7,741€
-2,21%
Echtzeit-Aktienkurs Tripadvisor Inc.
Bid:
Ask:
Aktienkurse zur Tripadvisor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 7,96 | 7,96 | 7,68 | 7,71 | -2,58% | - |
| 08.10.2026 | 7,64 | 7,92 | 7,64 | 7,92 | 3,45% | - |
| 07.10.2026 | 7,53 | 7,76 | 7,53 | 7,65 | 1,51% | - |
| 06.10.2026 | 7,79 | 7,79 | 7,44 | 7,54 | -2,89% | - |
| 05.10.2026 | 7,54 | 7,76 | 7,54 | 7,76 | 3,41% | 120,00 |
| 02.10.2026 | 7,41 | 7,51 | 7,33 | 7,51 | 1,46% | - |
| 01.10.2026 | 7,44 | 7,44 | 7,29 | 7,40 | 1,45% | - |
| 30.09.2026 | 7,33 | 7,44 | 7,29 | 7,29 | -0,36% | - |
| 29.09.2026 | 7,22 | 7,32 | 7,19 | 7,32 | -0,35% | - |
| 28.09.2026 | 7,32 | 7,34 | 7,12 | 7,34 | -0,22% | 4.489,00 |
| 25.09.2026 | 7,46 | 7,57 | 7,29 | 7,36 | -1,92% | - |
| 24.09.2026 | 7,00 | 7,50 | 7,00 | 7,50 | 6,80% | - |
| 23.09.2026 | 7,46 | 7,46 | 7,03 | 7,03 | -5,11% | - |
| 22.09.2026 | 7,62 | 7,68 | 7,40 | 7,40 | -2,48% | - |
| 21.09.2026 | 7,69 | 7,71 | 7,59 | 7,59 | -0,76% | - |
| 18.09.2026 | 7,70 | 7,88 | 7,65 | 7,65 | -0,26% | - |
| 17.09.2026 | 7,79 | 7,79 | 7,67 | 7,67 | -0,52% | - |
| 16.09.2026 | 7,72 | 7,72 | 7,69 | 7,71 | -0,08% | - |
| 15.09.2026 | 7,92 | 7,92 | 7,72 | 7,72 | -1,71% | - |
| 14.09.2026 | 7,70 | 8,02 | 7,70 | 7,85 | 0,54% | - |
| 11.09.2026 | 7,57 | 7,81 | 7,57 | 7,81 | 2,95% | - |
| 10.09.2026 | 7,45 | 7,58 | 7,25 | 7,58 | -2,47% | - |
| 09.09.2026 | 7,77 | 7,78 | 7,52 | 7,78 | 0,39% | 400,00 |
| 08.09.2026 | 7,96 | 7,96 | 7,75 | 7,75 | -2,39% | - |
| 07.09.2026 | 7,99 | 7,99 | 7,94 | 7,94 | -0,40% | - |
| 04.09.2026 | 7,99 | 8,09 | 7,82 | 7,97 | 0,03% | - |
| 03.09.2026 | 8,23 | 8,40 | 7,97 | 7,97 | -2,47% | 135,00 |
| 02.09.2026 | 8,09 | 8,31 | 8,09 | 8,17 | 0,25% | - |
| 01.09.2026 | 8,19 | 8,19 | 8,03 | 8,15 | -0,80% | - |
| 31.08.2026 | 8,45 | 8,45 | 8,21 | 8,21 | -2,82% | - |
| 28.08.2026 | 8,32 | 8,50 | 8,32 | 8,45 | 1,27% | - |
| 27.08.2026 | 8,49 | 8,49 | 8,32 | 8,35 | -0,78% | - |
| 26.08.2026 | 8,57 | 8,61 | 8,41 | 8,41 | -2,19% | 30,00 |
| 25.08.2026 | 8,73 | 8,73 | 8,56 | 8,60 | -1,10% | - |
| 24.08.2026 | 8,43 | 8,77 | 8,43 | 8,70 | 2,07% | - |
| 21.08.2026 | 8,53 | 8,61 | 8,49 | 8,52 | 0,28% | - |
| 20.08.2026 | 8,92 | 8,92 | 8,50 | 8,50 | -3,39% | - |
| 19.08.2026 | 8,72 | 9,01 | 8,69 | 8,79 | 0,59% | - |
| 18.08.2026 | 8,64 | 8,89 | 8,64 | 8,74 | 0,60% | 300,00 |
| 17.08.2026 | 9,25 | 9,25 | 8,69 | 8,69 | -5,79% | - |
| 14.08.2026 | 9,42 | 9,46 | 9,22 | 9,22 | -2,41% | - |
| 13.08.2026 | 9,24 | 9,45 | 9,12 | 9,45 | 2,45% | - |
| 12.08.2026 | 9,44 | 9,44 | 9,01 | 9,23 | -1,28% | - |
| 11.08.2026 | 9,33 | 9,37 | 9,30 | 9,35 | 0,93% | - |
| 10.08.2026 | 9,31 | 9,35 | 9,12 | 9,26 | 0,17% | - |
| 07.08.2026 | 9,05 | 9,44 | 9,05 | 9,24 | -13,69% | - |
| 06.08.2026 | 12,10 | 12,10 | 10,71 | 10,71 | -11,19% | - |
| 05.08.2026 | 12,37 | 12,37 | 11,95 | 12,06 | -2,43% | - |
| 04.08.2026 | 12,59 | 12,59 | 12,31 | 12,36 | -1,12% | - |
| 03.08.2026 | 12,29 | 12,50 | 12,22 | 12,50 | 3,01% | - |
| 31.07.2026 | 12,40 | 12,40 | 12,14 | 12,14 | -0,61% | - |
| 30.07.2026 | 12,70 | 12,70 | 12,10 | 12,21 | -3,36% | - |
| 29.07.2026 | 12,92 | 12,99 | 12,64 | 12,64 | -2,73% | - |
| 28.07.2026 | 12,35 | 12,99 | 12,35 | 12,99 | 3,38% | - |
| 27.07.2026 | 12,10 | 12,57 | 12,10 | 12,57 | 4,49% | - |
| 24.07.2026 | 11,73 | 12,05 | 11,73 | 12,03 | 2,38% | - |
| 23.07.2026 | 11,99 | 11,99 | 11,68 | 11,75 | -2,17% | - |
| 22.07.2026 | 11,96 | 12,04 | 11,96 | 12,01 | -0,17% | - |
| 21.07.2026 | 12,68 | 12,68 | 12,03 | 12,03 | -3,80% | - |
| 20.07.2026 | 12,74 | 12,91 | 12,50 | 12,50 | -1,85% | - |
| 17.07.2026 | 12,70 | 12,88 | 12,57 | 12,74 | -1,32% | - |
| 16.07.2026 | 12,72 | 13,14 | 12,52 | 12,91 | 2,10% | - |
| 15.07.2026 | 12,23 | 12,64 | 12,23 | 12,64 | 4,55% | - |
| 14.07.2026 | 12,61 | 12,61 | 12,06 | 12,09 | -3,93% | - |
| 13.07.2026 | 12,02 | 12,73 | 12,02 | 12,59 | 3,58% | - |
| 10.07.2026 | 11,54 | 12,15 | 11,54 | 12,15 | 4,52% | - |
| 09.07.2026 | 11,52 | 11,67 | 11,24 | 11,63 | 2,24% | - |
| 08.07.2026 | 11,91 | 11,91 | 11,34 | 11,37 | -4,85% | - |
| 07.07.2026 | 11,98 | 12,35 | 11,95 | 11,95 | -1,20% | - |
| 06.07.2026 | 12,31 | 12,31 | 12,02 | 12,10 | -1,51% | - |
| 03.07.2026 | 12,34 | 12,36 | 12,28 | 12,28 | 0,61% | - |
| 02.07.2026 | 11,96 | 12,21 | 11,96 | 12,21 | 2,18% | - |
| 01.07.2026 | 11,90 | 11,95 | 11,81 | 11,95 | 0,21% | - |
| 30.06.2026 | 12,28 | 12,28 | 11,92 | 11,92 | -2,09% | - |
| 29.06.2026 | 12,12 | 12,18 | 11,98 | 12,18 | 1,12% | - |
| 26.06.2026 | 11,01 | 12,04 | 11,01 | 12,04 | 7,93% | 700,00 |
| 25.06.2026 | 11,57 | 11,57 | 11,05 | 11,16 | -1,06% | 480,00 |
| 24.06.2026 | 10,89 | 11,29 | 10,89 | 11,28 | 3,92% | - |
| 23.06.2026 | 10,74 | 10,96 | 10,74 | 10,85 | -0,46% | - |
| 22.06.2026 | 11,29 | 11,29 | 10,90 | 10,90 | -2,50% | 450,00 |
| 19.06.2026 | 11,19 | 11,19 | 11,18 | 11,18 | -0,22% | - |
| 18.06.2026 | 11,00 | 11,21 | 10,97 | 11,21 | 2,99% | 8.333,00 |
| 17.06.2026 | 11,02 | 11,06 | 10,88 | 10,88 | 0,46% | - |
| 16.06.2026 | 10,78 | 10,83 | 10,64 | 10,83 | -0,73% | - |
| 15.06.2026 | 10,82 | 12,26 | 10,82 | 10,91 | 1,82% | 8.868,00 |
| 12.06.2026 | 10,28 | 10,83 | 10,28 | 10,72 | 4,49% | - |
| 11.06.2026 | 10,02 | 10,26 | 9,81 | 10,26 | 2,61% | - |
| 10.06.2026 | 10,23 | 10,23 | 9,99 | 9,99 | -2,78% | - |
| 09.06.2026 | 10,23 | 10,28 | 10,04 | 10,28 | 0,24% | - |
| 08.06.2026 | 10,24 | 10,32 | 10,24 | 10,26 | 0,69% | 588,00 |
| 05.06.2026 | 10,09 | 10,33 | 10,09 | 10,19 | 0,39% | - |
| 04.06.2026 | 10,07 | 10,46 | 10,07 | 10,15 | -1,02% | 300,00 |
| 03.06.2026 | 10,20 | 10,25 | 10,11 | 10,25 | 0,49% | - |
| 02.06.2026 | 10,21 | 10,21 | 10,16 | 10,20 | -0,63% | - |
| 01.06.2026 | 9,58 | 10,27 | 9,58 | 10,27 | 7,80% | - |
| 29.05.2026 | 9,30 | 9,62 | 9,30 | 9,52 | 1,71% | - |
| 28.05.2026 | 8,68 | 9,36 | 8,66 | 9,36 | 7,56% | 50,00 |
| 27.05.2026 | 8,56 | 8,75 | 8,56 | 8,70 | 2,14% | - |
| 26.05.2026 | 8,60 | 8,84 | 8,49 | 8,52 | -4,46% | 115,00 |
| 25.05.2026 | 8,72 | 8,92 | 8,63 | 8,92 | 3,70% | - |