12,400€
1,14%
Echtzeit-Aktienkurs Tripadvisor Inc.
Bid:
Ask:
Aktienkurse zur Tripadvisor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 11,89 | 12,51 | 11,86 | 12,39 | 1,28% | - |
| 10.03.2025 | 13,05 | 13,06 | 12,00 | 12,23 | -6,46% | 600,00 |
| 07.03.2025 | 12,92 | 13,13 | 12,51 | 13,08 | 1,24% | - |
| 06.03.2025 | 12,65 | 13,14 | 12,39 | 12,92 | 1,81% | 1.000,00 |
| 05.03.2025 | 13,07 | 13,07 | 12,40 | 12,69 | -2,42% | - |
| 04.03.2025 | 13,74 | 13,74 | 12,83 | 13,00 | -5,19% | 66,00 |
| 03.03.2025 | 14,31 | 14,47 | 13,71 | 13,72 | -3,91% | - |
| 28.02.2025 | 13,90 | 14,38 | 13,80 | 14,27 | 2,81% | - |
| 27.02.2025 | 14,21 | 14,39 | 13,78 | 13,88 | -2,39% | 485,00 |
| 26.02.2025 | 14,34 | 14,70 | 14,20 | 14,22 | -0,25% | - |
| 25.02.2025 | 14,33 | 14,44 | 14,03 | 14,26 | -0,63% | - |
| 24.02.2025 | 14,47 | 14,56 | 14,11 | 14,35 | -0,69% | - |
| 21.02.2025 | 15,92 | 15,92 | 14,27 | 14,45 | -8,11% | - |
| 20.02.2025 | 17,14 | 18,07 | 15,22 | 15,72 | -7,36% | - |
| 19.02.2025 | 16,88 | 17,34 | 16,51 | 16,97 | 0,55% | - |
| 18.02.2025 | 17,07 | 17,17 | 16,41 | 16,88 | -0,85% | 1.760,00 |
| 17.02.2025 | 17,03 | 17,07 | 17,02 | 17,03 | 0,27% | - |
| 14.02.2025 | 17,22 | 17,32 | 16,98 | 16,98 | 0,04% | - |
| 13.02.2025 | 17,00 | 17,16 | 16,62 | 16,97 | -0,15% | 2.500,00 |
| 12.02.2025 | 17,22 | 17,35 | 16,70 | 17,00 | -1,28% | - |
| 11.02.2025 | 17,81 | 18,05 | 17,13 | 17,22 | -3,62% | - |
| 10.02.2025 | 17,82 | 18,18 | 17,61 | 17,87 | 0,85% | - |
| 07.02.2025 | 16,85 | 17,76 | 16,79 | 17,72 | 5,32% | - |
| 06.02.2025 | 16,86 | 16,99 | 16,60 | 16,82 | 0,10% | - |
| 05.02.2025 | 16,65 | 17,16 | 16,54 | 16,80 | -0,02% | - |
| 04.02.2025 | 16,75 | 17,07 | 16,41 | 16,81 | 0,04% | - |
| 03.02.2025 | 16,74 | 17,14 | 16,52 | 16,80 | -0,73% | - |
| 31.01.2025 | 16,93 | 17,21 | 16,78 | 16,92 | 0,78% | - |
| 30.01.2025 | 17,11 | 17,17 | 16,70 | 16,79 | -1,43% | - |
| 29.01.2025 | 17,17 | 17,39 | 16,98 | 17,04 | -0,54% | - |
| 28.01.2025 | 16,94 | 17,16 | 16,57 | 17,13 | 1,63% | - |
| 27.01.2025 | 16,50 | 17,16 | 16,15 | 16,85 | 0,06% | 300,00 |
| 24.01.2025 | 17,06 | 17,08 | 16,64 | 16,84 | -2,12% | 1.000,00 |
| 23.01.2025 | 15,08 | 17,23 | 14,97 | 17,21 | 13,81% | - |
| 22.01.2025 | 15,33 | 15,43 | 15,04 | 15,12 | -1,08% | - |
| 21.01.2025 | 15,45 | 15,73 | 15,20 | 15,29 | -1,02% | - |
| 20.01.2025 | 15,54 | 15,57 | 15,43 | 15,44 | -1,11% | - |
| 17.01.2025 | 15,25 | 15,62 | 15,15 | 15,62 | 2,60% | - |
| 16.01.2025 | 14,86 | 15,28 | 14,69 | 15,22 | 2,66% | - |
| 15.01.2025 | 14,42 | 15,12 | 14,37 | 14,83 | 2,88% | 240,00 |
| 14.01.2025 | 14,06 | 14,54 | 13,91 | 14,41 | 2,56% | - |
| 13.01.2025 | 13,83 | 14,12 | 13,63 | 14,05 | 1,41% | - |
| 10.01.2025 | 14,64 | 14,72 | 13,59 | 13,86 | -5,45% | - |
| 09.01.2025 | 14,66 | 14,67 | 14,62 | 14,65 | 0,14% | - |
| 08.01.2025 | 14,85 | 14,95 | 14,08 | 14,63 | -1,49% | - |
| 07.01.2025 | 14,61 | 15,03 | 14,51 | 14,86 | 1,27% | - |
| 06.01.2025 | 14,56 | 14,77 | 14,35 | 14,67 | 0,67% | - |
| 03.01.2025 | 14,55 | 14,70 | 14,37 | 14,57 | -0,23% | - |
| 02.01.2025 | 14,22 | 14,85 | 14,19 | 14,60 | 5,96% | - |
| 30.12.2024 | 13,91 | 13,93 | 13,78 | 13,78 | -1,35% | - |
| 27.12.2024 | 13,83 | 14,03 | 13,63 | 13,97 | 3,37% | 1.219,00 |
| 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% | - |