15,130€
0,33%
Echtzeit-Aktienkurs Tripadvisor Inc.
Bid:
Ask:
Aktienkurse zur Tripadvisor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2025 | 15,08 | 15,14 | 15,04 | 15,12 | 0,27% | - |
| 15.08.2025 | 15,48 | 15,57 | 15,06 | 15,08 | -2,60% | - |
| 14.08.2025 | 15,51 | 15,92 | 15,30 | 15,48 | -0,39% | - |
| 13.08.2025 | 15,39 | 15,85 | 15,32 | 15,54 | 1,13% | - |
| 12.08.2025 | 15,30 | 15,60 | 15,16 | 15,37 | 0,35% | - |
| 11.08.2025 | 15,21 | 15,78 | 15,15 | 15,32 | -0,80% | 80,00 |
| 08.08.2025 | 14,36 | 16,52 | 14,29 | 15,44 | 11,88% | 100,00 |
| 07.08.2025 | 14,16 | 14,29 | 13,68 | 13,80 | -2,49% | - |
| 06.08.2025 | 14,06 | 14,21 | 13,89 | 14,15 | 0,95% | - |
| 05.08.2025 | 14,24 | 14,54 | 13,91 | 14,02 | -1,11% | - |
| 04.08.2025 | 14,09 | 14,33 | 13,97 | 14,18 | 1,29% | - |
| 01.08.2025 | 15,25 | 15,25 | 13,95 | 14,00 | -8,64% | 2.404,00 |
| 31.07.2025 | 15,44 | 15,81 | 15,18 | 15,32 | -0,33% | 50,00 |
| 30.07.2025 | 15,36 | 15,64 | 15,04 | 15,37 | 0,39% | 1.372,00 |
| 29.07.2025 | 15,70 | 15,81 | 15,26 | 15,31 | -2,14% | - |
| 28.07.2025 | 15,29 | 15,70 | 15,29 | 15,65 | 3,13% | 650,00 |
| 25.07.2025 | 15,27 | 15,46 | 14,92 | 15,17 | -0,59% | - |
| 24.07.2025 | 15,54 | 15,59 | 15,22 | 15,26 | -1,48% | - |
| 23.07.2025 | 15,18 | 15,57 | 15,18 | 15,49 | 2,31% | - |
| 22.07.2025 | 14,82 | 15,55 | 14,65 | 15,14 | 2,21% | - |
| 21.07.2025 | 15,10 | 15,33 | 14,79 | 14,81 | -1,71% | - |
| 18.07.2025 | 15,31 | 15,31 | 14,86 | 15,07 | -0,10% | 1.000,00 |
| 17.07.2025 | 15,25 | 15,56 | 15,07 | 15,09 | -0,40% | 200,00 |
| 16.07.2025 | 15,54 | 15,97 | 15,13 | 15,15 | -3,66% | 86,00 |
| 15.07.2025 | 15,62 | 15,76 | 15,05 | 15,72 | 0,91% | - |
| 14.07.2025 | 15,28 | 15,60 | 15,11 | 15,58 | 1,07% | 128,00 |
| 11.07.2025 | 15,39 | 15,63 | 15,23 | 15,41 | -0,54% | 146,00 |
| 10.07.2025 | 14,79 | 15,74 | 14,74 | 15,50 | 4,69% | - |
| 09.07.2025 | 14,97 | 15,13 | 14,69 | 14,80 | -0,82% | - |
| 08.07.2025 | 14,65 | 15,15 | 14,53 | 14,93 | 1,89% | - |
| 07.07.2025 | 14,79 | 15,25 | 14,41 | 14,65 | -1,03% | - |
| 04.07.2025 | 14,83 | 14,86 | 14,80 | 14,80 | 0,59% | - |
| 03.07.2025 | 13,76 | 15,14 | 13,38 | 14,71 | 15,96% | 3.200,00 |
| 02.07.2025 | 11,82 | 12,81 | 11,69 | 12,69 | 8,14% | - |
| 01.07.2025 | 11,06 | 11,83 | 10,92 | 11,73 | 5,80% | - |
| 30.06.2025 | 11,21 | 11,28 | 10,86 | 11,09 | -0,79% | - |
| 27.06.2025 | 10,97 | 11,18 | 10,83 | 11,18 | 1,20% | - |
| 26.06.2025 | 10,72 | 11,05 | 10,31 | 11,05 | 3,05% | - |
| 25.06.2025 | 11,50 | 11,66 | 10,67 | 10,72 | -7,34% | - |
| 24.06.2025 | 11,37 | 11,74 | 11,33 | 11,57 | 2,50% | - |
| 23.06.2025 | 11,26 | 11,35 | 11,00 | 11,29 | 0,15% | - |
| 20.06.2025 | 11,30 | 11,53 | 11,25 | 11,27 | 0,45% | - |
| 19.06.2025 | 11,34 | 11,34 | 11,21 | 11,22 | -1,23% | - |
| 18.06.2025 | 11,42 | 11,79 | 11,31 | 11,36 | -1,30% | - |
| 17.06.2025 | 11,54 | 11,68 | 11,43 | 11,51 | -0,65% | - |
| 16.06.2025 | 11,55 | 11,76 | 11,50 | 11,58 | 0,48% | 1.662,00 |
| 13.06.2025 | 11,95 | 12,06 | 11,49 | 11,53 | -4,65% | - |
| 12.06.2025 | 12,22 | 12,29 | 11,95 | 12,09 | -1,67% | - |
| 11.06.2025 | 12,37 | 12,65 | 12,25 | 12,30 | -1,60% | 320,00 |
| 10.06.2025 | 12,49 | 12,66 | 12,37 | 12,50 | 0,00% | - |
| 09.06.2025 | 12,34 | 12,74 | 12,34 | 12,50 | 0,82% | - |
| 06.06.2025 | 12,40 | 12,69 | 12,37 | 12,39 | 0,15% | - |
| 05.06.2025 | 12,56 | 12,74 | 12,20 | 12,38 | -2,23% | - |
| 04.06.2025 | 12,27 | 12,79 | 12,27 | 12,66 | 2,61% | - |
| 03.06.2025 | 12,15 | 12,50 | 12,15 | 12,34 | 0,82% | - |
| 02.06.2025 | 12,43 | 12,59 | 12,19 | 12,24 | -2,47% | - |
| 30.05.2025 | 12,83 | 12,89 | 12,21 | 12,55 | -2,17% | - |
| 29.05.2025 | 13,23 | 13,23 | 12,71 | 12,82 | -0,74% | 126,00 |
| 28.05.2025 | 12,67 | 13,07 | 12,58 | 12,92 | 2,09% | - |
| 27.05.2025 | 12,27 | 12,74 | 12,21 | 12,65 | 2,76% | - |
| 26.05.2025 | 12,23 | 12,32 | 12,23 | 12,31 | 2,16% | - |
| 23.05.2025 | 12,23 | 12,27 | 11,82 | 12,05 | -1,97% | - |
| 22.05.2025 | 11,90 | 12,48 | 11,84 | 12,30 | 2,89% | - |
| 21.05.2025 | 12,85 | 12,86 | 11,92 | 11,95 | -7,76% | - |
| 20.05.2025 | 13,21 | 13,30 | 12,83 | 12,96 | -2,58% | - |
| 19.05.2025 | 13,53 | 13,56 | 13,22 | 13,30 | -3,08% | - |
| 16.05.2025 | 13,50 | 13,82 | 13,45 | 13,72 | 1,25% | - |
| 15.05.2025 | 13,99 | 14,01 | 13,49 | 13,55 | -3,72% | - |
| 14.05.2025 | 13,92 | 14,25 | 13,85 | 14,07 | 0,45% | - |
| 13.05.2025 | 13,71 | 14,24 | 13,61 | 14,01 | 1,48% | - |
| 12.05.2025 | 13,66 | 14,43 | 13,65 | 13,81 | 3,42% | - |
| 09.05.2025 | 13,33 | 13,62 | 13,11 | 13,35 | 0,34% | - |
| 08.05.2025 | 12,76 | 13,49 | 12,76 | 13,30 | 4,68% | 200,00 |
| 07.05.2025 | 11,30 | 12,79 | 11,25 | 12,71 | 13,23% | - |
| 06.05.2025 | 11,15 | 11,30 | 10,95 | 11,22 | -0,28% | - |
| 05.05.2025 | 11,30 | 11,51 | 11,16 | 11,26 | -1,17% | - |
| 02.05.2025 | 11,18 | 11,44 | 11,10 | 11,39 | 3,76% | - |
| 30.04.2025 | 10,92 | 11,04 | 10,65 | 10,98 | -1,68% | - |
| 29.04.2025 | 11,28 | 11,30 | 11,06 | 11,16 | -0,58% | - |
| 28.04.2025 | 11,13 | 11,50 | 11,02 | 11,23 | 0,16% | - |
| 25.04.2025 | 11,26 | 11,36 | 11,05 | 11,21 | 0,38% | - |
| 24.04.2025 | 10,84 | 11,19 | 10,74 | 11,17 | 2,60% | - |
| 23.04.2025 | 10,59 | 11,33 | 10,59 | 10,89 | 4,43% | 1.712,00 |
| 22.04.2025 | 9,89 | 10,45 | 9,89 | 10,42 | 1,10% | - |
| 17.04.2025 | 10,46 | 10,51 | 10,16 | 10,31 | -0,27% | - |
| 16.04.2025 | 10,18 | 10,54 | 10,14 | 10,34 | -1,62% | - |
| 15.04.2025 | 10,29 | 10,54 | 10,21 | 10,51 | 1,94% | - |
| 14.04.2025 | 10,36 | 10,55 | 10,05 | 10,31 | 0,63% | - |
| 11.04.2025 | 10,28 | 10,37 | 9,85 | 10,24 | 0,39% | - |
| 10.04.2025 | 11,42 | 11,44 | 9,90 | 10,20 | -11,46% | - |
| 09.04.2025 | 9,46 | 11,60 | 9,35 | 11,52 | 18,14% | - |
| 08.04.2025 | 10,36 | 11,03 | 9,59 | 9,75 | -4,87% | - |
| 07.04.2025 | 10,15 | 10,97 | 9,63 | 10,25 | -4,00% | - |
| 04.04.2025 | 11,70 | 11,75 | 10,47 | 10,68 | -9,32% | 100,00 |
| 03.04.2025 | 11,99 | 12,32 | 11,66 | 11,78 | -10,79% | 200,00 |
| 02.04.2025 | 12,97 | 13,32 | 12,73 | 13,20 | 1,56% | - |
| 01.04.2025 | 13,04 | 13,14 | 12,74 | 13,00 | -0,75% | - |
| 31.03.2025 | 12,91 | 13,15 | 12,39 | 13,10 | 1,73% | - |
| 28.03.2025 | 13,51 | 13,87 | 12,87 | 12,88 | -4,98% | 185,00 |
| 27.03.2025 | 14,02 | 14,05 | 13,54 | 13,55 | -4,10% | - |