Echtzeit-Aktienkurs Liberty Tripadvisor Holdings Inc. (A)
Bid:
Ask:
Aktienkurse zur Liberty Tripadvisor Holdings Inc. (A) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 4,90 | 5,76 | 4,88 | 5,63 | 13,07% | - |
| 25.02.2021 | 5,56 | 5,56 | 4,88 | 4,98 | -16,18% | - |
| 24.02.2021 | 5,70 | 5,98 | 5,50 | 5,94 | 9,30% | - |
| 23.02.2021 | 5,34 | 5,55 | 5,26 | 5,43 | -1,45% | - |
| 22.02.2021 | 5,34 | 5,94 | 5,27 | 5,51 | 4,85% | - |
| 19.02.2021 | 5,32 | 5,44 | 5,21 | 5,26 | -1,41% | - |
| 18.02.2021 | 5,01 | 5,41 | 4,98 | 5,33 | -0,84% | - |
| 17.02.2021 | 5,39 | 5,39 | 5,37 | 5,38 | 1,03% | - |
| 16.02.2021 | 5,43 | 5,46 | 5,26 | 5,32 | -0,37% | - |
| 12.02.2021 | 5,21 | 5,40 | 5,16 | 5,34 | 2,79% | - |
| 11.02.2021 | 5,35 | 5,42 | 5,12 | 5,20 | -0,10% | - |
| 10.02.2021 | 5,18 | 5,24 | 5,06 | 5,20 | 1,86% | - |
| 09.02.2021 | 5,04 | 5,20 | 4,99 | 5,11 | 0,10% | - |
| 08.02.2021 | 5,16 | 5,17 | 5,00 | 5,10 | 0,79% | - |
| 05.02.2021 | 4,96 | 5,07 | 4,95 | 5,06 | 4,65% | - |
| 04.02.2021 | 4,84 | 4,84 | 4,84 | 4,84 | 3,20% | - |
| 03.02.2021 | 4,57 | 4,81 | 4,49 | 4,69 | 4,69% | - |
| 02.02.2021 | 4,32 | 4,50 | 4,32 | 4,48 | 2,99% | - |
| 01.02.2021 | 4,35 | 4,35 | 4,35 | 4,35 | 5,85% | - |
| 29.01.2021 | 4,36 | 4,37 | 4,10 | 4,11 | -5,52% | - |
| 28.01.2021 | 4,46 | 4,47 | 4,24 | 4,35 | -3,66% | - |
| 27.01.2021 | 4,56 | 5,00 | 4,48 | 4,51 | -2,49% | - |
| 26.01.2021 | 4,63 | 4,64 | 4,62 | 4,63 | 4,76% | - |
| 25.01.2021 | 4,14 | 4,42 | 3,94 | 4,42 | -0,67% | - |
| 22.01.2021 | 4,31 | 4,46 | 4,23 | 4,45 | 0,57% | - |
| 21.01.2021 | 4,42 | 4,42 | 4,42 | 4,42 | 1,26% | - |
| 20.01.2021 | 4,30 | 4,42 | 4,22 | 4,37 | 0,92% | - |
| 19.01.2021 | 4,22 | 4,40 | 4,22 | 4,33 | 3,84% | - |
| 15.01.2021 | 4,45 | 4,47 | 0,00 | 4,17 | -11,10% | - |
| 14.01.2021 | 4,73 | 4,74 | 4,60 | 4,69 | 0,97% | - |
| 13.01.2021 | 4,62 | 4,72 | 4,57 | 4,64 | -1,17% | - |
| 12.01.2021 | 4,94 | 4,96 | 4,70 | 4,70 | -8,03% | - |
| 11.01.2021 | 5,52 | 5,53 | 5,10 | 5,11 | -10,36% | - |
| 08.01.2021 | 5,44 | 5,80 | 5,37 | 5,70 | 13,11% | - |
| 07.01.2021 | 5,18 | 5,18 | 4,89 | 5,04 | 1,72% | - |
| 06.01.2021 | 4,85 | 5,17 | 4,85 | 4,95 | 7,26% | - |
| 05.01.2021 | 4,42 | 4,67 | 4,40 | 4,62 | 7,70% | - |
| 04.01.2021 | 4,31 | 4,36 | 4,26 | 4,29 | -1,38% | - |
| 31.12.2020 | 4,16 | 4,35 | 4,13 | 4,35 | 4,57% | - |
| 30.12.2020 | 4,13 | 4,22 | 4,08 | 4,16 | 2,97% | - |
| 29.12.2020 | 3,92 | 4,04 | 3,91 | 4,04 | 3,33% | - |
| 28.12.2020 | 3,90 | 3,95 | 3,83 | 3,91 | 6,55% | - |
| 24.12.2020 | 3,57 | 3,75 | 3,56 | 3,67 | 3,09% | - |
| 23.12.2020 | 3,45 | 3,59 | 3,45 | 3,56 | 3,80% | - |
| 22.12.2020 | 3,47 | 3,49 | 3,34 | 3,43 | -3,39% | - |
| 21.12.2020 | 3,46 | 3,60 | 3,38 | 3,55 | -4,32% | - |
| 18.12.2020 | 3,50 | 3,72 | 3,49 | 3,71 | 2,21% | - |
| 17.12.2020 | 3,59 | 3,75 | 3,54 | 3,63 | -6,21% | - |
| 16.12.2020 | 3,70 | 4,20 | 3,63 | 3,87 | 5,17% | - |
| 15.12.2020 | 3,74 | 3,74 | 3,67 | 3,68 | -3,80% | - |
| 14.12.2020 | 3,75 | 4,17 | 3,75 | 3,82 | -0,26% | - |
| 11.12.2020 | 3,98 | 3,98 | 3,83 | 3,83 | -10,83% | - |
| 10.12.2020 | 4,39 | 4,41 | 4,25 | 4,30 | -1,83% | - |
| 09.12.2020 | 4,39 | 4,40 | 4,27 | 4,38 | -0,57% | - |
| 08.12.2020 | 4,29 | 4,44 | 4,24 | 4,40 | 3,04% | - |
| 07.12.2020 | 4,42 | 4,52 | 4,23 | 4,27 | 0,12% | - |
| 04.12.2020 | 4,13 | 4,47 | 3,98 | 4,27 | 17,01% | - |
| 03.12.2020 | 3,63 | 3,65 | 3,34 | 3,65 | 11,30% | - |
| 02.12.2020 | 3,06 | 3,33 | 3,06 | 3,28 | 11,21% | - |
| 01.12.2020 | 2,94 | 3,13 | 2,92 | 2,95 | 3,88% | - |
| 30.11.2020 | 2,77 | 2,84 | 2,48 | 2,84 | -5,03% | - |
| 27.11.2020 | 2,94 | 3,01 | 2,92 | 2,99 | 1,53% | - |
| 25.11.2020 | 2,94 | 2,94 | 2,94 | 2,94 | -0,84% | - |
| 24.11.2020 | 3,02 | 3,04 | 2,93 | 2,97 | 6,85% | - |
| 23.11.2020 | 2,63 | 2,84 | 2,63 | 2,78 | 8,61% | - |
| 20.11.2020 | 2,59 | 2,61 | 2,52 | 2,56 | -3,22% | - |
| 19.11.2020 | 2,58 | 2,69 | 2,55 | 2,64 | -0,56% | - |
| 18.11.2020 | 2,74 | 2,87 | 2,65 | 2,66 | 3,91% | - |
| 17.11.2020 | 2,50 | 2,59 | 2,50 | 2,56 | 0,00% | - |
| 16.11.2020 | 2,57 | 2,60 | 2,48 | 2,56 | 2,40% | - |
| 13.11.2020 | 2,44 | 2,57 | 2,43 | 2,50 | 6,40% | - |
| 12.11.2020 | 2,47 | 2,49 | 2,35 | 2,35 | -8,93% | - |
| 11.11.2020 | 2,58 | 2,58 | 2,58 | 2,58 | -5,85% | - |
| 10.11.2020 | 2,59 | 2,80 | 2,59 | 2,74 | 7,05% | - |
| 09.11.2020 | 2,43 | 2,60 | 2,29 | 2,56 | 31,36% | - |
| 06.11.2020 | 1,98 | 1,99 | 1,91 | 1,95 | -4,42% | - |
| 05.11.2020 | 1,92 | 2,04 | 1,92 | 2,04 | 9,70% | - |
| 04.11.2020 | 1,83 | 1,90 | 1,83 | 1,86 | 1,09% | - |
| 03.11.2020 | 1,83 | 1,87 | 1,81 | 1,84 | 4,56% | - |
| 02.11.2020 | 1,79 | 1,80 | 1,74 | 1,76 | -0,57% | - |
| 30.10.2020 | 1,77 | 1,78 | 1,71 | 1,77 | -0,56% | - |
| 29.10.2020 | 1,70 | 1,78 | 1,69 | 1,78 | 4,11% | - |
| 28.10.2020 | 1,65 | 1,77 | 1,62 | 1,71 | -3,94% | - |
| 27.10.2020 | 1,78 | 1,78 | 1,78 | 1,78 | -5,84% | - |
| 26.10.2020 | 1,86 | 1,90 | 1,85 | 1,89 | 0,00% | - |
| 23.10.2020 | 1,83 | 1,90 | 1,82 | 1,89 | 4,14% | - |
| 22.10.2020 | 1,73 | 1,83 | 1,69 | 1,81 | 6,78% | - |
| 21.10.2020 | 1,72 | 1,73 | 1,69 | 1,70 | -0,59% | - |
| 20.10.2020 | 1,74 | 1,74 | 1,69 | 1,71 | 2,40% | - |
| 19.10.2020 | 1,71 | 1,74 | 1,67 | 1,67 | -1,77% | - |
| 16.10.2020 | 1,72 | 1,72 | 1,68 | 1,70 | -1,74% | - |
| 15.10.2020 | 1,69 | 1,78 | 1,66 | 1,73 | -3,09% | - |
| 14.10.2020 | 1,83 | 1,83 | 1,78 | 1,78 | -1,39% | - |
| 13.10.2020 | 1,84 | 1,85 | 1,78 | 1,81 | -4,24% | - |
| 12.10.2020 | 1,84 | 1,90 | 1,84 | 1,89 | 2,17% | - |
| 09.10.2020 | 1,84 | 1,86 | 1,82 | 1,85 | -2,12% | - |
| 08.10.2020 | 1,89 | 1,92 | 1,84 | 1,89 | 0,53% | - |
| 07.10.2020 | 1,80 | 1,88 | 1,79 | 1,88 | 5,04% | - |
| 06.10.2020 | 1,79 | 1,93 | 1,76 | 1,79 | 2,88% | - |
| 05.10.2020 | 1,73 | 1,75 | 1,69 | 1,74 | -1,70% | - |