23,500€
-1,26%
Echtzeit-Aktienkurs Tripadvisor Inc.
Bid:
Ask:
Aktienkurse zur Tripadvisor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 23,55 | 23,55 | 23,55 | 23,55 | -1,05% | - |
| 18.04.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 1,06% | - |
| 17.04.2024 | 23,55 | 23,55 | 23,55 | 23,55 | -1,01% | - |
| 16.04.2024 | 23,79 | 23,79 | 23,79 | 23,79 | 0,38% | - |
| 15.04.2024 | 24,96 | 24,96 | 23,70 | 23,70 | -7,28% | 217,00 |
| 12.04.2024 | 25,06 | 25,56 | 25,06 | 25,56 | 4,54% | 20,00 |
| 11.04.2024 | 24,45 | 24,45 | 24,45 | 24,45 | -0,77% | - |
| 10.04.2024 | 24,64 | 24,64 | 24,64 | 24,64 | -0,36% | - |
| 09.04.2024 | 24,73 | 24,73 | 24,73 | 24,73 | -0,76% | - |
| 08.04.2024 | 24,92 | 24,92 | 24,92 | 24,92 | 0,36% | - |
| 05.04.2024 | 24,83 | 24,83 | 24,83 | 24,83 | -2,09% | - |
| 04.04.2024 | 25,36 | 25,36 | 25,36 | 25,36 | -1,01% | - |
| 03.04.2024 | 25,49 | 25,62 | 25,49 | 25,62 | 0,12% | 100,00 |
| 02.04.2024 | 25,59 | 25,59 | 25,59 | 25,59 | -0,43% | 1.000,00 |
| 28.03.2024 | 25,56 | 25,94 | 25,56 | 25,70 | -0,85% | 200,00 |
| 27.03.2024 | 25,90 | 25,92 | 25,88 | 25,92 | -0,08% | 260,00 |
| 26.03.2024 | 25,92 | 25,94 | 25,92 | 25,94 | -0,31% | 232,00 |
| 25.03.2024 | 26,56 | 26,56 | 26,02 | 26,02 | 0,23% | 240,00 |
| 22.03.2024 | 25,96 | 25,96 | 25,96 | 25,96 | -0,15% | 85,00 |
| 21.03.2024 | 25,52 | 26,00 | 25,52 | 26,00 | 2,77% | 100,00 |
| 20.03.2024 | 25,30 | 25,30 | 25,30 | 25,30 | -0,71% | - |
| 19.03.2024 | 25,48 | 25,48 | 25,48 | 25,48 | -0,08% | - |
| 18.03.2024 | 24,94 | 25,50 | 24,94 | 25,50 | 4,08% | 50,00 |
| 15.03.2024 | 24,50 | 24,50 | 24,50 | 24,50 | 0,82% | - |
| 14.03.2024 | 24,20 | 24,30 | 24,10 | 24,30 | -1,14% | 524,00 |
| 13.03.2024 | 24,32 | 24,58 | 24,32 | 24,58 | 1,74% | 100,00 |
| 12.03.2024 | 24,16 | 24,16 | 24,16 | 24,16 | 0,33% | - |
| 11.03.2024 | 24,08 | 24,08 | 24,08 | 24,08 | 0,84% | - |
| 08.03.2024 | 23,88 | 23,88 | 23,88 | 23,88 | -1,97% | - |
| 07.03.2024 | 24,36 | 24,36 | 24,36 | 24,36 | -2,87% | - |
| 06.03.2024 | 24,36 | 25,08 | 24,36 | 25,08 | 1,70% | 120,00 |
| 05.03.2024 | 24,68 | 24,68 | 24,66 | 24,66 | -3,52% | 100,00 |
| 04.03.2024 | 24,80 | 25,56 | 24,80 | 25,56 | 3,57% | 160,00 |
| 01.03.2024 | 24,68 | 24,68 | 24,68 | 24,68 | 1,15% | - |
| 29.02.2024 | 24,54 | 24,54 | 24,20 | 24,40 | -2,17% | 650,00 |
| 28.02.2024 | 24,94 | 24,94 | 24,94 | 24,94 | -0,08% | - |
| 27.02.2024 | 24,74 | 24,96 | 24,74 | 24,96 | -0,24% | 20,00 |
| 26.02.2024 | 25,02 | 25,02 | 25,02 | 25,02 | -0,48% | - |
| 23.02.2024 | 24,36 | 25,14 | 24,36 | 25,14 | 1,53% | 40,00 |
| 22.02.2024 | 24,34 | 24,76 | 22,74 | 24,76 | 0,90% | 5.035,00 |
| 21.02.2024 | 24,70 | 24,70 | 24,54 | 24,54 | 1,74% | 60,00 |
| 20.02.2024 | 24,12 | 24,12 | 24,12 | 24,12 | -1,39% | - |
| 19.02.2024 | 24,66 | 25,02 | 24,46 | 24,46 | -2,39% | 620,00 |
| 16.02.2024 | 25,52 | 25,52 | 24,50 | 25,06 | -1,73% | 425,00 |
| 15.02.2024 | 24,80 | 25,50 | 24,80 | 25,50 | 5,63% | 3.980,00 |
| 14.02.2024 | 23,62 | 24,22 | 23,62 | 24,14 | 0,58% | 370,00 |
| 13.02.2024 | 22,80 | 24,00 | 22,60 | 24,00 | 14,29% | 310,00 |
| 12.02.2024 | 19,97 | 21,00 | 19,97 | 21,00 | 6,06% | 30,00 |
| 09.02.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -0,80% | - |
| 08.02.2024 | 19,96 | 19,96 | 19,96 | 19,96 | 0,45% | - |
| 07.02.2024 | 19,87 | 19,87 | 19,87 | 19,87 | -0,95% | - |
| 06.02.2024 | 20,06 | 20,06 | 20,06 | 20,06 | -0,10% | - |
| 05.02.2024 | 20,08 | 20,08 | 20,08 | 20,08 | -0,20% | - |
| 02.02.2024 | 20,08 | 20,12 | 20,08 | 20,12 | 1,26% | 150,00 |
| 01.02.2024 | 19,87 | 19,87 | 19,87 | 19,87 | -1,92% | - |
| 31.01.2024 | 20,26 | 20,26 | 20,26 | 20,26 | -0,20% | 110,00 |
| 30.01.2024 | 20,30 | 20,30 | 20,30 | 20,30 | 2,22% | - |
| 29.01.2024 | 19,86 | 19,86 | 19,86 | 19,86 | 0,76% | - |
| 26.01.2024 | 19,71 | 19,71 | 19,71 | 19,71 | 3,74% | - |
| 25.01.2024 | 19,38 | 19,41 | 19,00 | 19,00 | -2,61% | 232,00 |
| 24.01.2024 | 19,51 | 19,51 | 19,51 | 19,51 | 1,51% | - |
| 23.01.2024 | 19,22 | 19,22 | 19,22 | 19,22 | -1,89% | - |
| 22.01.2024 | 19,59 | 19,59 | 19,59 | 19,59 | 5,89% | - |
| 19.01.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 2,27% | - |
| 18.01.2024 | 18,09 | 18,09 | 18,09 | 18,09 | 1,86% | - |
| 17.01.2024 | 17,76 | 17,76 | 17,76 | 17,76 | 0,23% | - |
| 16.01.2024 | 17,72 | 17,72 | 17,72 | 17,72 | -1,45% | - |
| 15.01.2024 | 17,70 | 17,98 | 17,70 | 17,98 | -1,32% | 89,00 |
| 12.01.2024 | 17,94 | 18,22 | 17,94 | 18,22 | -0,87% | 300,00 |
| 11.01.2024 | 18,38 | 18,38 | 18,38 | 18,38 | 1,27% | - |
| 10.01.2024 | 18,09 | 18,15 | 18,09 | 18,15 | -1,79% | 70,00 |
| 09.01.2024 | 19,33 | 19,33 | 18,48 | 18,48 | -2,48% | 371,00 |
| 08.01.2024 | 18,95 | 18,95 | 18,95 | 18,95 | -2,17% | - |
| 05.01.2024 | 19,20 | 19,37 | 19,20 | 19,37 | 4,36% | 534,00 |
| 04.01.2024 | 18,56 | 18,56 | 18,56 | 18,56 | -2,62% | - |
| 03.01.2024 | 19,06 | 19,06 | 19,06 | 19,06 | -2,26% | - |
| 02.01.2024 | 19,36 | 19,70 | 19,36 | 19,50 | 1,83% | 450,00 |
| 29.12.2023 | 19,15 | 19,15 | 19,15 | 19,15 | 0,74% | - |
| 28.12.2023 | 19,08 | 19,08 | 19,01 | 19,01 | -1,35% | 48,00 |
| 27.12.2023 | 19,32 | 19,32 | 19,27 | 19,27 | 0,68% | 145,00 |
| 22.12.2023 | 19,30 | 19,30 | 19,14 | 19,14 | -1,49% | 465,00 |
| 21.12.2023 | 19,27 | 19,43 | 19,27 | 19,43 | -1,77% | 120,00 |
| 20.12.2023 | 19,55 | 19,82 | 19,53 | 19,78 | 7,79% | 787,00 |
| 19.12.2023 | 18,10 | 18,35 | 18,10 | 18,35 | 4,38% | 47,00 |
| 18.12.2023 | 17,58 | 17,58 | 17,58 | 17,58 | 0,46% | - |
| 15.12.2023 | 17,65 | 17,80 | 17,50 | 17,50 | -0,40% | 142,00 |
| 14.12.2023 | 16,49 | 17,95 | 16,49 | 17,57 | 4,83% | 3.851,00 |
| 13.12.2023 | 16,76 | 16,76 | 16,76 | 16,76 | -1,93% | - |
| 12.12.2023 | 16,96 | 17,09 | 16,96 | 17,09 | 1,97% | 200,00 |
| 11.12.2023 | 16,52 | 16,76 | 16,52 | 16,76 | 1,88% | 100,00 |
| 08.12.2023 | 16,44 | 16,45 | 16,44 | 16,45 | 1,17% | 100,00 |
| 07.12.2023 | 16,26 | 16,26 | 16,26 | 16,26 | -1,45% | - |
| 06.12.2023 | 16,38 | 16,50 | 16,15 | 16,50 | -0,60% | 570,00 |
| 05.12.2023 | 16,60 | 16,60 | 16,60 | 16,60 | 0,55% | - |
| 04.12.2023 | 16,51 | 16,51 | 16,51 | 16,51 | 1,54% | - |
| 01.12.2023 | 16,26 | 16,26 | 16,26 | 16,26 | 0,00% | - |
| 30.11.2023 | 16,26 | 16,26 | 16,26 | 16,26 | -1,39% | - |
| 29.11.2023 | 16,82 | 16,82 | 16,49 | 16,49 | -4,13% | 450,00 |
| 28.11.2023 | 17,21 | 17,21 | 17,00 | 17,20 | -0,23% | 1.780,00 |
| 27.11.2023 | 17,34 | 17,45 | 17,24 | 17,24 | -0,75% | 740,00 |