12,265€
-0,04%
Echtzeit-Aktienkurs Tripadvisor Inc.
Bid:
Ask:
Aktienkurse zur Tripadvisor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 26.03.2025 | 14,19 | 14,29 | 13,79 | 14,13 | 0,21% | - |
| 25.03.2025 | 13,90 | 14,30 | 13,86 | 14,10 | 0,87% | - |
| 24.03.2025 | 13,87 | 14,02 | 13,69 | 13,98 | 1,82% | - |
| 21.03.2025 | 13,84 | 13,84 | 13,52 | 13,73 | 0,76% | - |
| 20.03.2025 | 13,66 | 14,00 | 13,52 | 13,63 | 0,83% | - |
| 19.03.2025 | 13,06 | 13,72 | 13,06 | 13,51 | 3,17% | - |
| 18.03.2025 | 13,20 | 13,32 | 12,95 | 13,10 | -0,11% | - |
| 17.03.2025 | 12,66 | 13,36 | 12,63 | 13,11 | 2,41% | - |
| 14.03.2025 | 12,69 | 12,92 | 12,65 | 12,81 | 0,92% | - |
| 13.03.2025 | 12,59 | 12,87 | 12,49 | 12,69 | 0,55% | - |
| 12.03.2025 | 12,46 | 12,72 | 12,26 | 12,62 | 1,31% | - |
| 11.03.2025 | 11,89 | 12,51 | 11,86 | 12,46 | 1,81% | - |
| 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% | - |