Echtzeit-Aktienkurs Tripadvisor Inc.
Bid:
Ask:
Aktienkurse zur Tripadvisor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 42,68 | 50,24 | 0,00 | 49,67 | 14,20% | - |
| 25.02.2021 | 47,05 | 47,06 | 0,00 | 43,50 | -12,15% | - |
| 24.02.2021 | 48,47 | 50,47 | 0,00 | 49,51 | 7,37% | - |
| 23.02.2021 | 43,54 | 46,46 | 0,00 | 46,11 | 3,10% | - |
| 22.02.2021 | 42,70 | 46,39 | 42,27 | 44,73 | 12,16% | - |
| 19.02.2021 | 39,57 | 40,65 | 38,25 | 39,88 | 3,63% | - |
| 18.02.2021 | 36,72 | 38,79 | 36,65 | 38,48 | 1,18% | - |
| 17.02.2021 | 37,26 | 38,30 | 36,61 | 38,03 | 2,01% | - |
| 16.02.2021 | 37,87 | 38,04 | 36,91 | 37,28 | -0,29% | - |
| 12.02.2021 | 37,23 | 37,63 | 36,60 | 37,39 | 1,25% | - |
| 11.02.2021 | 37,28 | 37,61 | 0,00 | 36,93 | 1,01% | - |
| 10.02.2021 | 36,66 | 36,96 | 0,00 | 36,56 | 0,56% | - |
| 09.02.2021 | 36,26 | 37,37 | 36,07 | 36,36 | 0,19% | - |
| 08.02.2021 | 36,66 | 36,82 | 36,07 | 36,29 | 1,02% | - |
| 05.02.2021 | 35,70 | 36,15 | 35,45 | 35,92 | 1,53% | - |
| 04.02.2021 | 34,40 | 35,46 | 34,33 | 35,38 | 2,61% | - |
| 03.02.2021 | 34,32 | 35,29 | 34,07 | 34,48 | 2,36% | - |
| 02.02.2021 | 32,84 | 33,89 | 0,00 | 33,69 | 2,67% | - |
| 01.02.2021 | 31,56 | 33,04 | 31,47 | 32,81 | 5,79% | - |
| 29.01.2021 | 31,06 | 31,06 | 31,02 | 31,02 | -6,82% | - |
| 28.01.2021 | 33,75 | 33,94 | 32,09 | 33,29 | -1,54% | - |
| 27.01.2021 | 32,99 | 35,91 | 32,87 | 33,81 | 3,35% | - |
| 26.01.2021 | 32,93 | 33,10 | 32,45 | 32,71 | -0,95% | - |
| 25.01.2021 | 32,43 | 33,10 | 31,53 | 33,03 | -0,54% | - |
| 22.01.2021 | 33,28 | 33,47 | 32,78 | 33,21 | -1,22% | - |
| 21.01.2021 | 33,56 | 33,64 | 33,55 | 33,62 | -0,24% | - |
| 20.01.2021 | 33,88 | 33,88 | 33,40 | 33,70 | 0,37% | - |
| 19.01.2021 | 32,78 | 33,63 | 32,69 | 33,57 | 0,49% | - |
| 15.01.2021 | 34,11 | 34,29 | 33,34 | 33,41 | -3,88% | - |
| 14.01.2021 | 34,61 | 35,20 | 34,06 | 34,76 | 1,65% | - |
| 13.01.2021 | 34,00 | 34,61 | 33,82 | 34,19 | -3,20% | - |
| 12.01.2021 | 34,90 | 35,33 | 34,31 | 35,32 | -0,95% | - |
| 11.01.2021 | 35,60 | 35,89 | 34,98 | 35,66 | 0,28% | - |
| 08.01.2021 | 33,96 | 36,20 | 33,73 | 35,56 | 11,02% | - |
| 07.01.2021 | 32,78 | 32,89 | 31,48 | 32,03 | 1,80% | - |
| 06.01.2021 | 30,92 | 32,15 | 30,79 | 31,47 | 5,52% | - |
| 05.01.2021 | 29,32 | 30,02 | 29,08 | 29,82 | 5,30% | - |
| 04.01.2021 | 28,64 | 28,77 | 28,07 | 28,32 | -1,55% | - |
| 31.12.2020 | 28,46 | 29,25 | 28,36 | 28,77 | 2,55% | - |
| 30.12.2020 | 28,54 | 28,93 | 28,05 | 28,05 | 1,21% | - |
| 29.12.2020 | 27,12 | 27,84 | 26,94 | 27,72 | 0,89% | - |
| 28.12.2020 | 27,63 | 27,77 | 27,17 | 27,47 | 4,45% | - |
| 24.12.2020 | 25,78 | 26,30 | 25,70 | 26,30 | 0,63% | - |
| 23.12.2020 | 25,91 | 26,65 | 25,87 | 26,14 | 0,89% | - |
| 22.12.2020 | 25,53 | 26,08 | 25,04 | 25,91 | -0,65% | - |
| 21.12.2020 | 26,04 | 26,43 | 25,74 | 26,08 | -3,60% | - |
| 18.12.2020 | 26,21 | 27,16 | 26,12 | 27,05 | 2,09% | - |
| 17.12.2020 | 26,80 | 27,57 | 24,76 | 26,50 | -3,11% | - |
| 16.12.2020 | 27,25 | 27,58 | 27,07 | 27,35 | -4,47% | - |
| 15.12.2020 | 27,79 | 28,87 | 27,69 | 28,63 | 3,96% | - |
| 14.12.2020 | 28,86 | 28,89 | 27,38 | 27,54 | -3,20% | - |
| 11.12.2020 | 28,89 | 28,98 | 28,24 | 28,45 | -3,23% | - |
| 10.12.2020 | 29,91 | 30,01 | 29,12 | 29,40 | -8,18% | - |
| 09.12.2020 | 29,43 | 32,02 | 28,91 | 32,02 | 10,42% | - |
| 08.12.2020 | 29,36 | 30,04 | 29,00 | 29,00 | -5,60% | - |
| 07.12.2020 | 30,95 | 31,11 | 29,58 | 30,72 | -0,57% | - |
| 04.12.2020 | 29,55 | 32,69 | 29,32 | 30,89 | 7,37% | - |
| 03.12.2020 | 28,56 | 29,36 | 28,56 | 28,77 | 1,27% | - |
| 02.12.2020 | 28,17 | 29,04 | 28,07 | 28,41 | 3,22% | - |
| 01.12.2020 | 27,44 | 28,53 | 27,28 | 27,53 | 4,40% | - |
| 30.11.2020 | 26,08 | 27,02 | 26,08 | 26,37 | 2,89% | - |
| 27.11.2020 | 27,51 | 28,00 | 25,63 | 25,63 | -6,15% | - |
| 25.11.2020 | 27,06 | 27,60 | 26,96 | 27,31 | -0,60% | - |
| 24.11.2020 | 27,84 | 27,93 | 27,33 | 27,47 | 3,10% | - |
| 23.11.2020 | 26,12 | 27,01 | 25,95 | 26,65 | 2,98% | - |
| 20.11.2020 | 26,03 | 26,34 | 25,49 | 25,88 | -2,52% | - |
| 19.11.2020 | 26,09 | 26,87 | 25,96 | 26,55 | -0,08% | - |
| 18.11.2020 | 26,63 | 27,75 | 26,54 | 26,57 | 3,65% | - |
| 17.11.2020 | 25,26 | 25,88 | 25,07 | 25,63 | -0,31% | - |
| 16.11.2020 | 25,72 | 25,96 | 25,18 | 25,71 | 0,98% | - |
| 13.11.2020 | 24,17 | 25,54 | 24,14 | 25,46 | 8,73% | - |
| 12.11.2020 | 24,37 | 24,59 | 23,32 | 23,42 | -6,99% | - |
| 11.11.2020 | 25,74 | 26,18 | 24,95 | 25,18 | -6,31% | - |
| 10.11.2020 | 24,87 | 27,37 | 0,00 | 26,87 | 10,42% | - |
| 09.11.2020 | 24,71 | 24,80 | 22,85 | 24,34 | 21,64% | - |
| 06.11.2020 | 20,17 | 20,27 | 18,88 | 20,01 | -2,18% | - |
| 05.11.2020 | 20,16 | 20,69 | 20,09 | 20,45 | 3,75% | - |
| 04.11.2020 | 19,54 | 20,08 | 19,26 | 19,71 | 0,87% | - |
| 03.11.2020 | 19,56 | 19,67 | 0,00 | 19,54 | 2,38% | - |
| 02.11.2020 | 19,20 | 19,49 | 18,89 | 19,09 | -0,05% | - |
| 30.10.2020 | 19,32 | 19,46 | 18,75 | 19,10 | -1,80% | - |
| 29.10.2020 | 18,65 | 19,54 | 18,63 | 19,45 | 3,79% | - |
| 28.10.2020 | 18,82 | 19,05 | 18,49 | 18,74 | -3,25% | - |
| 27.10.2020 | 19,60 | 19,60 | 19,36 | 19,37 | -3,73% | - |
| 26.10.2020 | 20,54 | 20,57 | 19,87 | 20,12 | -1,81% | - |
| 23.10.2020 | 20,73 | 21,08 | 20,49 | 20,49 | -1,61% | - |
| 22.10.2020 | 19,87 | 21,01 | 19,81 | 20,82 | 5,39% | - |
| 21.10.2020 | 19,78 | 19,98 | 19,54 | 19,76 | 0,53% | - |
| 20.10.2020 | 19,70 | 19,92 | 19,48 | 19,65 | 2,58% | - |
| 19.10.2020 | 19,56 | 19,61 | 19,13 | 19,16 | -1,67% | - |
| 16.10.2020 | 19,63 | 19,71 | 19,36 | 19,48 | -1,52% | - |
| 15.10.2020 | 19,51 | 19,97 | 19,46 | 19,78 | 1,23% | - |
| 14.10.2020 | 20,26 | 20,30 | 19,54 | 19,54 | -2,81% | - |
| 13.10.2020 | 20,40 | 20,50 | 19,87 | 20,11 | -4,42% | - |
| 12.10.2020 | 20,61 | 21,14 | 20,49 | 21,04 | 3,24% | - |
| 09.10.2020 | 20,21 | 20,79 | 19,94 | 20,38 | 0,69% | - |
| 08.10.2020 | 20,30 | 20,51 | 19,98 | 20,24 | 0,10% | - |
| 07.10.2020 | 19,69 | 20,33 | 19,65 | 20,22 | 2,56% | - |
| 06.10.2020 | 19,67 | 20,76 | 19,59 | 19,71 | 4,09% | - |
| 05.10.2020 | 19,24 | 19,39 | 18,91 | 18,94 | -2,12% | - |