230,850€
0,61%
Echtzeit-Aktienkurs Expedia Group Inc.
Bid:
Ask:
Aktienkurse zur Expedia Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 231,90 | 233,60 | 225,33 | 229,38 | -0,03% | - |
| 28.09.2026 | 229,45 | 229,45 | 229,45 | 229,45 | 0,22% | - |
| 25.09.2026 | 228,95 | 228,95 | 228,95 | 228,95 | 1,35% | - |
| 24.09.2026 | 225,90 | 225,90 | 225,90 | 225,90 | -1,22% | 100,00 |
| 23.09.2026 | 244,05 | 244,85 | 228,70 | 228,70 | -6,06% | 200,00 |
| 22.09.2026 | 243,45 | 243,45 | 243,45 | 243,45 | 0,14% | - |
| 21.09.2026 | 243,10 | 243,10 | 243,10 | 243,10 | -1,52% | - |
| 18.09.2026 | 246,85 | 246,85 | 246,85 | 246,85 | -1,24% | - |
| 17.09.2026 | 249,95 | 249,95 | 249,95 | 249,95 | -1,24% | - |
| 16.09.2026 | 252,65 | 253,10 | 252,65 | 253,10 | 2,55% | 15,00 |
| 15.09.2026 | 246,80 | 246,80 | 246,80 | 246,80 | 3,05% | - |
| 14.09.2026 | 239,50 | 239,50 | 239,50 | 239,50 | 0,69% | - |
| 11.09.2026 | 237,85 | 237,85 | 237,85 | 237,85 | 2,02% | 10,00 |
| 10.09.2026 | 233,15 | 233,15 | 233,15 | 233,15 | 3,37% | - |
| 09.09.2026 | 234,40 | 234,40 | 225,55 | 225,55 | -6,02% | 85,00 |
| 08.09.2026 | 253,45 | 253,95 | 240,00 | 240,00 | -5,72% | 50,00 |
| 07.09.2026 | 254,55 | 254,55 | 254,55 | 254,55 | -1,76% | - |
| 04.09.2026 | 259,10 | 259,10 | 259,10 | 259,10 | -1,74% | - |
| 03.09.2026 | 263,70 | 263,70 | 263,70 | 263,70 | 0,13% | - |
| 02.09.2026 | 260,35 | 264,00 | 260,35 | 263,35 | -1,24% | 115,00 |
| 01.09.2026 | 271,35 | 271,35 | 266,65 | 266,65 | -5,26% | 6,00 |
| 31.08.2026 | 281,45 | 281,45 | 281,45 | 281,45 | 3,47% | - |
| 28.08.2026 | 271,50 | 272,00 | 271,50 | 272,00 | -4,01% | 75,00 |
| 27.08.2026 | 284,70 | 284,70 | 283,35 | 283,35 | -1,29% | 10,00 |
| 26.08.2026 | 287,05 | 287,05 | 287,05 | 287,05 | -0,78% | - |
| 25.08.2026 | 289,30 | 289,30 | 289,30 | 289,30 | 6,11% | - |
| 24.08.2026 | 272,65 | 272,65 | 272,65 | 272,65 | -0,98% | - |
| 21.08.2026 | 275,35 | 275,35 | 275,35 | 275,35 | -0,94% | - |
| 20.08.2026 | 277,95 | 277,95 | 277,95 | 277,95 | 1,22% | - |
| 19.08.2026 | 274,60 | 274,60 | 274,60 | 274,60 | 1,22% | - |
| 18.08.2026 | 271,30 | 271,30 | 271,30 | 271,30 | -4,81% | - |
| 17.08.2026 | 285,00 | 285,00 | 285,00 | 285,00 | 0,72% | - |
| 14.08.2026 | 282,30 | 282,95 | 282,30 | 282,95 | 0,82% | 5,00 |
| 13.08.2026 | 280,65 | 280,65 | 280,65 | 280,65 | 0,81% | - |
| 12.08.2026 | 276,60 | 280,55 | 276,60 | 278,40 | -1,71% | 30,00 |
| 11.08.2026 | 270,35 | 283,25 | 270,35 | 283,25 | 5,93% | 20,00 |
| 10.08.2026 | 267,40 | 267,40 | 267,40 | 267,40 | -0,37% | - |
| 07.08.2026 | 265,20 | 268,40 | 265,20 | 268,40 | -2,44% | 10,00 |
| 06.08.2026 | 275,10 | 275,10 | 275,10 | 275,10 | 0,62% | - |
| 05.08.2026 | 269,55 | 273,40 | 269,55 | 273,40 | 6,01% | 38,00 |
| 04.08.2026 | 257,90 | 257,90 | 257,90 | 257,90 | 0,90% | - |
| 03.08.2026 | 255,60 | 255,60 | 255,60 | 255,60 | 0,81% | - |
| 31.07.2026 | 253,55 | 253,55 | 253,55 | 253,55 | -5,50% | - |
| 30.07.2026 | 264,35 | 268,30 | 264,35 | 268,30 | 3,19% | 112,00 |
| 29.07.2026 | 257,75 | 260,00 | 257,75 | 260,00 | 5,80% | 20,00 |
| 28.07.2026 | 241,90 | 245,75 | 241,90 | 245,75 | 7,36% | 20,00 |
| 27.07.2026 | 228,90 | 228,90 | 228,90 | 228,90 | 1,94% | - |
| 24.07.2026 | 224,55 | 224,55 | 224,55 | 224,55 | -0,64% | - |
| 23.07.2026 | 226,00 | 226,00 | 226,00 | 226,00 | -1,74% | - |
| 22.07.2026 | 230,00 | 230,00 | 230,00 | 230,00 | -0,84% | - |
| 21.07.2026 | 231,95 | 231,95 | 231,95 | 231,95 | -1,53% | - |
| 20.07.2026 | 233,10 | 235,55 | 233,10 | 235,55 | 2,41% | 38,00 |
| 17.07.2026 | 230,00 | 230,00 | 230,00 | 230,00 | -0,61% | - |
| 16.07.2026 | 231,40 | 231,40 | 231,40 | 231,40 | -0,13% | - |
| 15.07.2026 | 231,70 | 231,70 | 231,70 | 231,70 | 0,06% | - |
| 14.07.2026 | 231,70 | 231,70 | 231,55 | 231,55 | -1,11% | 63,00 |
| 13.07.2026 | 234,15 | 234,15 | 234,15 | 234,15 | 0,73% | - |
| 10.07.2026 | 231,85 | 232,45 | 231,85 | 232,45 | 2,45% | 30,00 |
| 09.07.2026 | 226,90 | 226,90 | 226,90 | 226,90 | 0,09% | - |
| 08.07.2026 | 234,15 | 234,15 | 226,70 | 226,70 | -1,78% | 30,00 |
| 07.07.2026 | 230,80 | 230,80 | 230,80 | 230,80 | -1,16% | - |
| 06.07.2026 | 234,25 | 234,25 | 233,50 | 233,50 | -0,21% | 145,00 |
| 03.07.2026 | 234,00 | 234,00 | 234,00 | 234,00 | 1,94% | - |
| 02.07.2026 | 229,55 | 229,55 | 229,55 | 229,55 | -1,12% | - |
| 01.07.2026 | 221,90 | 232,15 | 221,90 | 232,15 | 0,39% | - |
| 30.06.2026 | 231,25 | 231,25 | 231,25 | 231,25 | 1,27% | - |
| 29.06.2026 | 228,35 | 228,35 | 228,35 | 228,35 | 5,33% | - |
| 26.06.2026 | 216,80 | 216,80 | 216,80 | 216,80 | -8,10% | - |
| 25.06.2026 | 232,85 | 235,90 | 232,85 | 235,90 | 0,81% | 20,00 |
| 24.06.2026 | 214,45 | 234,00 | 214,45 | 234,00 | 13,07% | 127,00 |
| 23.06.2026 | 203,85 | 206,95 | 203,85 | 206,95 | -0,41% | 20,00 |
| 22.06.2026 | 207,80 | 207,80 | 207,80 | 207,80 | 0,10% | - |
| 19.06.2026 | 207,60 | 207,60 | 207,60 | 207,60 | -0,43% | - |
| 18.06.2026 | 208,50 | 208,50 | 208,50 | 208,50 | -0,17% | - |
| 17.06.2026 | 208,85 | 208,85 | 208,85 | 208,85 | 2,93% | - |
| 16.06.2026 | 202,90 | 202,90 | 202,90 | 202,90 | 3,73% | - |
| 15.06.2026 | 195,60 | 195,60 | 195,60 | 195,60 | 1,44% | - |
| 12.06.2026 | 192,82 | 192,82 | 192,82 | 192,82 | 2,09% | - |
| 11.06.2026 | 188,88 | 188,88 | 188,88 | 188,88 | -4,40% | - |
| 10.06.2026 | 197,58 | 197,58 | 197,58 | 197,58 | -0,65% | - |
| 09.06.2026 | 194,96 | 198,88 | 194,96 | 198,88 | 1,02% | 150,00 |
| 08.06.2026 | 196,88 | 196,88 | 196,88 | 196,88 | 2,45% | - |
| 05.06.2026 | 192,18 | 192,18 | 192,18 | 192,18 | 0,07% | - |
| 04.06.2026 | 192,04 | 192,04 | 192,04 | 192,04 | -0,66% | - |
| 03.06.2026 | 193,32 | 193,32 | 193,32 | 193,32 | -0,47% | - |
| 02.06.2026 | 194,24 | 194,24 | 194,24 | 194,24 | 0,61% | - |
| 01.06.2026 | 193,06 | 193,06 | 193,06 | 193,06 | -0,60% | - |
| 29.05.2026 | 194,22 | 194,22 | 194,22 | 194,22 | 0,67% | - |
| 28.05.2026 | 192,92 | 192,92 | 192,92 | 192,92 | 1,33% | - |
| 27.05.2026 | 190,38 | 190,38 | 190,38 | 190,38 | 2,97% | - |
| 26.05.2026 | 184,88 | 184,88 | 184,88 | 184,88 | -0,24% | - |
| 25.05.2026 | 185,32 | 185,32 | 185,32 | 185,32 | -1,00% | - |
| 22.05.2026 | 187,20 | 187,20 | 187,20 | 187,20 | 0,88% | - |
| 21.05.2026 | 185,56 | 185,56 | 185,56 | 185,56 | -0,99% | - |
| 20.05.2026 | 184,20 | 187,42 | 184,20 | 187,42 | 0,80% | 30,00 |
| 19.05.2026 | 182,70 | 185,94 | 182,70 | 185,94 | 0,93% | 18,00 |
| 18.05.2026 | 184,22 | 184,22 | 184,22 | 184,22 | 0,32% | - |
| 15.05.2026 | 183,64 | 183,64 | 183,64 | 183,64 | -0,66% | - |
| 14.05.2026 | 184,86 | 184,86 | 184,86 | 184,86 | -2,13% | - |
| 13.05.2026 | 187,94 | 188,88 | 187,94 | 188,88 | 0,19% | 20,00 |