8,974€
-0,73%
Echtzeit-Aktienkurs Tripadvisor Inc.
Bid:
Ask:
Aktienkurse zur Tripadvisor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 8,93 | 9,16 | 8,93 | 8,94 | -1,15% | - |
| 05.03.2026 | 8,74 | 9,26 | 8,74 | 9,04 | 3,03% | - |
| 04.03.2026 | 8,41 | 8,88 | 8,41 | 8,77 | 3,32% | - |
| 03.03.2026 | 8,39 | 8,56 | 8,32 | 8,49 | -0,59% | 394,00 |
| 02.03.2026 | 8,41 | 8,59 | 8,41 | 8,54 | 0,42% | - |
| 27.02.2026 | 8,64 | 8,64 | 8,43 | 8,51 | -1,91% | - |
| 26.02.2026 | 8,50 | 8,83 | 8,50 | 8,67 | 2,02% | - |
| 25.02.2026 | 8,51 | 8,74 | 8,50 | 8,50 | -0,14% | 500,00 |
| 24.02.2026 | 8,50 | 8,60 | 8,43 | 8,51 | 0,88% | 300,00 |
| 23.02.2026 | 9,00 | 9,00 | 8,44 | 8,44 | -7,60% | - |
| 20.02.2026 | 8,96 | 9,30 | 8,74 | 9,13 | 2,40% | - |
| 19.02.2026 | 8,70 | 8,94 | 8,70 | 8,92 | 0,72% | 270,00 |
| 18.02.2026 | 8,84 | 9,03 | 8,82 | 8,85 | -0,40% | 1.129,00 |
| 17.02.2026 | 8,01 | 8,98 | 7,98 | 8,89 | 10,82% | 2.050,00 |
| 16.02.2026 | 8,03 | 8,03 | 8,00 | 8,02 | -0,67% | - |
| 13.02.2026 | 8,83 | 8,83 | 8,03 | 8,08 | -6,07% | - |
| 12.02.2026 | 10,29 | 10,29 | 8,50 | 8,60 | -15,12% | 700,00 |
| 11.02.2026 | 10,72 | 10,72 | 10,02 | 10,13 | -5,59% | - |
| 10.02.2026 | 10,67 | 10,99 | 10,52 | 10,73 | 0,28% | 300,00 |
| 09.02.2026 | 10,60 | 10,70 | 10,58 | 10,70 | -0,79% | - |
| 06.02.2026 | 10,41 | 10,81 | 10,41 | 10,79 | 2,96% | - |
| 05.02.2026 | 10,64 | 10,70 | 10,45 | 10,48 | -1,78% | 500,00 |
| 04.02.2026 | 10,55 | 10,77 | 10,44 | 10,67 | 1,33% | 100,00 |
| 03.02.2026 | 11,25 | 11,25 | 10,27 | 10,53 | -6,28% | 390,00 |
| 02.02.2026 | 10,97 | 11,42 | 10,97 | 11,23 | 0,85% | - |
| 30.01.2026 | 11,10 | 11,17 | 11,00 | 11,14 | 1,18% | - |
| 29.01.2026 | 10,75 | 11,05 | 10,65 | 11,01 | 1,38% | - |
| 28.01.2026 | 10,83 | 10,97 | 10,83 | 10,86 | 0,37% | - |
| 27.01.2026 | 11,12 | 11,12 | 10,82 | 10,82 | -2,35% | - |
| 26.01.2026 | 11,07 | 11,11 | 11,05 | 11,08 | -0,72% | - |
| 23.01.2026 | 11,51 | 11,51 | 11,12 | 11,16 | -3,29% | - |
| 22.01.2026 | 11,44 | 11,79 | 11,44 | 11,54 | 0,65% | 100,00 |
| 21.01.2026 | 11,09 | 11,46 | 11,09 | 11,46 | 3,48% | - |
| 20.01.2026 | 11,21 | 11,21 | 11,05 | 11,08 | -1,12% | - |
| 19.01.2026 | 11,21 | 11,21 | 11,15 | 11,20 | -1,67% | - |
| 16.01.2026 | 12,02 | 12,02 | 11,39 | 11,39 | -5,36% | 101,00 |
| 15.01.2026 | 11,81 | 12,04 | 11,73 | 12,04 | 2,43% | - |
| 14.01.2026 | 12,62 | 12,62 | 11,55 | 11,75 | -7,41% | 1.472,00 |
| 13.01.2026 | 12,61 | 12,78 | 12,61 | 12,69 | 0,24% | - |
| 12.01.2026 | 12,58 | 12,79 | 12,41 | 12,66 | 0,00% | - |
| 09.01.2026 | 12,65 | 12,82 | 12,47 | 12,66 | -0,20% | 100,00 |
| 08.01.2026 | 12,42 | 12,69 | 12,42 | 12,69 | 1,56% | - |
| 07.01.2026 | 12,46 | 12,49 | 12,37 | 12,49 | -0,56% | - |
| 06.01.2026 | 12,52 | 12,58 | 12,45 | 12,56 | -0,16% | - |
| 05.01.2026 | 12,51 | 12,90 | 12,51 | 12,58 | 1,08% | - |
| 02.01.2026 | 12,36 | 12,45 | 12,25 | 12,45 | 7,28% | - |
| 30.12.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -0,47% | - |
| 29.12.2025 | 11,90 | 11,96 | 11,66 | 11,66 | -1,52% | - |
| 23.12.2025 | 11,95 | 11,96 | 11,84 | 11,84 | -1,21% | - |
| 22.12.2025 | 11,81 | 11,98 | 11,78 | 11,98 | 1,40% | 15,00 |
| 19.12.2025 | 12,00 | 12,00 | 11,82 | 11,82 | -1,66% | - |
| 18.12.2025 | 12,28 | 12,44 | 12,02 | 12,02 | -2,12% | - |
| 17.12.2025 | 12,70 | 12,71 | 12,28 | 12,28 | -3,23% | - |
| 16.12.2025 | 12,51 | 12,79 | 12,51 | 12,69 | 0,16% | - |
| 15.12.2025 | 12,87 | 13,05 | 12,67 | 12,67 | -1,48% | - |
| 12.12.2025 | 13,00 | 13,08 | 12,86 | 12,86 | -2,17% | 20,00 |
| 11.12.2025 | 13,13 | 13,24 | 13,13 | 13,14 | -1,05% | - |
| 10.12.2025 | 12,96 | 13,28 | 12,96 | 13,28 | 1,92% | 105,00 |
| 09.12.2025 | 12,78 | 13,24 | 12,78 | 13,03 | 2,12% | - |
| 08.12.2025 | 13,07 | 13,07 | 12,74 | 12,76 | -2,67% | - |
| 05.12.2025 | 12,85 | 13,18 | 12,85 | 13,11 | 1,67% | - |
| 04.12.2025 | 13,00 | 13,00 | 12,82 | 12,90 | -0,88% | - |
| 03.12.2025 | 12,88 | 13,11 | 12,88 | 13,01 | 0,70% | - |
| 02.12.2025 | 13,05 | 13,05 | 12,87 | 12,92 | -1,19% | - |
| 01.12.2025 | 12,47 | 13,08 | 12,47 | 13,08 | 2,35% | 1.364,00 |
| 28.11.2025 | 12,75 | 12,81 | 12,71 | 12,78 | 0,51% | - |
| 27.11.2025 | 12,71 | 12,71 | 12,71 | 12,71 | -0,31% | - |
| 26.11.2025 | 13,09 | 13,09 | 12,75 | 12,75 | -2,26% | - |
| 25.11.2025 | 12,70 | 13,18 | 12,70 | 13,05 | 2,47% | - |
| 24.11.2025 | 12,59 | 12,88 | 12,53 | 12,73 | 1,35% | - |
| 21.11.2025 | 11,50 | 12,61 | 11,50 | 12,56 | 9,31% | - |
| 20.11.2025 | 12,77 | 12,77 | 11,49 | 11,49 | -8,04% | - |
| 19.11.2025 | 12,39 | 12,70 | 12,39 | 12,50 | 0,20% | 530,00 |
| 18.11.2025 | 12,18 | 12,47 | 12,18 | 12,47 | 1,34% | - |
| 17.11.2025 | 12,87 | 12,95 | 12,31 | 12,31 | -4,61% | - |
| 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% | - |