12,445€
0,36%
Echtzeit-Aktienkurs Tripadvisor Inc.
Bid:
Ask:
Aktienkurse zur Tripadvisor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 12,40 | 12,68 | 12,32 | 12,45 | -0,80% | 20,00 |
| 05.06.2025 | 12,55 | 12,55 | 12,55 | 12,55 | 2,41% | - |
| 04.06.2025 | 12,25 | 12,25 | 12,25 | 12,25 | 1,07% | - |
| 03.06.2025 | 12,12 | 12,12 | 12,12 | 12,12 | -1,62% | - |
| 02.06.2025 | 12,32 | 12,32 | 12,32 | 12,32 | -3,41% | - |
| 30.05.2025 | 12,76 | 12,76 | 12,76 | 12,76 | -2,71% | - |
| 29.05.2025 | 13,11 | 13,11 | 13,11 | 13,11 | 1,39% | - |
| 28.05.2025 | 12,57 | 12,93 | 12,57 | 12,93 | 6,07% | 25,00 |
| 27.05.2025 | 12,19 | 12,19 | 12,19 | 12,19 | 0,37% | - |
| 26.05.2025 | 12,15 | 12,15 | 12,15 | 12,15 | 0,33% | - |
| 23.05.2025 | 12,11 | 12,11 | 12,11 | 12,11 | 1,98% | - |
| 22.05.2025 | 11,87 | 11,87 | 11,87 | 11,87 | -6,54% | - |
| 21.05.2025 | 12,71 | 12,71 | 12,70 | 12,70 | -3,09% | 10,00 |
| 20.05.2025 | 13,11 | 13,11 | 13,11 | 13,11 | -2,35% | - |
| 19.05.2025 | 13,42 | 13,42 | 13,42 | 13,42 | 0,07% | - |
| 16.05.2025 | 13,41 | 13,41 | 13,41 | 13,41 | -3,56% | - |
| 15.05.2025 | 13,91 | 13,91 | 13,91 | 13,91 | 0,00% | - |
| 14.05.2025 | 13,91 | 13,91 | 13,91 | 13,91 | 2,02% | - |
| 13.05.2025 | 13,63 | 13,63 | 13,63 | 13,63 | 0,55% | - |
| 12.05.2025 | 13,56 | 13,56 | 13,56 | 13,56 | 2,50% | - |
| 09.05.2025 | 13,23 | 13,23 | 13,23 | 13,23 | -0,26% | - |
| 08.05.2025 | 12,75 | 13,26 | 12,75 | 13,26 | 18,23% | 950,00 |
| 07.05.2025 | 11,22 | 11,22 | 11,22 | 11,22 | 1,26% | - |
| 06.05.2025 | 11,08 | 11,08 | 11,08 | 11,08 | -1,25% | - |
| 05.05.2025 | 11,22 | 11,22 | 11,22 | 11,22 | 1,31% | - |
| 02.05.2025 | 11,07 | 11,07 | 11,07 | 11,07 | 2,31% | - |
| 30.04.2025 | 10,82 | 10,82 | 10,82 | 10,82 | -3,26% | - |
| 29.04.2025 | 11,19 | 11,19 | 11,19 | 11,19 | 1,31% | - |
| 28.04.2025 | 11,04 | 11,04 | 11,04 | 11,04 | -1,34% | 150,00 |
| 25.04.2025 | 11,19 | 11,19 | 11,19 | 11,19 | 0,09% | - |
| 24.04.2025 | 10,77 | 11,18 | 10,77 | 11,18 | 5,82% | 1.190,00 |
| 23.04.2025 | 10,57 | 10,57 | 10,57 | 10,57 | 7,52% | - |
| 22.04.2025 | 9,83 | 9,83 | 9,83 | 9,83 | -5,52% | - |
| 17.04.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 2,72% | - |
| 16.04.2025 | 10,13 | 10,13 | 10,13 | 10,13 | -0,93% | - |
| 15.04.2025 | 10,22 | 10,22 | 10,22 | 10,22 | -0,49% | - |
| 14.04.2025 | 10,27 | 10,27 | 10,27 | 10,27 | 0,34% | - |
| 11.04.2025 | 10,24 | 10,24 | 10,24 | 10,24 | -9,54% | - |
| 10.04.2025 | 11,32 | 11,32 | 11,32 | 11,32 | 19,11% | - |
| 09.04.2025 | 9,47 | 9,51 | 9,47 | 9,50 | -9,57% | 1.140,00 |
| 08.04.2025 | 10,20 | 10,51 | 10,20 | 10,51 | 4,74% | 420,00 |
| 07.04.2025 | 10,03 | 10,03 | 10,03 | 10,03 | -7,81% | - |
| 04.04.2025 | 11,61 | 11,61 | 10,88 | 10,88 | -8,76% | 300,00 |
| 03.04.2025 | 11,93 | 11,93 | 11,93 | 11,93 | -7,49% | - |
| 02.04.2025 | 12,89 | 12,89 | 12,89 | 12,89 | -0,58% | - |
| 01.04.2025 | 12,97 | 12,97 | 12,97 | 12,97 | 1,17% | - |
| 31.03.2025 | 12,82 | 12,82 | 12,82 | 12,82 | -4,51% | - |
| 28.03.2025 | 13,42 | 13,42 | 13,42 | 13,42 | -3,59% | - |
| 27.03.2025 | 13,92 | 13,92 | 13,92 | 13,92 | -1,14% | - |
| 26.03.2025 | 14,08 | 14,08 | 14,08 | 14,08 | 2,10% | - |
| 25.03.2025 | 13,79 | 13,79 | 13,79 | 13,79 | 0,22% | - |
| 24.03.2025 | 13,76 | 13,76 | 13,76 | 13,76 | 0,44% | - |
| 21.03.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,92% | - |
| 20.03.2025 | 13,58 | 13,58 | 13,58 | 13,58 | 3,94% | - |
| 19.03.2025 | 13,06 | 13,06 | 13,06 | 13,06 | -0,31% | - |
| 18.03.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 4,47% | - |
| 17.03.2025 | 12,54 | 12,54 | 12,54 | 12,54 | -0,40% | - |
| 14.03.2025 | 12,59 | 12,59 | 12,59 | 12,59 | 0,88% | - |
| 13.03.2025 | 12,48 | 12,48 | 12,48 | 12,48 | -1,96% | - |
| 12.03.2025 | 12,37 | 12,73 | 12,37 | 12,73 | 4,43% | 240,00 |
| 11.03.2025 | 11,79 | 12,19 | 11,79 | 12,19 | -5,58% | 149,00 |
| 10.03.2025 | 12,91 | 12,91 | 12,91 | 12,91 | -1,71% | - |
| 07.03.2025 | 12,84 | 13,14 | 12,84 | 13,14 | 1,04% | 200,00 |
| 06.03.2025 | 12,55 | 13,00 | 12,55 | 13,00 | 2,97% | 200,00 |
| 05.03.2025 | 12,97 | 12,97 | 12,63 | 12,63 | -7,24% | 200,00 |
| 04.03.2025 | 13,61 | 13,61 | 13,61 | 13,61 | -1,41% | - |
| 03.03.2025 | 14,20 | 14,20 | 13,81 | 13,81 | 0,11% | 37,00 |
| 28.02.2025 | 13,79 | 13,79 | 13,79 | 13,79 | -2,96% | - |
| 27.02.2025 | 14,21 | 14,21 | 14,21 | 14,21 | -0,28% | - |
| 26.02.2025 | 14,25 | 14,25 | 14,25 | 14,25 | 0,18% | 200,00 |
| 25.02.2025 | 14,23 | 14,23 | 14,23 | 14,23 | -2,90% | - |
| 24.02.2025 | 14,32 | 14,65 | 14,32 | 14,65 | -6,15% | 480,00 |
| 21.02.2025 | 15,61 | 15,61 | 15,61 | 15,61 | -1,82% | - |
| 20.02.2025 | 17,03 | 17,03 | 15,90 | 15,90 | -5,24% | 65,00 |
| 19.02.2025 | 16,75 | 16,78 | 16,75 | 16,78 | -1,18% | 200,00 |
| 18.02.2025 | 16,98 | 16,98 | 16,98 | 16,98 | 0,47% | - |
| 17.02.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -1,02% | - |
| 14.02.2025 | 17,08 | 17,08 | 17,08 | 17,08 | 1,22% | - |
| 13.02.2025 | 16,87 | 16,87 | 16,87 | 16,87 | -1,26% | - |
| 12.02.2025 | 17,09 | 17,09 | 17,09 | 17,09 | -0,67% | - |
| 11.02.2025 | 17,68 | 17,68 | 17,20 | 17,20 | -2,71% | 70,00 |
| 10.02.2025 | 17,68 | 17,68 | 17,68 | 17,68 | 5,74% | - |
| 07.02.2025 | 16,72 | 16,72 | 16,72 | 16,72 | -0,12% | - |
| 06.02.2025 | 16,74 | 16,74 | 16,74 | 16,74 | 1,30% | - |
| 05.02.2025 | 16,53 | 16,53 | 16,53 | 16,53 | -0,72% | - |
| 04.02.2025 | 16,65 | 16,65 | 16,65 | 16,65 | -0,45% | - |
| 03.02.2025 | 16,64 | 16,72 | 16,64 | 16,72 | -0,56% | 13,00 |
| 31.01.2025 | 16,82 | 16,82 | 16,82 | 16,82 | -1,03% | - |
| 30.01.2025 | 16,99 | 16,99 | 16,99 | 16,99 | -0,38% | - |
| 29.01.2025 | 17,06 | 17,06 | 17,06 | 17,06 | 1,19% | - |
| 28.01.2025 | 16,85 | 16,86 | 16,85 | 16,86 | 3,34% | 30,00 |
| 27.01.2025 | 16,31 | 16,31 | 16,31 | 16,31 | -3,61% | - |
| 24.01.2025 | 16,94 | 16,94 | 16,92 | 16,92 | 12,95% | 750,00 |
| 23.01.2025 | 14,98 | 14,98 | 14,98 | 14,98 | -1,48% | - |
| 22.01.2025 | 15,21 | 15,21 | 15,21 | 15,21 | -0,91% | - |
| 21.01.2025 | 15,35 | 15,35 | 15,35 | 15,35 | -0,52% | - |
| 20.01.2025 | 15,43 | 15,43 | 15,43 | 15,43 | 1,98% | - |
| 17.01.2025 | 15,13 | 15,13 | 15,13 | 15,13 | 2,40% | - |
| 16.01.2025 | 14,77 | 14,77 | 14,77 | 14,77 | -1,53% | - |
| 15.01.2025 | 14,32 | 15,00 | 14,32 | 15,00 | 7,57% | 30,00 |