235,800€
2,72%
Echtzeit-Aktienkurs Expedia Group Inc.
Bid:
Ask:
Aktienkurse zur Expedia Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.05.2026 | 186,16 | 188,52 | 186,16 | 188,52 | -2,80% | 195,00 |
| 11.05.2026 | 193,96 | 193,96 | 193,96 | 193,96 | -1,94% | - |
| 08.05.2026 | 197,34 | 197,80 | 197,34 | 197,80 | -5,11% | 95,00 |
| 07.05.2026 | 208,45 | 208,45 | 208,45 | 208,45 | -1,37% | - |
| 06.05.2026 | 211,35 | 211,35 | 211,35 | 211,35 | 0,67% | - |
| 05.05.2026 | 209,95 | 209,95 | 209,95 | 209,95 | -1,71% | - |
| 04.05.2026 | 213,60 | 213,60 | 213,60 | 213,60 | 0,97% | - |
| 30.04.2026 | 211,85 | 211,85 | 211,55 | 211,55 | 4,83% | 50,00 |
| 29.04.2026 | 201,80 | 201,80 | 201,80 | 201,80 | -3,07% | - |
| 28.04.2026 | 207,55 | 208,20 | 207,55 | 208,20 | -2,12% | 20,00 |
| 27.04.2026 | 212,70 | 212,70 | 212,70 | 212,70 | -0,14% | - |
| 24.04.2026 | 213,00 | 213,00 | 213,00 | 213,00 | -5,06% | - |
| 23.04.2026 | 222,85 | 224,40 | 222,85 | 224,35 | -4,02% | 80,00 |
| 22.04.2026 | 233,20 | 233,75 | 233,20 | 233,75 | 1,26% | 20,00 |
| 21.04.2026 | 230,85 | 230,85 | 230,85 | 230,85 | 3,82% | - |
| 20.04.2026 | 222,35 | 222,35 | 222,35 | 222,35 | 3,56% | - |
| 17.04.2026 | 214,70 | 214,70 | 214,70 | 214,70 | -1,13% | - |
| 16.04.2026 | 217,15 | 217,15 | 217,15 | 217,15 | 4,02% | - |
| 15.04.2026 | 209,20 | 209,75 | 208,75 | 208,75 | 3,04% | 100,00 |
| 14.04.2026 | 202,60 | 202,60 | 202,60 | 202,60 | 5,52% | - |
| 13.04.2026 | 192,00 | 192,00 | 192,00 | 192,00 | -1,71% | - |
| 10.04.2026 | 195,34 | 195,34 | 195,34 | 195,34 | -2,74% | - |
| 09.04.2026 | 201,15 | 201,15 | 200,85 | 200,85 | 0,87% | 58,00 |
| 08.04.2026 | 199,12 | 199,12 | 199,12 | 199,12 | 1,63% | - |
| 07.04.2026 | 195,92 | 195,92 | 195,92 | 195,92 | 1,98% | - |
| 02.04.2026 | 192,12 | 192,12 | 192,12 | 192,12 | -3,38% | - |
| 01.04.2026 | 199,58 | 200,15 | 198,84 | 198,84 | 1,47% | 100,00 |
| 31.03.2026 | 195,96 | 195,96 | 195,96 | 195,96 | -0,16% | - |
| 30.03.2026 | 196,28 | 196,28 | 196,28 | 196,28 | -2,57% | - |
| 27.03.2026 | 201,45 | 201,45 | 201,45 | 201,45 | -0,10% | - |
| 26.03.2026 | 201,65 | 201,65 | 201,65 | 201,65 | -1,44% | - |
| 25.03.2026 | 204,60 | 204,60 | 204,60 | 204,60 | 0,91% | - |
| 24.03.2026 | 202,75 | 202,75 | 202,75 | 202,75 | 1,27% | - |
| 23.03.2026 | 200,20 | 200,20 | 200,20 | 200,20 | -2,51% | - |
| 20.03.2026 | 205,35 | 205,35 | 205,35 | 205,35 | -1,01% | - |
| 19.03.2026 | 207,45 | 207,45 | 207,45 | 207,45 | -0,79% | - |
| 18.03.2026 | 209,10 | 209,65 | 209,10 | 209,10 | 5,16% | 53,00 |
| 17.03.2026 | 198,84 | 198,84 | 198,84 | 198,84 | -0,57% | - |
| 16.03.2026 | 199,98 | 199,98 | 199,98 | 199,98 | 2,01% | - |
| 13.03.2026 | 196,04 | 196,04 | 196,04 | 196,04 | -0,02% | - |
| 12.03.2026 | 196,08 | 196,08 | 196,08 | 196,08 | -1,18% | - |
| 11.03.2026 | 198,42 | 198,42 | 198,42 | 198,42 | -4,24% | - |
| 10.03.2026 | 206,05 | 207,20 | 206,05 | 207,20 | -1,33% | 20,00 |
| 09.03.2026 | 210,00 | 210,00 | 210,00 | 210,00 | -3,89% | - |
| 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% | - |