176,080€
1,31%
Echtzeit-Aktienkurs Expedia Group Inc.
Bid:
Ask:
Aktienkurse zur Expedia Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 174,75 | 176,82 | 173,44 | 176,10 | 1,32% | 20,00 |
| 21.11.2024 | 168,36 | 173,80 | 168,36 | 173,80 | 4,52% | 111,00 |
| 20.11.2024 | 166,28 | 166,28 | 166,28 | 166,28 | -1,70% | - |
| 19.11.2024 | 169,16 | 169,16 | 169,16 | 169,16 | -0,79% | - |
| 18.11.2024 | 171,10 | 171,10 | 170,50 | 170,50 | 0,14% | 10,00 |
| 15.11.2024 | 170,82 | 170,82 | 170,26 | 170,26 | 0,40% | 70,00 |
| 14.11.2024 | 169,58 | 169,58 | 169,58 | 169,58 | -0,56% | - |
| 13.11.2024 | 170,14 | 170,54 | 169,92 | 170,54 | -0,85% | 170,00 |
| 12.11.2024 | 172,10 | 172,10 | 172,00 | 172,00 | -2,03% | 100,00 |
| 11.11.2024 | 170,12 | 175,56 | 168,44 | 175,56 | 4,31% | 140,00 |
| 08.11.2024 | 168,30 | 168,30 | 168,30 | 168,30 | 6,00% | 20,00 |
| 07.11.2024 | 158,54 | 159,00 | 158,54 | 158,78 | -0,35% | 135,00 |
| 06.11.2024 | 153,38 | 159,34 | 153,38 | 159,34 | 8,45% | 8,00 |
| 05.11.2024 | 147,08 | 147,08 | 146,92 | 146,92 | 0,95% | 20,00 |
| 04.11.2024 | 145,54 | 145,54 | 145,54 | 145,54 | 1,90% | - |
| 01.11.2024 | 142,82 | 142,82 | 142,82 | 142,82 | 0,42% | - |
| 31.10.2024 | 146,72 | 146,72 | 142,22 | 142,22 | -5,10% | 110,00 |
| 30.10.2024 | 145,90 | 150,04 | 145,90 | 149,86 | 3,37% | 150,00 |
| 29.10.2024 | 145,12 | 145,12 | 144,98 | 144,98 | -2,96% | 400,00 |
| 28.10.2024 | 146,08 | 149,40 | 146,08 | 149,40 | 0,01% | 70,00 |
| 25.10.2024 | 147,16 | 149,38 | 147,16 | 149,38 | 2,40% | 25,00 |
| 24.10.2024 | 145,88 | 145,88 | 145,88 | 145,88 | -1,43% | - |
| 23.10.2024 | 147,98 | 148,36 | 147,98 | 148,00 | -0,96% | 100,00 |
| 22.10.2024 | 149,44 | 149,44 | 149,44 | 149,44 | 2,79% | - |
| 21.10.2024 | 145,82 | 145,82 | 145,38 | 145,38 | 0,51% | 30,00 |
| 18.10.2024 | 144,64 | 144,64 | 144,64 | 144,64 | -1,07% | - |
| 17.10.2024 | 147,00 | 149,00 | 145,20 | 146,20 | 5,50% | 785,00 |
| 16.10.2024 | 137,88 | 138,58 | 137,88 | 138,58 | 1,06% | 110,00 |
| 15.10.2024 | 137,06 | 137,12 | 137,06 | 137,12 | 0,35% | 75,00 |
| 14.10.2024 | 136,64 | 136,64 | 136,64 | 136,64 | -0,25% | - |
| 11.10.2024 | 136,92 | 136,98 | 136,76 | 136,98 | -1,13% | 204,00 |
| 10.10.2024 | 138,54 | 138,54 | 138,54 | 138,54 | -0,42% | - |
| 09.10.2024 | 137,22 | 139,12 | 137,22 | 139,12 | 1,98% | 32,00 |
| 08.10.2024 | 136,42 | 136,42 | 136,42 | 136,42 | 0,15% | - |
| 07.10.2024 | 136,22 | 136,22 | 136,22 | 136,22 | 1,05% | - |
| 04.10.2024 | 132,12 | 134,80 | 132,12 | 134,80 | 1,54% | 125,00 |
| 03.10.2024 | 132,76 | 132,76 | 132,76 | 132,76 | 1,33% | - |
| 02.10.2024 | 131,22 | 131,22 | 131,02 | 131,02 | 0,02% | 25,00 |
| 01.10.2024 | 131,84 | 131,84 | 131,00 | 131,00 | -0,83% | 125,00 |
| 30.09.2024 | 132,46 | 132,46 | 132,10 | 132,10 | 0,36% | 140,00 |
| 27.09.2024 | 131,98 | 132,22 | 131,62 | 131,62 | 1,18% | 225,00 |
| 26.09.2024 | 130,10 | 130,10 | 130,08 | 130,08 | -0,64% | 55,00 |
| 25.09.2024 | 130,92 | 130,92 | 130,92 | 130,92 | 1,79% | - |
| 24.09.2024 | 128,62 | 128,62 | 128,62 | 128,62 | -0,02% | - |
| 23.09.2024 | 128,26 | 128,64 | 128,26 | 128,64 | 1,60% | 40,00 |
| 20.09.2024 | 126,62 | 126,62 | 126,62 | 126,62 | 1,04% | - |
| 19.09.2024 | 125,42 | 125,42 | 125,32 | 125,32 | 1,82% | 100,00 |
| 18.09.2024 | 123,60 | 123,60 | 123,06 | 123,08 | -1,14% | 550,00 |
| 17.09.2024 | 121,12 | 124,50 | 121,02 | 124,50 | 2,62% | 511,00 |
| 16.09.2024 | 121,44 | 121,44 | 121,14 | 121,32 | 2,35% | 26,00 |
| 13.09.2024 | 118,54 | 118,54 | 118,54 | 118,54 | 0,89% | - |
| 12.09.2024 | 117,16 | 117,50 | 117,16 | 117,50 | -0,10% | 150,00 |
| 11.09.2024 | 117,62 | 117,62 | 117,62 | 117,62 | -1,41% | - |
| 10.09.2024 | 119,24 | 119,50 | 119,24 | 119,30 | 0,35% | 201,00 |
| 09.09.2024 | 118,88 | 118,88 | 118,88 | 118,88 | -1,75% | - |
| 06.09.2024 | 120,58 | 121,00 | 120,48 | 121,00 | 0,15% | 218,00 |
| 05.09.2024 | 120,82 | 120,82 | 120,82 | 120,82 | -1,34% | - |
| 04.09.2024 | 123,00 | 123,00 | 122,46 | 122,46 | -1,83% | 280,00 |
| 03.09.2024 | 124,72 | 124,74 | 124,72 | 124,74 | -1,00% | 62,00 |
| 02.09.2024 | 124,74 | 126,00 | 124,72 | 126,00 | -0,33% | 265,00 |
| 30.08.2024 | 126,42 | 126,42 | 126,42 | 126,42 | -0,85% | - |
| 29.08.2024 | 124,32 | 127,90 | 124,32 | 127,50 | 1,66% | 190,00 |
| 28.08.2024 | 125,42 | 125,42 | 125,42 | 125,42 | 2,90% | - |
| 27.08.2024 | 121,90 | 121,90 | 121,88 | 121,88 | -1,87% | 100,00 |
| 26.08.2024 | 122,60 | 124,20 | 122,60 | 124,20 | 1,39% | 125,00 |
| 23.08.2024 | 119,02 | 122,50 | 119,02 | 122,50 | 0,74% | 115,00 |
| 22.08.2024 | 118,58 | 121,60 | 118,58 | 121,60 | 1,95% | 24,00 |
| 21.08.2024 | 119,28 | 119,28 | 119,28 | 119,28 | -3,13% | - |
| 20.08.2024 | 121,42 | 123,14 | 121,40 | 123,14 | 4,66% | 104,00 |
| 19.08.2024 | 117,66 | 117,66 | 117,66 | 117,66 | -1,13% | - |
| 16.08.2024 | 119,64 | 119,64 | 119,00 | 119,00 | 0,22% | 45,00 |
| 15.08.2024 | 116,46 | 118,74 | 116,46 | 118,74 | 0,88% | 75,00 |
| 14.08.2024 | 117,94 | 117,94 | 117,70 | 117,70 | 1,87% | 5,00 |
| 13.08.2024 | 115,28 | 115,62 | 115,28 | 115,54 | -3,76% | 139,00 |
| 12.08.2024 | 118,22 | 120,06 | 118,22 | 120,06 | 2,88% | 4,00 |
| 09.08.2024 | 120,00 | 120,00 | 116,70 | 116,70 | 9,60% | 115,00 |
| 08.08.2024 | 102,58 | 106,48 | 102,58 | 106,48 | 1,51% | 19,00 |
| 07.08.2024 | 101,20 | 104,90 | 101,20 | 104,90 | 0,88% | 120,00 |
| 06.08.2024 | 102,66 | 103,98 | 102,66 | 103,98 | 2,52% | 50,00 |
| 05.08.2024 | 100,00 | 101,42 | 100,00 | 101,42 | -4,30% | 331,00 |
| 02.08.2024 | 107,16 | 108,26 | 105,98 | 105,98 | -6,44% | 145,00 |
| 01.08.2024 | 117,58 | 117,58 | 113,28 | 113,28 | -5,00% | 5,00 |
| 31.07.2024 | 118,42 | 119,24 | 118,42 | 119,24 | 1,34% | 50,00 |
| 30.07.2024 | 117,66 | 117,66 | 117,66 | 117,66 | 0,00% | - |
| 29.07.2024 | 115,42 | 117,66 | 115,42 | 117,66 | 1,26% | 460,00 |
| 26.07.2024 | 114,44 | 116,20 | 114,44 | 116,20 | 1,93% | 116,00 |
| 25.07.2024 | 117,68 | 117,68 | 114,00 | 114,00 | -4,04% | 197,00 |
| 24.07.2024 | 120,92 | 120,92 | 118,80 | 118,80 | -3,52% | 325,00 |
| 23.07.2024 | 122,42 | 123,26 | 122,42 | 123,14 | -0,76% | 512,00 |
| 22.07.2024 | 124,08 | 124,08 | 124,08 | 124,08 | 2,04% | - |
| 19.07.2024 | 121,84 | 121,84 | 121,46 | 121,60 | -1,28% | 119,00 |
| 18.07.2024 | 123,18 | 123,18 | 123,18 | 123,18 | -0,52% | - |
| 17.07.2024 | 126,70 | 126,70 | 123,24 | 123,82 | -0,43% | 873,00 |
| 16.07.2024 | 120,96 | 124,36 | 120,56 | 124,36 | 3,46% | 225,00 |
| 15.07.2024 | 120,20 | 120,20 | 120,20 | 120,20 | 1,64% | - |
| 12.07.2024 | 117,58 | 118,26 | 117,58 | 118,26 | -0,61% | 570,00 |
| 11.07.2024 | 118,58 | 118,98 | 118,58 | 118,98 | 1,02% | 153,00 |
| 10.07.2024 | 117,94 | 117,94 | 117,78 | 117,78 | 1,10% | 75,00 |
| 09.07.2024 | 116,50 | 116,50 | 116,50 | 116,50 | 1,30% | 300,00 |
| 08.07.2024 | 113,24 | 115,00 | 113,20 | 115,00 | 0,95% | 50,00 |