13,270€
1,03%
Echtzeit-Aktienkurs Tripadvisor Inc.
Bid:
Ask:
Aktienkurse zur Tripadvisor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 13,58 | 13,61 | 12,94 | 13,52 | 2,17% | - |
| 20.12.2024 | 13,34 | 13,54 | 12,82 | 13,23 | -1,36% | 29,00 |
| 19.12.2024 | 12,58 | 14,02 | 12,57 | 13,41 | 7,28% | - |
| 18.12.2024 | 12,85 | 13,21 | 12,46 | 12,50 | -2,84% | 50,00 |
| 17.12.2024 | 13,10 | 13,13 | 12,75 | 12,87 | -1,70% | 922,00 |
| 16.12.2024 | 13,10 | 13,32 | 12,96 | 13,09 | -0,27% | - |
| 13.12.2024 | 13,03 | 13,14 | 12,86 | 13,12 | 0,57% | - |
| 12.12.2024 | 13,16 | 13,37 | 13,04 | 13,05 | -1,25% | - |
| 11.12.2024 | 13,31 | 13,45 | 13,09 | 13,21 | -0,54% | - |
| 10.12.2024 | 13,31 | 13,53 | 13,20 | 13,29 | 0,08% | 1.000,00 |
| 09.12.2024 | 13,50 | 13,81 | 13,28 | 13,28 | -2,10% | - |
| 06.12.2024 | 13,62 | 13,71 | 13,26 | 13,56 | 2,05% | - |
| 05.12.2024 | 13,82 | 13,89 | 13,29 | 13,29 | -4,02% | - |
| 04.12.2024 | 13,50 | 13,88 | 13,37 | 13,85 | 2,86% | 100,00 |
| 03.12.2024 | 13,78 | 13,81 | 13,43 | 13,46 | -2,24% | 150,00 |
| 02.12.2024 | 13,60 | 13,81 | 13,51 | 13,77 | 3,17% | - |
| 29.11.2024 | 13,31 | 13,62 | 13,31 | 13,35 | -0,46% | - |
| 28.11.2024 | 13,40 | 13,43 | 13,39 | 13,41 | 0,43% | - |
| 27.11.2024 | 13,23 | 13,37 | 13,12 | 13,35 | 0,92% | - |
| 26.11.2024 | 13,58 | 13,59 | 13,21 | 13,23 | -2,38% | 4.000,00 |
| 25.11.2024 | 13,30 | 13,86 | 13,27 | 13,55 | 1,84% | 50,00 |
| 22.11.2024 | 12,84 | 13,42 | 12,70 | 13,31 | 3,56% | - |
| 21.11.2024 | 12,63 | 12,91 | 12,61 | 12,85 | 1,54% | - |
| 20.11.2024 | 12,73 | 12,93 | 12,58 | 12,65 | -0,24% | - |
| 19.11.2024 | 12,92 | 13,07 | 12,60 | 12,68 | -2,50% | - |
| 18.11.2024 | 13,33 | 13,38 | 12,85 | 13,01 | -1,81% | - |
| 15.11.2024 | 13,72 | 13,93 | 13,20 | 13,25 | -4,45% | - |
| 14.11.2024 | 13,62 | 13,95 | 13,51 | 13,87 | 1,80% | - |
| 13.11.2024 | 13,40 | 13,79 | 13,36 | 13,62 | 1,35% | - |
| 12.11.2024 | 13,91 | 14,08 | 13,35 | 13,44 | -3,08% | - |
| 11.11.2024 | 14,48 | 14,73 | 13,87 | 13,87 | -4,04% | - |
| 08.11.2024 | 14,25 | 14,68 | 14,25 | 14,45 | 0,94% | - |
| 07.11.2024 | 15,56 | 15,63 | 14,23 | 14,31 | -11,81% | - |
| 06.11.2024 | 15,90 | 16,53 | 15,85 | 16,23 | 7,63% | - |
| 05.11.2024 | 15,05 | 15,61 | 14,90 | 15,08 | 0,33% | 425,00 |
| 04.11.2024 | 14,86 | 15,14 | 14,68 | 15,03 | -0,25% | - |
| 01.11.2024 | 14,76 | 15,13 | 14,75 | 15,07 | 4,00% | - |
| 31.10.2024 | 14,84 | 15,32 | 14,49 | 14,49 | -1,06% | - |
| 30.10.2024 | 14,74 | 15,07 | 14,63 | 14,64 | -1,29% | - |
| 29.10.2024 | 14,52 | 14,90 | 14,47 | 14,84 | 2,43% | - |
| 28.10.2024 | 14,24 | 14,55 | 14,16 | 14,48 | 2,37% | - |
| 25.10.2024 | 14,10 | 14,20 | 13,95 | 14,15 | 0,48% | - |
| 24.10.2024 | 14,26 | 14,40 | 14,00 | 14,08 | -0,83% | - |
| 23.10.2024 | 14,18 | 14,47 | 14,11 | 14,20 | -0,19% | - |
| 22.10.2024 | 14,07 | 14,23 | 14,00 | 14,23 | 0,73% | - |
| 21.10.2024 | 14,16 | 14,48 | 13,98 | 14,12 | -1,12% | - |
| 18.10.2024 | 14,12 | 14,36 | 13,96 | 14,28 | 1,38% | 9,00 |
| 17.10.2024 | 13,98 | 14,29 | 13,85 | 14,09 | 1,73% | - |
| 16.10.2024 | 13,78 | 14,01 | 13,72 | 13,85 | 0,75% | - |
| 15.10.2024 | 13,55 | 13,94 | 13,42 | 13,75 | 1,51% | - |
| 14.10.2024 | 13,26 | 13,60 | 13,20 | 13,54 | 2,13% | - |
| 11.10.2024 | 13,01 | 13,33 | 13,01 | 13,26 | 1,26% | 200,00 |
| 10.10.2024 | 13,41 | 13,46 | 12,90 | 13,09 | -2,60% | - |
| 09.10.2024 | 13,09 | 13,44 | 13,08 | 13,44 | 2,35% | - |
| 08.10.2024 | 13,08 | 13,33 | 13,04 | 13,13 | 0,73% | - |
| 07.10.2024 | 13,40 | 13,40 | 13,01 | 13,04 | -2,81% | - |
| 04.10.2024 | 12,97 | 13,45 | 12,95 | 13,42 | 3,71% | - |
| 03.10.2024 | 13,13 | 13,15 | 12,85 | 12,94 | -1,60% | - |
| 02.10.2024 | 12,70 | 13,16 | 12,56 | 13,15 | 3,22% | - |
| 01.10.2024 | 12,92 | 13,24 | 12,72 | 12,74 | -2,14% | - |
| 30.09.2024 | 13,20 | 13,29 | 12,96 | 13,01 | -1,60% | - |
| 27.09.2024 | 13,05 | 13,36 | 12,99 | 13,23 | 1,51% | - |
| 26.09.2024 | 13,09 | 13,54 | 12,93 | 13,03 | 0,46% | - |
| 25.09.2024 | 13,20 | 13,34 | 12,95 | 12,97 | -2,17% | - |
| 24.09.2024 | 13,14 | 13,41 | 13,02 | 13,26 | 1,16% | - |
| 23.09.2024 | 13,40 | 13,51 | 13,10 | 13,10 | -1,74% | 120,00 |
| 20.09.2024 | 13,00 | 13,57 | 12,94 | 13,34 | 2,28% | - |
| 19.09.2024 | 12,82 | 13,15 | 12,77 | 13,04 | 2,95% | - |
| 18.09.2024 | 12,51 | 12,86 | 12,45 | 12,67 | 1,17% | - |
| 17.09.2024 | 12,09 | 12,63 | 12,09 | 12,52 | 2,99% | - |
| 16.09.2024 | 12,08 | 12,22 | 12,01 | 12,16 | -0,29% | 200,00 |
| 13.09.2024 | 12,03 | 12,30 | 11,97 | 12,19 | 1,26% | - |
| 12.09.2024 | 12,15 | 12,22 | 11,99 | 12,04 | -0,39% | - |
| 11.09.2024 | 11,91 | 12,16 | 11,74 | 12,09 | 0,77% | - |
| 10.09.2024 | 12,21 | 12,41 | 11,90 | 11,99 | -2,77% | 218,00 |
| 09.09.2024 | 12,50 | 12,61 | 12,24 | 12,34 | -0,72% | - |
| 06.09.2024 | 12,48 | 12,66 | 12,29 | 12,43 | -0,92% | - |
| 05.09.2024 | 12,50 | 12,69 | 12,28 | 12,54 | -0,52% | - |
| 04.09.2024 | 12,46 | 12,71 | 12,31 | 12,61 | 1,49% | - |
| 03.09.2024 | 12,99 | 13,17 | 12,38 | 12,42 | -5,41% | - |
| 02.09.2024 | 13,12 | 13,14 | 13,05 | 13,13 | 0,21% | - |
| 30.08.2024 | 13,21 | 13,34 | 13,03 | 13,10 | 0,06% | 108,00 |
| 29.08.2024 | 12,80 | 13,30 | 12,80 | 13,10 | 1,65% | - |
| 28.08.2024 | 13,09 | 13,14 | 12,82 | 12,88 | -1,23% | - |
| 27.08.2024 | 12,90 | 13,30 | 12,84 | 13,04 | 0,97% | - |
| 26.08.2024 | 13,06 | 13,15 | 12,84 | 12,92 | -1,01% | - |
| 23.08.2024 | 12,75 | 13,06 | 12,75 | 13,05 | 2,63% | - |
| 22.08.2024 | 12,83 | 12,99 | 12,67 | 12,72 | -1,57% | - |
| 21.08.2024 | 12,73 | 12,94 | 12,62 | 12,92 | 1,60% | - |
| 20.08.2024 | 13,07 | 13,18 | 12,72 | 12,72 | -2,98% | - |
| 19.08.2024 | 12,41 | 13,16 | 12,41 | 13,11 | 4,71% | 200,00 |
| 16.08.2024 | 12,87 | 12,97 | 12,45 | 12,52 | -2,51% | - |
| 15.08.2024 | 12,40 | 12,89 | 12,35 | 12,84 | 3,99% | - |
| 14.08.2024 | 12,59 | 12,63 | 12,07 | 12,35 | -1,81% | - |
| 13.08.2024 | 12,48 | 12,93 | 12,31 | 12,57 | 0,14% | 120,00 |
| 12.08.2024 | 12,44 | 12,75 | 12,24 | 12,56 | 1,21% | - |
| 09.08.2024 | 12,87 | 13,02 | 12,31 | 12,41 | -3,37% | - |
| 08.08.2024 | 12,40 | 12,94 | 12,33 | 12,84 | 3,16% | - |
| 07.08.2024 | 13,31 | 13,92 | 12,28 | 12,45 | -16,67% | - |
| 06.08.2024 | 14,67 | 15,00 | 14,37 | 14,94 | 3,62% | - |