15,270€
0,63%
Echtzeit-Aktienkurs Tripadvisor Inc.
Bid:
Ask:
Aktienkurse zur Tripadvisor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 15,32 | 15,32 | 15,21 | 15,28 | 0,71% | - |
| 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% | - |
| 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 |