8,080€
-6,02%
Echtzeit-Aktienkurs Tripadvisor Inc.
Bid:
Ask:
Aktienkurse zur Tripadvisor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 8,88 | 8,91 | 7,98 | 8,08 | -6,02% | - |
| 12.02.2026 | 10,35 | 10,37 | 8,27 | 8,60 | -15,21% | 1.200,00 |
| 11.02.2026 | 10,80 | 10,90 | 9,99 | 10,14 | -6,02% | - |
| 10.02.2026 | 10,74 | 11,10 | 10,42 | 10,79 | 0,23% | - |
| 09.02.2026 | 10,67 | 10,85 | 10,52 | 10,77 | -0,31% | - |
| 06.02.2026 | 10,50 | 10,89 | 10,39 | 10,80 | 2,30% | - |
| 05.02.2026 | 10,72 | 10,83 | 10,47 | 10,56 | -1,17% | - |
| 04.02.2026 | 10,62 | 10,88 | 10,37 | 10,68 | 1,18% | 750,00 |
| 03.02.2026 | 11,33 | 11,35 | 10,25 | 10,56 | -6,44% | - |
| 02.02.2026 | 11,02 | 11,50 | 11,02 | 11,28 | 0,55% | - |
| 30.01.2026 | 11,16 | 11,23 | 11,01 | 11,22 | 0,06% | - |
| 29.01.2026 | 10,75 | 11,21 | 10,73 | 11,21 | 2,92% | 14.700,00 |
| 28.01.2026 | 10,92 | 11,23 | 10,78 | 10,90 | 0,37% | - |
| 27.01.2026 | 11,19 | 11,23 | 10,84 | 10,86 | -2,32% | - |
| 26.01.2026 | 11,15 | 11,26 | 11,03 | 11,11 | -0,38% | - |
| 23.01.2026 | 11,61 | 11,62 | 11,13 | 11,16 | -3,46% | - |
| 22.01.2026 | 11,53 | 11,95 | 11,50 | 11,56 | 0,36% | - |
| 21.01.2026 | 11,17 | 11,57 | 11,11 | 11,51 | 3,63% | - |
| 20.01.2026 | 11,26 | 11,32 | 11,01 | 11,11 | -1,52% | - |
| 19.01.2026 | 11,29 | 11,32 | 11,21 | 11,28 | -1,49% | - |
| 16.01.2026 | 12,09 | 12,11 | 11,35 | 11,45 | -5,03% | - |
| 15.01.2026 | 11,90 | 12,12 | 11,71 | 12,06 | 1,79% | - |
| 14.01.2026 | 12,71 | 12,79 | 11,54 | 11,85 | -7,05% | - |
| 13.01.2026 | 12,71 | 12,94 | 12,59 | 12,75 | 0,29% | 660,00 |
| 12.01.2026 | 12,67 | 12,87 | 12,45 | 12,71 | 0,39% | 1.530,00 |
| 09.01.2026 | 12,74 | 12,90 | 12,47 | 12,66 | -0,51% | - |
| 08.01.2026 | 12,51 | 12,77 | 12,48 | 12,73 | 1,21% | - |
| 07.01.2026 | 12,55 | 12,61 | 12,30 | 12,57 | -0,02% | - |
| 06.01.2026 | 12,61 | 12,72 | 12,48 | 12,58 | 0,04% | - |
| 05.01.2026 | 12,60 | 13,00 | 12,47 | 12,57 | 1,13% | - |
| 02.01.2026 | 12,41 | 12,58 | 12,14 | 12,43 | 6,79% | - |
| 30.12.2025 | 11,68 | 11,72 | 11,64 | 11,64 | -0,54% | - |
| 29.12.2025 | 11,95 | 12,08 | 11,70 | 11,70 | -1,13% | - |
| 23.12.2025 | 12,03 | 12,11 | 11,79 | 11,84 | -0,86% | - |
| 22.12.2025 | 11,90 | 12,06 | 11,75 | 11,94 | 0,38% | - |
| 19.12.2025 | 12,07 | 12,11 | 11,90 | 11,90 | -2,10% | - |
| 18.12.2025 | 12,38 | 12,53 | 12,12 | 12,15 | -3,52% | - |
| 17.12.2025 | 12,77 | 12,85 | 12,57 | 12,59 | -1,14% | - |
| 16.12.2025 | 12,61 | 12,87 | 12,58 | 12,74 | -0,79% | - |
| 15.12.2025 | 12,97 | 13,17 | 12,68 | 12,84 | -1,52% | - |
| 12.12.2025 | 13,09 | 13,32 | 13,03 | 13,04 | -1,81% | - |
| 11.12.2025 | 13,22 | 13,40 | 13,10 | 13,28 | -0,11% | - |
| 10.12.2025 | 13,06 | 13,31 | 12,77 | 13,29 | 1,32% | - |
| 09.12.2025 | 12,87 | 13,34 | 12,83 | 13,12 | 2,00% | - |
| 08.12.2025 | 13,17 | 13,21 | 12,86 | 12,86 | -1,43% | - |
| 05.12.2025 | 12,94 | 13,24 | 12,87 | 13,05 | 0,36% | - |
| 04.12.2025 | 13,10 | 13,11 | 12,85 | 13,00 | 0,41% | - |
| 03.12.2025 | 12,99 | 13,21 | 12,85 | 12,95 | -0,88% | - |
| 02.12.2025 | 13,14 | 13,25 | 12,86 | 13,07 | 0,42% | - |
| 01.12.2025 | 12,67 | 13,17 | 12,53 | 13,01 | 2,20% | - |
| 28.11.2025 | 12,84 | 12,92 | 12,57 | 12,73 | -0,66% | - |
| 26.11.2025 | 13,19 | 13,19 | 12,74 | 12,82 | -2,21% | 20,00 |
| 25.11.2025 | 12,78 | 13,31 | 12,71 | 13,11 | 3,35% | - |
| 24.11.2025 | 12,68 | 12,98 | 12,56 | 12,68 | -0,59% | - |
| 21.11.2025 | 11,59 | 12,78 | 11,49 | 12,76 | 7,37% | - |
| 20.11.2025 | 12,86 | 12,91 | 11,47 | 11,88 | -6,27% | 650,00 |
| 19.11.2025 | 12,46 | 12,81 | 12,45 | 12,68 | 2,76% | - |
| 18.11.2025 | 12,28 | 12,51 | 12,15 | 12,34 | 0,00% | - |
| 17.11.2025 | 12,96 | 13,20 | 12,27 | 12,34 | -5,48% | - |
| 14.11.2025 | 12,67 | 13,22 | 12,61 | 13,05 | 1,40% | - |
| 13.11.2025 | 13,73 | 13,74 | 12,86 | 12,87 | -6,33% | - |
| 12.11.2025 | 13,41 | 13,84 | 13,37 | 13,74 | 3,04% | - |
| 11.11.2025 | 13,24 | 13,72 | 13,12 | 13,34 | 0,83% | - |
| 10.11.2025 | 13,51 | 13,60 | 13,23 | 13,23 | -1,29% | 220,00 |
| 07.11.2025 | 13,40 | 13,45 | 12,82 | 13,40 | 0,62% | - |
| 06.11.2025 | 13,49 | 15,23 | 12,97 | 13,32 | 0,45% | - |
| 05.11.2025 | 12,86 | 13,62 | 12,81 | 13,26 | 3,72% | - |
| 04.11.2025 | 13,18 | 13,31 | 12,77 | 12,78 | -4,45% | - |
| 03.11.2025 | 13,94 | 14,09 | 13,36 | 13,38 | -3,81% | - |
| 31.10.2025 | 14,03 | 14,16 | 13,77 | 13,91 | -0,54% | - |
| 30.10.2025 | 13,70 | 14,11 | 13,57 | 13,98 | 0,58% | - |
| 29.10.2025 | 14,25 | 14,26 | 13,67 | 13,90 | -1,80% | - |
| 28.10.2025 | 14,33 | 14,82 | 14,03 | 14,16 | -1,12% | - |
| 27.10.2025 | 14,46 | 14,52 | 14,13 | 14,32 | 0,88% | 5.016,00 |
| 24.10.2025 | 13,94 | 14,42 | 13,85 | 14,19 | 2,31% | - |
| 23.10.2025 | 14,18 | 14,38 | 13,72 | 13,87 | -1,42% | - |
| 22.10.2025 | 14,09 | 14,20 | 13,88 | 14,07 | 0,18% | - |
| 21.10.2025 | 14,54 | 15,36 | 13,88 | 14,05 | -1,36% | - |
| 20.10.2025 | 13,19 | 14,26 | 13,17 | 14,24 | 8,15% | - |
| 17.10.2025 | 13,14 | 13,50 | 12,85 | 13,17 | -3,41% | - |
| 16.10.2025 | 13,62 | 13,83 | 13,10 | 13,63 | 0,37% | 100,00 |
| 15.10.2025 | 13,59 | 13,91 | 13,49 | 13,58 | -0,55% | - |
| 14.10.2025 | 13,16 | 13,81 | 12,99 | 13,66 | 3,03% | - |
| 13.10.2025 | 13,05 | 13,36 | 13,02 | 13,25 | 3,90% | - |
| 10.10.2025 | 13,38 | 13,47 | 12,76 | 12,76 | -3,54% | - |
| 09.10.2025 | 13,35 | 13,62 | 13,21 | 13,22 | -1,37% | - |
| 08.10.2025 | 13,48 | 13,59 | 13,19 | 13,41 | 0,01% | - |
| 07.10.2025 | 14,02 | 14,02 | 13,20 | 13,41 | -2,69% | - |
| 06.10.2025 | 13,62 | 14,53 | 13,47 | 13,78 | 2,57% | 4.424,00 |
| 03.10.2025 | 13,40 | 13,57 | 13,06 | 13,43 | 0,07% | - |
| 02.10.2025 | 13,46 | 13,61 | 13,16 | 13,42 | -0,56% | - |
| 01.10.2025 | 13,76 | 13,91 | 13,22 | 13,50 | -2,49% | 56,00 |
| 30.09.2025 | 14,39 | 14,55 | 13,73 | 13,84 | -5,26% | - |
| 29.09.2025 | 14,68 | 14,94 | 14,45 | 14,61 | -0,90% | - |
| 26.09.2025 | 14,59 | 15,13 | 14,56 | 14,74 | 0,48% | - |
| 25.09.2025 | 14,47 | 14,88 | 14,17 | 14,67 | -0,36% | - |
| 24.09.2025 | 15,55 | 15,81 | 14,69 | 14,72 | -4,24% | - |
| 23.09.2025 | 15,87 | 16,29 | 15,38 | 15,38 | -3,56% | - |
| 22.09.2025 | 16,03 | 16,49 | 15,69 | 15,94 | -2,50% | 300,00 |
| 19.09.2025 | 16,27 | 17,13 | 15,79 | 16,35 | 1,82% | 381,00 |