12,878€
1,72%
Echtzeit-Aktienkurs Tripadvisor Inc.
Bid:
Ask:
Aktienkurse zur Tripadvisor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 12,58 | 13,09 | 12,52 | 12,90 | 1,90% | - |
| 13.11.2025 | 13,63 | 13,63 | 12,66 | 12,66 | -7,12% | 450,00 |
| 12.11.2025 | 13,32 | 13,71 | 13,32 | 13,63 | 2,40% | - |
| 11.11.2025 | 13,15 | 13,50 | 13,15 | 13,31 | 0,64% | - |
| 10.11.2025 | 13,41 | 13,48 | 13,23 | 13,23 | 0,04% | 600,00 |
| 07.11.2025 | 13,31 | 13,31 | 12,98 | 13,22 | -0,68% | - |
| 06.11.2025 | 13,38 | 13,70 | 12,95 | 13,31 | -0,19% | - |
| 05.11.2025 | 12,77 | 13,46 | 12,77 | 13,34 | 3,98% | - |
| 04.11.2025 | 13,09 | 13,17 | 12,83 | 12,83 | -4,08% | - |
| 03.11.2025 | 13,84 | 13,84 | 13,37 | 13,37 | -3,33% | - |
| 31.10.2025 | 13,92 | 13,95 | 13,83 | 13,83 | -0,47% | - |
| 30.10.2025 | 13,60 | 13,97 | 13,57 | 13,90 | 1,98% | - |
| 29.10.2025 | 14,14 | 14,14 | 13,63 | 13,63 | -2,99% | 43,00 |
| 28.10.2025 | 14,22 | 14,26 | 14,00 | 14,05 | -1,33% | - |
| 27.10.2025 | 14,36 | 14,36 | 14,16 | 14,24 | 0,07% | - |
| 24.10.2025 | 13,83 | 14,42 | 13,83 | 14,23 | 3,30% | - |
| 23.10.2025 | 14,08 | 14,08 | 13,77 | 13,77 | -1,85% | - |
| 22.10.2025 | 13,99 | 14,08 | 13,91 | 14,03 | -0,32% | 430,00 |
| 21.10.2025 | 14,43 | 15,11 | 13,91 | 14,08 | -0,95% | - |
| 20.10.2025 | 13,08 | 14,21 | 13,08 | 14,21 | 8,72% | 350,00 |
| 17.10.2025 | 13,04 | 13,20 | 13,04 | 13,07 | -0,83% | - |
| 16.10.2025 | 13,52 | 13,61 | 13,17 | 13,18 | -2,59% | 450,00 |
| 15.10.2025 | 13,50 | 13,65 | 13,50 | 13,53 | -0,33% | - |
| 14.10.2025 | 13,07 | 13,69 | 13,00 | 13,58 | 2,53% | 260,00 |
| 13.10.2025 | 12,96 | 13,24 | 12,96 | 13,24 | 3,76% | - |
| 10.10.2025 | 13,28 | 13,34 | 12,74 | 12,76 | -4,35% | - |
| 09.10.2025 | 13,24 | 13,51 | 13,24 | 13,34 | -0,26% | - |
| 08.10.2025 | 13,39 | 13,51 | 13,22 | 13,38 | -0,11% | - |
| 07.10.2025 | 13,78 | 13,78 | 13,24 | 13,39 | -1,51% | - |
| 06.10.2025 | 13,51 | 13,99 | 13,51 | 13,60 | 1,76% | 5.050,00 |
| 03.10.2025 | 13,31 | 13,51 | 13,15 | 13,36 | -0,07% | - |
| 02.10.2025 | 13,37 | 13,37 | 13,15 | 13,37 | -0,04% | 300,00 |
| 01.10.2025 | 13,66 | 13,75 | 13,38 | 13,38 | -6,37% | 591,00 |
| 30.09.2025 | 14,29 | 14,29 | 14,29 | 14,29 | -1,99% | - |
| 29.09.2025 | 14,58 | 14,58 | 14,58 | 14,58 | 0,52% | - |
| 26.09.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 1,08% | - |
| 25.09.2025 | 14,35 | 14,35 | 14,35 | 14,35 | -7,18% | - |
| 24.09.2025 | 15,46 | 15,46 | 15,46 | 15,46 | -1,81% | - |
| 23.09.2025 | 15,74 | 15,74 | 15,74 | 15,74 | -1,01% | - |
| 22.09.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -1,52% | - |
| 19.09.2025 | 16,15 | 16,15 | 16,15 | 16,15 | 3,00% | - |
| 18.09.2025 | 15,68 | 15,68 | 15,68 | 15,68 | 3,84% | - |
| 17.09.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -5,15% | - |
| 16.09.2025 | 15,92 | 15,92 | 15,92 | 15,92 | 5,89% | - |
| 15.09.2025 | 15,03 | 15,03 | 15,03 | 15,03 | -0,89% | - |
| 12.09.2025 | 15,17 | 15,17 | 15,17 | 15,17 | 0,17% | - |
| 11.09.2025 | 15,20 | 15,31 | 15,06 | 15,14 | 0,30% | - |
| 10.09.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 1,60% | - |
| 08.09.2025 | 15,08 | 15,11 | 14,69 | 14,86 | -3,18% | 410,00 |
| 05.09.2025 | 15,35 | 15,35 | 15,35 | 15,35 | 4,78% | - |
| 04.09.2025 | 14,65 | 14,65 | 14,65 | 14,65 | 2,41% | - |
| 03.09.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -2,85% | - |
| 02.09.2025 | 14,72 | 14,72 | 14,72 | 14,72 | 0,44% | - |
| 01.09.2025 | 14,66 | 14,66 | 14,66 | 14,66 | 1,63% | - |
| 29.08.2025 | 14,47 | 14,47 | 14,42 | 14,42 | -0,93% | 33,00 |
| 28.08.2025 | 14,56 | 14,56 | 14,56 | 14,56 | -0,65% | - |
| 27.08.2025 | 14,65 | 14,65 | 14,65 | 14,65 | 0,83% | - |
| 26.08.2025 | 14,53 | 14,53 | 14,53 | 14,53 | -2,42% | - |
| 25.08.2025 | 15,00 | 15,00 | 14,89 | 14,89 | 2,76% | 105,00 |
| 22.08.2025 | 14,49 | 14,49 | 14,49 | 14,49 | -1,13% | - |
| 21.08.2025 | 14,66 | 14,66 | 14,66 | 14,66 | 1,70% | - |
| 20.08.2025 | 14,41 | 14,41 | 14,41 | 14,41 | 1,34% | - |
| 19.08.2025 | 14,22 | 14,22 | 14,22 | 14,22 | -4,91% | - |
| 18.08.2025 | 14,96 | 14,96 | 14,96 | 14,96 | -2,67% | - |
| 15.08.2025 | 15,37 | 15,37 | 15,37 | 15,37 | -0,16% | - |
| 14.08.2025 | 15,39 | 15,39 | 15,39 | 15,39 | 0,69% | - |
| 13.08.2025 | 15,29 | 15,29 | 15,29 | 15,29 | -0,75% | - |
| 12.08.2025 | 15,20 | 15,40 | 15,20 | 15,40 | -0,19% | 23,00 |
| 11.08.2025 | 15,19 | 15,43 | 15,19 | 15,43 | 7,26% | 100,00 |
| 08.08.2025 | 14,39 | 14,39 | 14,39 | 14,39 | 2,42% | - |
| 07.08.2025 | 14,05 | 14,05 | 14,05 | 14,05 | 0,64% | - |
| 06.08.2025 | 13,96 | 13,96 | 13,96 | 13,96 | -1,31% | - |
| 05.08.2025 | 14,14 | 14,14 | 14,14 | 14,14 | 1,29% | - |
| 04.08.2025 | 13,96 | 13,96 | 13,96 | 13,96 | -2,45% | - |
| 01.08.2025 | 15,14 | 15,14 | 14,31 | 14,31 | -6,53% | 1.587,00 |
| 31.07.2025 | 15,31 | 15,31 | 15,31 | 15,31 | 0,36% | - |
| 30.07.2025 | 15,26 | 15,26 | 15,26 | 15,26 | -0,97% | - |
| 29.07.2025 | 15,57 | 15,65 | 15,41 | 15,41 | 1,48% | 187,00 |
| 28.07.2025 | 15,18 | 15,18 | 15,18 | 15,18 | 0,16% | - |
| 25.07.2025 | 15,16 | 15,16 | 15,16 | 15,16 | -1,75% | - |
| 24.07.2025 | 15,43 | 15,43 | 15,43 | 15,43 | 2,29% | - |
| 23.07.2025 | 15,08 | 15,08 | 15,08 | 15,08 | 2,59% | - |
| 22.07.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -2,52% | - |
| 21.07.2025 | 14,98 | 15,08 | 14,98 | 15,08 | -0,85% | 20,00 |
| 18.07.2025 | 15,21 | 15,21 | 15,21 | 15,21 | 0,23% | - |
| 17.07.2025 | 15,18 | 15,18 | 15,18 | 15,18 | -1,68% | - |
| 16.07.2025 | 15,44 | 15,44 | 15,44 | 15,44 | -0,39% | - |
| 15.07.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 1,41% | - |
| 14.07.2025 | 15,23 | 15,28 | 15,23 | 15,28 | 0,00% | 140,00 |
| 11.07.2025 | 15,31 | 15,31 | 15,28 | 15,28 | 4,23% | 150,00 |
| 10.07.2025 | 14,66 | 14,66 | 14,66 | 14,66 | -2,98% | - |
| 09.07.2025 | 14,84 | 15,11 | 14,84 | 15,11 | 3,92% | 60,00 |
| 08.07.2025 | 14,54 | 14,54 | 14,54 | 14,54 | -0,92% | - |
| 07.07.2025 | 14,68 | 14,68 | 14,68 | 14,68 | -0,24% | - |
| 04.07.2025 | 14,71 | 14,71 | 14,71 | 14,71 | 10,06% | - |
| 03.07.2025 | 13,37 | 13,37 | 13,37 | 13,37 | 13,94% | - |
| 02.07.2025 | 11,73 | 11,73 | 11,73 | 11,73 | 6,88% | - |
| 01.07.2025 | 10,98 | 10,98 | 10,98 | 10,98 | -1,30% | - |
| 30.06.2025 | 11,12 | 11,12 | 11,12 | 11,12 | 2,02% | - |
| 27.06.2025 | 10,96 | 10,96 | 10,90 | 10,90 | 2,88% | 450,00 |