13,540€
2,27%
Echtzeit-Aktienkurs TripAdvisor
Bid:
Ask:
Aktienkurse zur TripAdvisor Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.06.2025 | 10,66 | 10,66 | 10,60 | 10,60 | -7,75% | 350,00 |
| 25.06.2025 | 11,49 | 11,49 | 11,49 | 11,49 | -0,65% | - |
| 24.06.2025 | 11,29 | 11,56 | 11,29 | 11,56 | 3,54% | 45,00 |
| 23.06.2025 | 11,17 | 11,17 | 11,17 | 11,17 | -0,49% | - |
| 20.06.2025 | 11,22 | 11,22 | 11,22 | 11,22 | -0,27% | - |
| 19.06.2025 | 11,25 | 11,25 | 11,25 | 11,25 | -1,49% | - |
| 18.06.2025 | 11,42 | 11,42 | 11,42 | 11,42 | -1,59% | - |
| 17.06.2025 | 11,47 | 11,61 | 11,47 | 11,61 | 1,18% | 300,00 |
| 16.06.2025 | 11,47 | 11,47 | 11,47 | 11,47 | -3,21% | - |
| 13.06.2025 | 11,85 | 11,85 | 11,85 | 11,85 | -2,39% | - |
| 12.06.2025 | 12,14 | 12,14 | 12,14 | 12,14 | -1,74% | - |
| 11.06.2025 | 12,36 | 12,36 | 12,36 | 12,36 | -0,28% | - |
| 10.06.2025 | 12,39 | 12,39 | 12,39 | 12,39 | 1,18% | - |
| 09.06.2025 | 12,25 | 12,25 | 12,25 | 12,25 | -2,24% | - |
| 06.06.2025 | 12,32 | 12,53 | 12,32 | 12,53 | -0,16% | 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% | - |