120,180€
1,09%
Echtzeit-Aktienkurs Expedia Group Inc.
Bid:
Ask:
Aktienkurse zur Expedia Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2024 | 120,21 | 120,51 | 119,24 | 120,20 | 1,11% | 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 |
| 05.07.2024 | 115,76 | 115,76 | 113,92 | 113,92 | -0,33% | 60,00 |
| 04.07.2024 | 114,30 | 114,30 | 114,30 | 114,30 | 0,09% | - |
| 03.07.2024 | 113,46 | 114,20 | 113,46 | 114,20 | 0,90% | 611,00 |
| 02.07.2024 | 113,18 | 113,18 | 113,18 | 113,18 | -2,85% | - |
| 01.07.2024 | 116,50 | 116,50 | 116,50 | 116,50 | 0,54% | 2,00 |
| 28.06.2024 | 115,88 | 115,88 | 115,88 | 115,88 | -1,78% | - |
| 27.06.2024 | 118,02 | 118,02 | 117,98 | 117,98 | -2,01% | 150,00 |
| 26.06.2024 | 120,40 | 120,40 | 120,40 | 120,40 | 1,26% | - |
| 25.06.2024 | 118,52 | 118,90 | 118,52 | 118,90 | -1,10% | 260,00 |
| 24.06.2024 | 118,48 | 120,22 | 118,48 | 120,22 | 3,37% | 5,00 |
| 21.06.2024 | 116,30 | 116,30 | 116,30 | 116,30 | 0,66% | - |
| 20.06.2024 | 115,36 | 115,54 | 115,36 | 115,54 | 0,33% | 200,00 |
| 19.06.2024 | 115,16 | 115,16 | 115,16 | 115,16 | 0,26% | - |
| 18.06.2024 | 114,86 | 114,86 | 114,86 | 114,86 | -0,38% | - |
| 17.06.2024 | 116,70 | 116,70 | 115,30 | 115,30 | 0,96% | 101,00 |
| 14.06.2024 | 114,20 | 114,20 | 114,20 | 114,20 | 0,81% | - |
| 13.06.2024 | 114,56 | 114,56 | 113,28 | 113,28 | -0,19% | 360,00 |
| 12.06.2024 | 113,50 | 113,50 | 113,50 | 113,50 | -0,07% | - |
| 11.06.2024 | 113,72 | 113,72 | 113,58 | 113,58 | 0,21% | 60,00 |
| 10.06.2024 | 113,60 | 113,60 | 113,34 | 113,34 | 2,24% | 323,00 |
| 07.06.2024 | 111,40 | 111,40 | 110,86 | 110,86 | 1,33% | 220,00 |
| 06.06.2024 | 105,18 | 109,40 | 105,08 | 109,40 | 2,67% | 340,00 |
| 05.06.2024 | 104,22 | 106,56 | 104,22 | 106,56 | 2,84% | 475,00 |
| 04.06.2024 | 103,70 | 104,90 | 103,62 | 103,62 | -0,37% | 25,00 |
| 03.06.2024 | 103,38 | 104,00 | 103,38 | 104,00 | 2,95% | 125,00 |
| 31.05.2024 | 100,60 | 101,70 | 100,04 | 101,02 | -0,02% | 134,00 |
| 30.05.2024 | 101,04 | 101,04 | 101,04 | 101,04 | 0,58% | - |
| 29.05.2024 | 100,46 | 100,46 | 100,46 | 100,46 | -0,65% | - |
| 28.05.2024 | 100,76 | 101,50 | 100,76 | 101,12 | -1,23% | 196,00 |
| 27.05.2024 | 100,90 | 102,38 | 100,82 | 102,38 | 1,13% | 223,00 |
| 24.05.2024 | 101,34 | 101,34 | 101,24 | 101,24 | -0,39% | 50,00 |
| 23.05.2024 | 103,16 | 103,16 | 101,64 | 101,64 | -0,37% | 335,00 |
| 22.05.2024 | 102,16 | 102,16 | 102,02 | 102,02 | -2,35% | 250,00 |
| 21.05.2024 | 104,48 | 104,48 | 104,48 | 104,48 | -0,21% | - |
| 20.05.2024 | 104,10 | 104,70 | 104,10 | 104,70 | -0,53% | - |
| 17.05.2024 | 103,52 | 105,26 | 103,50 | 105,26 | 2,45% | 75,00 |
| 16.05.2024 | 102,66 | 102,74 | 102,66 | 102,74 | -0,10% | 200,00 |
| 15.05.2024 | 104,08 | 105,70 | 102,84 | 102,84 | -0,83% | 159,00 |
| 14.05.2024 | 103,68 | 103,70 | 103,68 | 103,70 | -0,63% | 45,00 |
| 13.05.2024 | 104,02 | 104,36 | 103,78 | 104,36 | 0,46% | 282,00 |
| 10.05.2024 | 105,28 | 105,28 | 103,84 | 103,88 | -0,59% | 33,00 |
| 09.05.2024 | 104,50 | 104,50 | 104,50 | 104,50 | 0,17% | 7,00 |
| 08.05.2024 | 104,32 | 104,32 | 104,32 | 104,32 | -2,21% | - |
| 07.05.2024 | 107,04 | 108,64 | 106,68 | 106,68 | 0,19% | 333,00 |
| 06.05.2024 | 106,42 | 106,48 | 106,42 | 106,48 | -1,41% | 30,00 |
| 03.05.2024 | 114,90 | 116,00 | 108,00 | 108,00 | -13,04% | 959,00 |
| 02.05.2024 | 123,72 | 124,20 | 123,72 | 124,20 | -1,58% | 454,00 |
| 30.04.2024 | 126,64 | 128,48 | 126,20 | 126,20 | 0,27% | 255,00 |
| 29.04.2024 | 125,84 | 125,86 | 125,84 | 125,86 | -0,90% | 100,00 |
| 26.04.2024 | 127,00 | 127,00 | 127,00 | 127,00 | 1,83% | - |
| 25.04.2024 | 124,90 | 124,90 | 124,72 | 124,72 | -0,57% | 60,00 |
| 24.04.2024 | 125,58 | 127,80 | 125,44 | 125,44 | 2,07% | 205,00 |
| 23.04.2024 | 122,62 | 122,90 | 122,62 | 122,90 | 1,27% | 100,00 |