% | - |
| 25.08.2025 | 185,00 | 185,00 | 181,86 | 181,86 | 4,19% | 32,00 |
| 22.08.2025 | 174,54 | 174,54 | 174,54 | 174,54 | 0,34% | - |
| 21.08.2025 | 173,94 | 173,94 | 173,94 | 173,94 | -1,04% | - |
| 20.08.2025 | 175,76 | 175,76 | 175,76 | 175,76 | 0,77% | - |
| 19.08.2025 | 174,42 | 174,42 | 174,42 | 174,42 | -0,16% | - |
| 18.08.2025 | 174,70 | 174,70 | 174,70 | 174,70 | -0,29% | - |
| 15.08.2025 | 175,20 | 175,20 | 175,20 | 175,20 | -0,67% | - |
| 14.08.2025 | 176,38 | 176,38 | 176,38 | 176,38 | 2,53% | - |
| 13.08.2025 | 171,38 | 172,02 | 171,38 | 172,02 | 5,26% | 80,00 |
| 12.08.2025 | 163,42 | 163,42 | 163,42 | 163,42 | -1,35% | - |
| 11.08.2025 | 165,00 | 165,66 | 165,00 | 165,66 | -10,45% | 50,00 |
| 08.08.2025 | 188,02 | 189,00 | 185,00 | 185,00 | 17,71% | 130,00 |
| 07.08.2025 | 156,44 | 157,16 | 156,44 | 157,16 | 1,34% | 100,00 |
| 06.08.2025 | 155,08 | 155,08 | 155,08 | 155,08 | -1,89% | - |
| 05.08.2025 | 158,06 | 158,06 | 158,06 | 158,06 | 3,97% | - |
| 04.08.2025 | 152,02 | 152,02 | 152,02 | 152,02 | 1,56% | - |
| 01.08.2025 | 155,02 | 155,02 | 149,68 | 149,68 | -4,00% | 40,00 |
| 31.07.2025 | 155,92 | 155,92 | 155,92 | 155,92 | 1,01% | - |
| 30.07.2025 | 154,36 | 154,36 | 154,36 | 154,36 | -3,17% | - |
| 29.07.2025 | 159,42 | 159,42 | 159,42 | 159,42 | 1,08% | - |
| 28.07.2025 | 157,72 | 157,72 | 157,72 | 157,72 | -1,38% | - |
| 25.07.2025 | 159,92 | 159,92 | 159,92 | 159,92 | -0,61% | - |
| 24.07.2025 | 160,90 | 160,90 | 160,90 | 160,90 | 0,94% | - |
| 23.07.2025 | 159,40 | 159,40 | 159,40 | 159,40 | 2,00% | 85,00 |
| 22.07.2025 | 156,28 | 156,28 | 156,28 | 156,28 | -1,56% | - |
| 21.07.2025 | 156,74 | 161,44 | 156,74 | 158,76 | 2,90% | 45,00 |
| 18.07.2025 | 154,66 | 154,66 | 154,28 | 154,28 | 2,06% | 341,00 |
| 17.07.2025 | 151,16 | 151,16 | 151,16 | 151,16 | -0,25% | - |
| 16.07.2025 | 151,54 | 151,54 | 151,54 | 151,54 | -2,28% | - |
| 15.07.2025 | 155,08 | 155,08 | 155,08 | 155,08 | 0,41% | - |
| 14.07.2025 | 154,44 | 154,44 | 154,44 | 154,44 | 0,31% | - |
| 11.07.2025 | 153,96 | 153,96 | 153,96 | 153,96 | 4,35% | - |
| 10.07.2025 | 147,54 | 147,54 | 147,54 | 147,54 | -1,10% | - |
| 09.07.2025 | 149,18 | 149,18 | 149,18 | 149,18 | -0,12% | - |
| 08.07.2025 | 149,36 | 149,36 | 149,36 | 149,36 | 1,07% | - |
| 07.07.2025 | 147,26 | 147,78 | 147,26 | 147,78 | 0,34% | 100,00 |
| 04.07.2025 | 147,28 | 147,28 | 147,28 | 147,28 | 3,05% | - |
| 03.07.2025 | 142,92 | 142,92 | 142,92 | 142,92 | -1,91% | - |
| 02.07.2025 | 145,70 | 145,70 | 145,70 | 145,70 | 3,75% | - |
| 01.07.2025 | 140,82 | 140,82 | 140,44 | 140,44 | -2,40% | 98,00 |
| 30.06.2025 | 143,90 | 143,90 | 143,90 | 143,90 | 2,25% | - |
| 27.06.2025 | 140,74 | 140,74 | 140,74 | 140,74 | 0,61% | - |
| 26.06.2025 | 139,88 | 139,88 | 139,88 | 139,88 | -2,52% | - |
| 25.06.2025 | 143,50 | 143,50 | 143,50 | 143,50 | -0,14% | - |
| 24.06.2025 | 141,42 | 143,70 | 141,42 | 143,70 | 1,96% | 150,00 |
| 23.06.2025 | 140,94 | 140,94 | 140,94 | 140,94 | 1,48% | - |
| 20.06.2025 | 138,72 | 138,88 | 138,72 | 138,88 | -0,37% | 1,00 |
| 19.06.2025 | 139,40 | 139,40 | 139,40 | 139,40 | 0,40% | - |
| 18.06.2025 | 138,84 | 138,84 | 138,84 | 138,84 | -0,80% | - |
| 17.06.2025 | 139,96 | 139,96 | 139,96 | 139,96 | -1,03% | - |
| 16.06.2025 | 141,42 | 141,42 | 141,42 | 141,42 | -1,87% | - |
| 13.06.2025 | 143,74 | 144,12 | 143,74 | 144,12 | -2,49% | 290,00 |
| 12.06.2025 | 147,80 | 147,80 | 147,80 | 147,80 | -1,34% | - |
| 11.06.2025 | 149,80 | 149,80 | 149,80 | 149,80 | -1,82% | - |
| 10.06.2025 | 152,58 | 152,58 | 152,58 | 152,58 | 0,30% | - |
| 09.06.2025 | 152,12 | 152,12 | 152,12 | 152,12 | 1,58% | - |
| 06.06.2025 | 149,76 | 149,76 | 149,76 | 149,76 | 2,18% | - |
| 05.06.2025 | 146,56 | 146,56 | 146,56 | 146,56 | 0,27% | - |
| 04.06.2025 | 146,16 | 146,16 | 146,16 | 146,16 | 0,95% | - |
| 03.06.2025 | 143,82 | 144,78 | 143,82 | 144,78 | 0,67% | 85,00 |
| 02.06.2025 | 143,82 | 143,82 | 143,82 | 143,82 | 0,10% | - |
| 30.05.2025 | 143,68 | 143,68 | 143,68 | 143,68 | -3,30% | - |
| 29.05.2025 | 148,58 | 148,58 | 148,58 | 148,58 | 2,47% | - |
| 28.05.2025 | 143,60 | 145,00 | 143,60 | 145,00 | 4,60% | 50,00 |
| 27.05.2025 | 138,62 | 138,62 | 138,62 | 138,62 | 0,36% | - |
| 26.05.2025 | 138,12 | 138,12 | 138,12 | 138,12 | -1,17% | - |
| 23.05.2025 | 139,76 | 139,76 | 139,76 | 139,76 | 0,29% | - |
| 22.05.2025 | 138,64 | 139,36 | 138,64 | 139,36 | -1,04% | 25,00 |
| 21.05.2025 | 140,82 | 140,82 | 140,82 | 140,82 | -2,83% | - |
| 20.05.2025 | 144,48 | 144,92 | 144,48 | 144,92 | -0,59% | 100,00 |
| 19.05.2025 | 145,78 | 145,78 | 145,78 | 145,78 | -0,11% | - |
| 16.05.2025 | 145,94 | 145,94 | 145,94 | 145,94 | -1,79% | - |
| 15.05.2025 | 148,60 | 148,60 | 148,60 | 148,60 | -1,59% | - |
| 14.05.2025 | 149,24 | 151,00 | 149,24 | 151,00 | 2,07% | 1,00 |
| 13.05.2025 | 147,94 | 147,94 | 147,94 | 147,94 | 1,61% | - |
| 12.05.2025 | 138,98 | 145,60 | 138,98 | 145,60 | 6,28% | 40,00 |
| 09.05.2025 | 136,68 | 137,00 | 136,20 | 137,00 | -6,76% | 60,00 |
| 08.05.2025 | 146,94 | 146,94 | 146,94 | 146,94 | 1,82% | - |
| 07.05.2025 | 144,32 | 144,32 | 144,32 | 144,32 | -1,33% | - |
| 06.05.2025 | 144,82 | 146,26 | 144,82 | 146,26 | -0,27% | 35,00 |
| 05.05.2025 | 141,00 | 146,66 | 141,00 | 146,66 | 5,53% | 341,00 |
| 02.05.2025 | 138,98 | 138,98 | 138,98 | 138,98 | 2,07% | - |
| 30.04.2025 | 136,16 | 136,16 | 136,16 | 136,16 | -3,13% | - |
| 29.04.2025 | 140,56 | 140,56 | 140,56 | 140,56 | 0,98% | - |
| 28.04.2025 | 139,20 | 139,20 | 139,20 | 139,20 | -0,29% | - |
| 25.04.2025 | 140,18 | 140,18 | 139,60 | 139,60 | 2,32% | 261,00 |
| 24.04.2025 | 136,44 | 136,44 | 136,44 | 136,44 | 7,65% | - |