204,975€
-6,19%
Echtzeit-Aktienkurs Expedia Group Inc.
Bid:
Ask:
Aktienkurse zur Expedia Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 211,15 | 213,80 | 199,10 | 204,23 | -6,53% | - |
| 06.03.2026 | 215,40 | 218,50 | 215,40 | 218,50 | 13,90% | 50,00 |
| 05.03.2026 | 191,84 | 191,84 | 191,84 | 191,84 | 6,07% | 5,00 |
| 04.03.2026 | 180,86 | 180,86 | 180,86 | 180,86 | 3,47% | - |
| 03.03.2026 | 177,66 | 181,96 | 174,80 | 174,80 | -1,59% | 35,00 |
| 02.03.2026 | 177,62 | 177,62 | 177,62 | 177,62 | 0,83% | - |
| 27.02.2026 | 181,34 | 181,34 | 176,16 | 176,16 | -2,13% | 25,00 |
| 26.02.2026 | 167,94 | 180,00 | 167,94 | 180,00 | 8,81% | 115,00 |
| 25.02.2026 | 165,42 | 165,42 | 165,42 | 165,42 | 0,90% | - |
| 24.02.2026 | 158,38 | 163,94 | 158,38 | 163,94 | -2,53% | - |
| 23.02.2026 | 168,20 | 168,20 | 168,20 | 168,20 | 0,06% | - |
| 20.02.2026 | 168,10 | 168,10 | 168,10 | 168,10 | -2,27% | - |
| 19.02.2026 | 170,78 | 172,00 | 170,78 | 172,00 | 2,86% | 26,00 |
| 18.02.2026 | 167,22 | 167,22 | 167,22 | 167,22 | -5,53% | - |
| 17.02.2026 | 177,00 | 177,00 | 177,00 | 177,00 | -0,25% | - |
| 16.02.2026 | 177,44 | 177,44 | 177,44 | 177,44 | -3,48% | - |
| 13.02.2026 | 183,84 | 183,84 | 183,84 | 183,84 | -5,59% | 6,00 |
| 12.02.2026 | 194,72 | 194,72 | 194,72 | 194,72 | -2,71% | - |
| 11.02.2026 | 200,15 | 200,15 | 200,15 | 200,15 | 2,38% | - |
| 10.02.2026 | 195,50 | 195,50 | 195,50 | 195,50 | -0,76% | - |
| 09.02.2026 | 197,00 | 197,00 | 197,00 | 197,00 | 2,35% | - |
| 06.02.2026 | 192,48 | 192,48 | 192,48 | 192,48 | -2,62% | - |
| 05.02.2026 | 197,66 | 197,66 | 197,66 | 197,66 | 0,85% | - |
| 04.02.2026 | 196,00 | 196,00 | 196,00 | 196,00 | -17,05% | - |
| 03.02.2026 | 231,50 | 236,30 | 231,50 | 236,30 | 9,40% | 25,00 |
| 02.02.2026 | 216,00 | 216,00 | 216,00 | 216,00 | -2,79% | - |
| 30.01.2026 | 222,20 | 222,20 | 222,20 | 222,20 | 0,16% | - |
| 29.01.2026 | 219,20 | 221,85 | 219,20 | 221,85 | -0,45% | 30,00 |
| 28.01.2026 | 220,55 | 222,85 | 220,55 | 222,85 | -0,85% | 100,00 |
| 27.01.2026 | 224,75 | 224,75 | 224,75 | 224,75 | -0,27% | - |
| 26.01.2026 | 225,35 | 225,35 | 225,35 | 225,35 | -4,19% | - |
| 23.01.2026 | 235,20 | 235,20 | 235,20 | 235,20 | 1,55% | - |
| 22.01.2026 | 229,25 | 233,20 | 229,25 | 231,60 | 0,63% | 100,00 |
| 21.01.2026 | 230,15 | 230,15 | 230,15 | 230,15 | -2,58% | - |
| 20.01.2026 | 235,75 | 236,25 | 235,75 | 236,25 | -0,48% | 24,00 |
| 19.01.2026 | 238,05 | 238,05 | 237,40 | 237,40 | -5,36% | 16,00 |
| 16.01.2026 | 250,85 | 250,85 | 250,85 | 250,85 | 1,76% | - |
| 15.01.2026 | 246,50 | 246,50 | 246,50 | 246,50 | -2,55% | - |
| 14.01.2026 | 252,95 | 252,95 | 252,95 | 252,95 | 2,78% | - |
| 13.01.2026 | 246,10 | 246,10 | 246,10 | 246,10 | -0,71% | - |
| 12.01.2026 | 247,85 | 247,85 | 247,85 | 247,85 | -2,73% | - |
| 09.01.2026 | 254,80 | 254,80 | 254,80 | 254,80 | 0,16% | - |
| 08.01.2026 | 250,15 | 254,40 | 250,15 | 254,40 | 0,95% | 10,00 |
| 07.01.2026 | 252,00 | 252,00 | 252,00 | 252,00 | 4,28% | - |
| 06.01.2026 | 241,65 | 241,65 | 241,65 | 241,65 | -0,31% | - |
| 05.01.2026 | 239,30 | 242,40 | 239,30 | 242,40 | 1,21% | 258,00 |
| 02.01.2026 | 239,50 | 239,50 | 239,50 | 239,50 | -2,19% | - |
| 30.12.2025 | 239,85 | 244,85 | 239,85 | 244,85 | 2,19% | 250,00 |
| 29.12.2025 | 239,95 | 239,95 | 239,50 | 239,60 | -0,91% | 500,00 |
| 23.12.2025 | 241,80 | 241,80 | 241,80 | 241,80 | -0,98% | - |
| 22.12.2025 | 244,20 | 244,20 | 244,20 | 244,20 | 1,43% | - |
| 19.12.2025 | 240,75 | 240,75 | 240,75 | 240,75 | 1,09% | - |
| 18.12.2025 | 238,15 | 238,15 | 238,15 | 238,15 | -1,67% | - |
| 17.12.2025 | 240,35 | 242,20 | 240,35 | 242,20 | 2,76% | 244,00 |
| 16.12.2025 | 235,70 | 235,70 | 235,70 | 235,70 | 1,97% | - |
| 15.12.2025 | 231,15 | 231,15 | 231,15 | 231,15 | -1,99% | - |
| 12.12.2025 | 235,85 | 235,85 | 235,85 | 235,85 | 0,77% | - |
| 11.12.2025 | 227,90 | 234,05 | 227,90 | 234,05 | 5,74% | 7,00 |
| 10.12.2025 | 221,35 | 221,35 | 221,35 | 221,35 | -1,21% | - |
| 09.12.2025 | 224,05 | 224,05 | 224,05 | 224,05 | 0,45% | - |
| 08.12.2025 | 223,05 | 223,05 | 223,05 | 223,05 | 1,09% | - |
| 05.12.2025 | 218,85 | 220,65 | 218,85 | 220,65 | -0,61% | 75,00 |
| 04.12.2025 | 222,00 | 222,00 | 222,00 | 222,00 | -0,76% | - |
| 03.12.2025 | 223,70 | 223,70 | 223,70 | 223,70 | 1,91% | - |
| 02.12.2025 | 219,50 | 219,50 | 219,50 | 219,50 | 1,15% | - |
| 01.12.2025 | 217,00 | 217,00 | 217,00 | 217,00 | -2,23% | - |
| 28.11.2025 | 219,40 | 221,95 | 219,40 | 221,95 | 1,44% | 23,00 |
| 27.11.2025 | 218,80 | 218,80 | 218,80 | 218,80 | -0,86% | - |
| 26.11.2025 | 220,70 | 220,70 | 220,70 | 220,70 | 3,76% | - |
| 25.11.2025 | 212,70 | 212,70 | 212,70 | 212,70 | -0,26% | - |
| 24.11.2025 | 213,25 | 213,25 | 213,25 | 213,25 | 6,04% | - |
| 21.11.2025 | 201,10 | 201,10 | 201,10 | 201,10 | -1,47% | - |
| 20.11.2025 | 209,40 | 209,40 | 204,10 | 204,10 | -0,12% | 20,00 |
| 19.11.2025 | 204,35 | 204,35 | 204,35 | 204,35 | -2,20% | - |
| 18.11.2025 | 206,15 | 208,95 | 206,15 | 208,95 | -0,50% | 23,00 |
| 17.11.2025 | 226,70 | 226,70 | 210,00 | 210,00 | -6,79% | 50,00 |
| 14.11.2025 | 225,30 | 225,30 | 225,30 | 225,30 | -3,49% | - |
| 13.11.2025 | 233,45 | 233,45 | 233,45 | 233,45 | 3,25% | - |
| 12.11.2025 | 226,10 | 226,10 | 226,10 | 226,10 | -1,03% | - |
| 11.11.2025 | 228,45 | 228,45 | 228,45 | 228,45 | -1,42% | - |
| 10.11.2025 | 221,25 | 231,75 | 221,25 | 231,75 | 7,59% | 2,00 |
| 07.11.2025 | 215,40 | 215,40 | 215,40 | 215,40 | 17,78% | - |
| 06.11.2025 | 182,88 | 182,88 | 182,88 | 182,88 | 0,69% | - |
| 05.11.2025 | 181,62 | 181,62 | 181,62 | 181,62 | -0,85% | - |
| 04.11.2025 | 183,18 | 183,18 | 183,18 | 183,18 | -2,54% | - |
| 03.11.2025 | 187,96 | 187,96 | 187,96 | 187,96 | -0,35% | - |
| 31.10.2025 | 188,62 | 188,62 | 188,62 | 188,62 | 0,87% | - |
| 30.10.2025 | 187,00 | 187,00 | 187,00 | 187,00 | -2,16% | - |
| 29.10.2025 | 191,12 | 191,12 | 191,12 | 191,12 | 1,67% | - |
| 28.10.2025 | 187,98 | 187,98 | 187,98 | 187,98 | 0,78% | - |
| 27.10.2025 | 186,52 | 186,52 | 186,52 | 186,52 | 1,72% | - |
| 24.10.2025 | 183,36 | 183,36 | 183,36 | 183,36 | -4,72% | - |
| 23.10.2025 | 192,44 | 192,44 | 192,44 | 192,44 | 0,23% | - |
| 22.10.2025 | 192,00 | 192,00 | 192,00 | 192,00 | 3,83% | - |
| 21.10.2025 | 184,92 | 184,92 | 184,92 | 184,92 | 1,74% | - |
| 20.10.2025 | 181,76 | 181,76 | 181,76 | 181,76 | 1,85% | - |
| 17.10.2025 | 178,46 | 178,46 | 178,46 | 178,46 | -3,51% | - |
| 16.10.2025 | 184,96 | 184,96 | 184,96 | 184,96 | -2,38% | - |
| 15.10.2025 | 189,46 | 189,46 | 189,46 | 189,46 | 3,73% | - |
| 14.10.2025 | 182,64 | 182,64 | 182,64 | 182,64 | 1,32% | - |