13,310€
4,43%
Echtzeit-Aktienkurs TripAdvisor
Bid:
Ask:
Aktienkurse zur TripAdvisor Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 12,76 | 13,07 | 12,76 | 13,07 | 1,79% | 60,00 |
| 21.11.2024 | 12,68 | 12,89 | 12,60 | 12,84 | 1,74% | - |
| 20.11.2024 | 12,62 | 12,62 | 12,62 | 12,62 | -2,06% | - |
| 19.11.2024 | 12,89 | 12,89 | 12,89 | 12,89 | -1,90% | - |
| 18.11.2024 | 13,14 | 13,14 | 13,14 | 13,14 | -3,53% | - |
| 15.11.2024 | 14,00 | 14,00 | 13,62 | 13,62 | -1,91% | 890,00 |
| 14.11.2024 | 13,53 | 13,88 | 13,53 | 13,88 | 4,32% | 1.500,00 |
| 13.11.2024 | 13,31 | 13,31 | 13,31 | 13,31 | -3,59% | - |
| 12.11.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -3,90% | - |
| 11.11.2024 | 14,36 | 14,36 | 14,36 | 14,36 | 0,88% | - |
| 08.11.2024 | 14,24 | 14,24 | 14,24 | 14,24 | -5,10% | - |
| 07.11.2024 | 15,50 | 15,50 | 15,00 | 15,00 | -5,27% | 220,00 |
| 06.11.2024 | 15,84 | 15,84 | 15,84 | 15,84 | 6,06% | - |
| 05.11.2024 | 14,93 | 14,93 | 14,93 | 14,93 | 1,67% | - |
| 04.11.2024 | 14,69 | 14,69 | 14,69 | 14,69 | 0,44% | - |
| 01.11.2024 | 14,62 | 14,62 | 14,62 | 14,62 | -1,12% | - |
| 31.10.2024 | 14,79 | 14,79 | 14,79 | 14,79 | 0,58% | - |
| 30.10.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 2,26% | - |
| 29.10.2024 | 14,38 | 14,38 | 14,38 | 14,38 | -0,90% | - |
| 28.10.2024 | 14,11 | 14,51 | 14,11 | 14,51 | 3,72% | 33,00 |
| 25.10.2024 | 13,99 | 13,99 | 13,99 | 13,99 | -1,86% | - |
| 24.10.2024 | 14,06 | 14,25 | 14,06 | 14,25 | 1,35% | 200,00 |
| 23.10.2024 | 14,06 | 14,06 | 14,06 | 14,06 | 0,54% | - |
| 22.10.2024 | 13,99 | 13,99 | 13,99 | 13,99 | -2,71% | - |
| 21.10.2024 | 14,38 | 14,38 | 14,38 | 14,38 | 2,79% | 150,00 |
| 18.10.2024 | 13,99 | 13,99 | 13,99 | 13,99 | 0,79% | - |
| 17.10.2024 | 13,88 | 13,88 | 13,88 | 13,88 | 1,69% | - |
| 16.10.2024 | 13,65 | 13,65 | 13,65 | 13,65 | 1,45% | - |
| 15.10.2024 | 13,45 | 13,45 | 13,45 | 13,45 | 2,13% | - |
| 14.10.2024 | 13,17 | 13,17 | 13,17 | 13,17 | 1,54% | - |
| 11.10.2024 | 13,01 | 13,01 | 12,97 | 12,97 | -2,74% | 30,00 |
| 10.10.2024 | 13,34 | 13,34 | 13,34 | 13,34 | 2,42% | - |
| 09.10.2024 | 13,02 | 13,02 | 13,02 | 13,02 | 0,27% | - |
| 08.10.2024 | 12,99 | 12,99 | 12,99 | 12,99 | -2,41% | - |
| 07.10.2024 | 13,31 | 13,31 | 13,31 | 13,31 | 3,46% | - |
| 04.10.2024 | 12,86 | 12,86 | 12,86 | 12,86 | -1,38% | - |
| 03.10.2024 | 13,04 | 13,04 | 13,04 | 13,04 | 3,53% | - |
| 02.10.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -3,12% | - |
| 01.10.2024 | 12,91 | 13,00 | 12,91 | 13,00 | -0,88% | 200,00 |
| 30.09.2024 | 13,12 | 13,12 | 13,12 | 13,12 | 1,16% | - |
| 27.09.2024 | 12,97 | 12,97 | 12,97 | 12,97 | 0,58% | - |
| 26.09.2024 | 12,89 | 12,89 | 12,89 | 12,89 | -1,72% | - |
| 25.09.2024 | 13,12 | 13,12 | 13,12 | 13,12 | 0,85% | - |
| 24.09.2024 | 13,01 | 13,01 | 13,01 | 13,01 | -2,00% | 160,00 |
| 23.09.2024 | 13,27 | 13,27 | 13,27 | 13,27 | 2,55% | - |
| 20.09.2024 | 12,94 | 12,94 | 12,94 | 12,94 | -0,46% | - |
| 19.09.2024 | 12,61 | 13,00 | 12,61 | 13,00 | 4,59% | 100,00 |
| 18.09.2024 | 12,43 | 12,43 | 12,43 | 12,43 | 3,07% | - |
| 17.09.2024 | 12,06 | 12,06 | 12,06 | 12,06 | -0,04% | - |
| 16.09.2024 | 12,07 | 12,07 | 12,07 | 12,07 | 1,17% | - |
| 13.09.2024 | 11,93 | 11,93 | 11,93 | 11,93 | -0,83% | - |
| 12.09.2024 | 12,03 | 12,03 | 12,03 | 12,03 | 1,61% | - |
| 11.09.2024 | 11,84 | 11,84 | 11,84 | 11,84 | -1,37% | - |
| 10.09.2024 | 12,22 | 12,22 | 12,00 | 12,00 | -2,95% | 150,00 |
| 09.09.2024 | 12,37 | 12,37 | 12,37 | 12,37 | -0,60% | - |
| 06.09.2024 | 12,44 | 12,44 | 12,44 | 12,44 | 0,16% | - |
| 05.09.2024 | 12,50 | 12,50 | 12,42 | 12,42 | 0,16% | 70,00 |
| 04.09.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -4,69% | - |
| 03.09.2024 | 13,01 | 13,01 | 13,01 | 13,01 | 0,39% | - |
| 02.09.2024 | 13,03 | 13,03 | 12,96 | 12,96 | -0,77% | 701,00 |
| 30.08.2024 | 13,06 | 13,06 | 13,06 | 13,06 | 2,03% | - |
| 29.08.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -1,61% | - |
| 28.08.2024 | 13,01 | 13,01 | 13,01 | 13,01 | 1,80% | - |
| 27.08.2024 | 12,78 | 12,78 | 12,78 | 12,78 | -1,27% | - |
| 26.08.2024 | 12,95 | 12,95 | 12,95 | 12,95 | 2,66% | - |
| 23.08.2024 | 12,61 | 12,61 | 12,61 | 12,61 | -2,55% | - |
| 22.08.2024 | 12,83 | 12,94 | 12,83 | 12,94 | 2,37% | 183,00 |
| 21.08.2024 | 12,64 | 12,64 | 12,64 | 12,64 | -2,96% | - |
| 20.08.2024 | 13,03 | 13,03 | 13,03 | 13,03 | 5,08% | - |
| 19.08.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -1,78% | - |
| 16.08.2024 | 12,73 | 12,97 | 12,62 | 12,62 | 2,81% | 75,00 |
| 15.08.2024 | 12,28 | 12,28 | 12,28 | 12,28 | -0,28% | - |
| 14.08.2024 | 12,48 | 12,48 | 12,31 | 12,31 | -1,08% | 812,00 |
| 13.08.2024 | 12,45 | 12,45 | 12,45 | 12,45 | 1,01% | - |
| 12.08.2024 | 12,32 | 12,32 | 12,32 | 12,32 | -4,50% | - |
| 09.08.2024 | 12,78 | 12,99 | 12,78 | 12,90 | 4,84% | 800,00 |
| 08.08.2024 | 12,31 | 12,31 | 12,31 | 12,31 | -2,73% | - |
| 07.08.2024 | 13,13 | 13,39 | 12,65 | 12,65 | -12,43% | 6.106,00 |
| 06.08.2024 | 14,45 | 14,45 | 14,45 | 14,45 | 4,67% | - |
| 05.08.2024 | 14,57 | 14,57 | 13,80 | 13,80 | -9,12% | 400,00 |
| 02.08.2024 | 15,19 | 15,19 | 15,19 | 15,19 | -6,24% | - |
| 01.08.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -2,44% | - |
| 31.07.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 0,76% | - |
| 30.07.2024 | 16,48 | 16,48 | 16,48 | 16,48 | 0,40% | - |
| 29.07.2024 | 16,41 | 16,41 | 16,41 | 16,41 | 1,58% | - |
| 26.07.2024 | 16,16 | 16,16 | 16,16 | 16,16 | 0,34% | - |
| 25.07.2024 | 15,97 | 16,22 | 15,97 | 16,10 | -3,04% | 200,00 |
| 24.07.2024 | 16,61 | 16,61 | 16,61 | 16,61 | 1,75% | - |
| 23.07.2024 | 16,32 | 16,32 | 16,32 | 16,32 | 1,21% | - |
| 22.07.2024 | 16,13 | 16,13 | 16,13 | 16,13 | -0,09% | - |
| 19.07.2024 | 16,20 | 16,39 | 16,14 | 16,14 | -1,50% | 400,00 |
| 18.07.2024 | 16,39 | 16,39 | 16,39 | 16,39 | -0,03% | - |
| 17.07.2024 | 16,39 | 16,39 | 16,39 | 16,39 | -0,27% | - |
| 16.07.2024 | 16,44 | 16,44 | 16,44 | 16,44 | 0,77% | - |
| 15.07.2024 | 16,31 | 16,31 | 16,31 | 16,31 | -0,58% | - |
| 12.07.2024 | 16,41 | 16,41 | 16,41 | 16,41 | 1,96% | - |
| 11.07.2024 | 16,09 | 16,09 | 16,09 | 16,09 | 0,16% | - |
| 10.07.2024 | 16,09 | 16,09 | 15,79 | 16,07 | -2,25% | 590,00 |
| 09.07.2024 | 16,44 | 16,44 | 16,44 | 16,44 | 2,02% | - |
| 08.07.2024 | 16,11 | 16,11 | 16,11 | 16,11 | 0,16% | 27,00 |