187,660€
-3,59%
Echtzeit-Aktienkurs Expedia Group Inc.
Bid:
Ask:
Aktienkurse zur Expedia Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 195,68 | 197,85 | 184,31 | 188,16 | -3,67% | 60,00 |
| 20.02.2025 | 196,94 | 198,26 | 192,52 | 195,32 | -1,40% | 80,00 |
| 19.02.2025 | 195,42 | 198,79 | 192,12 | 198,09 | 1,32% | - |
| 18.02.2025 | 194,04 | 195,52 | 191,56 | 195,50 | 1,28% | - |
| 17.02.2025 | 193,51 | 193,58 | 192,46 | 193,03 | 0,09% | - |
| 14.02.2025 | 194,74 | 196,32 | 191,83 | 192,86 | -0,70% | - |
| 13.02.2025 | 195,52 | 197,17 | 192,81 | 194,21 | -0,38% | - |
| 12.02.2025 | 190,37 | 195,65 | 187,58 | 194,95 | 2,45% | - |
| 11.02.2025 | 196,15 | 196,36 | 188,89 | 190,28 | -3,45% | 14,00 |
| 10.02.2025 | 196,90 | 201,35 | 191,24 | 197,08 | 0,53% | 32,00 |
| 07.02.2025 | 184,37 | 198,44 | 181,52 | 196,05 | 17,97% | 55,00 |
| 06.02.2025 | 163,70 | 168,93 | 163,14 | 166,18 | 1,89% | - |
| 05.02.2025 | 161,02 | 165,38 | 160,25 | 163,09 | 0,55% | - |
| 04.02.2025 | 164,58 | 165,15 | 161,27 | 162,19 | -1,51% | - |
| 03.02.2025 | 162,95 | 166,46 | 157,50 | 164,68 | -0,04% | 417,00 |
| 31.01.2025 | 166,61 | 167,22 | 163,98 | 164,74 | -0,26% | - |
| 30.01.2025 | 165,29 | 166,52 | 163,75 | 165,17 | 0,40% | 15,00 |
| 29.01.2025 | 164,74 | 165,60 | 161,60 | 164,51 | -0,05% | - |
| 28.01.2025 | 162,20 | 165,59 | 160,91 | 164,60 | 2,11% | - |
| 27.01.2025 | 159,94 | 171,69 | 157,32 | 161,20 | -1,23% | - |
| 24.01.2025 | 168,86 | 168,97 | 161,30 | 163,21 | -3,88% | 50,00 |
| 23.01.2025 | 166,41 | 173,18 | 161,78 | 169,80 | 1,82% | - |
| 22.01.2025 | 174,90 | 175,06 | 165,90 | 166,77 | -4,20% | 25,00 |
| 21.01.2025 | 180,86 | 183,06 | 171,66 | 174,08 | -3,68% | - |
| 20.01.2025 | 181,56 | 184,32 | 180,73 | 180,73 | -0,80% | 250,00 |
| 17.01.2025 | 183,76 | 185,51 | 180,69 | 182,19 | -0,52% | - |
| 16.01.2025 | 181,73 | 183,36 | 180,10 | 183,15 | 1,10% | - |
| 15.01.2025 | 175,06 | 181,81 | 175,06 | 181,15 | 1,87% | 80,00 |
| 14.01.2025 | 177,69 | 179,97 | 176,67 | 177,83 | 0,23% | - |
| 13.01.2025 | 175,47 | 177,48 | 173,65 | 177,42 | 0,89% | - |
| 10.01.2025 | 176,98 | 178,00 | 175,09 | 175,85 | -0,75% | - |
| 09.01.2025 | 176,85 | 177,41 | 176,34 | 177,17 | 0,06% | - |
| 08.01.2025 | 176,45 | 177,60 | 174,72 | 177,06 | 0,45% | - |
| 07.01.2025 | 177,42 | 179,06 | 174,79 | 176,26 | -1,02% | - |
| 06.01.2025 | 180,73 | 181,66 | 176,23 | 178,07 | -1,37% | 35,00 |
| 03.01.2025 | 180,99 | 181,69 | 179,15 | 180,55 | 0,02% | 30,00 |
| 02.01.2025 | 177,97 | 183,00 | 177,92 | 180,51 | 2,17% | 58,00 |
| 30.12.2024 | 178,40 | 178,49 | 176,36 | 176,68 | -1,06% | - |
| 27.12.2024 | 182,40 | 182,41 | 177,21 | 178,57 | -1,62% | - |
| 23.12.2024 | 178,29 | 181,94 | 176,55 | 181,51 | 2,47% | - |
| 20.12.2024 | 172,34 | 177,68 | 169,63 | 177,14 | 2,38% | 2,00 |
| 19.12.2024 | 169,63 | 174,87 | 169,53 | 173,03 | 1,70% | 200,00 |
| 18.12.2024 | 170,93 | 179,30 | 170,13 | 170,13 | -1,21% | 17,00 |
| 17.12.2024 | 173,95 | 174,22 | 170,83 | 172,22 | -0,86% | - |
| 16.12.2024 | 174,17 | 175,20 | 170,01 | 173,71 | -0,37% | 40,00 |
| 13.12.2024 | 177,11 | 177,29 | 173,64 | 174,35 | -1,12% | 12,00 |
| 12.12.2024 | 181,71 | 182,13 | 176,26 | 176,32 | -2,77% | 84,00 |
| 11.12.2024 | 179,32 | 182,30 | 179,12 | 181,35 | 1,32% | - |
| 10.12.2024 | 178,99 | 182,53 | 178,35 | 178,99 | -0,33% | - |
| 09.12.2024 | 179,00 | 181,92 | 178,99 | 179,59 | -0,55% | - |
| 06.12.2024 | 180,71 | 181,43 | 179,56 | 180,58 | 0,10% | - |
| 05.12.2024 | 178,74 | 181,89 | 177,32 | 180,40 | 0,69% | - |
| 04.12.2024 | 173,11 | 179,24 | 173,11 | 179,16 | 2,52% | - |
| 03.12.2024 | 177,06 | 177,65 | 174,44 | 174,75 | -0,82% | - |
| 02.12.2024 | 175,26 | 178,96 | 174,93 | 176,20 | 0,98% | - |
| 29.11.2024 | 176,71 | 177,31 | 173,93 | 174,49 | -1,33% | 20,00 |
| 28.11.2024 | 175,73 | 176,85 | 175,50 | 176,84 | 1,03% | - |
| 27.11.2024 | 177,63 | 178,35 | 174,62 | 175,03 | -1,50% | - |
| 26.11.2024 | 175,71 | 177,92 | 174,64 | 177,70 | 1,28% | - |
| 25.11.2024 | 177,32 | 179,30 | 175,29 | 175,45 | -1,17% | 35,00 |
| 22.11.2024 | 175,13 | 179,56 | 174,79 | 177,53 | 1,38% | - |
| 21.11.2024 | 169,24 | 175,35 | 168,75 | 175,12 | 3,05% | - |
| 20.11.2024 | 167,03 | 170,31 | 166,62 | 169,93 | 1,69% | 120,00 |
| 19.11.2024 | 170,65 | 171,08 | 165,82 | 167,11 | -1,87% | 24,00 |
| 18.11.2024 | 173,32 | 173,34 | 168,82 | 170,30 | -1,20% | - |
| 15.11.2024 | 171,52 | 173,62 | 168,79 | 172,37 | -0,52% | - |
| 14.11.2024 | 170,55 | 173,57 | 169,79 | 173,27 | 1,48% | - |
| 13.11.2024 | 170,75 | 173,05 | 169,48 | 170,74 | -0,34% | - |
| 12.11.2024 | 173,80 | 174,50 | 169,47 | 171,33 | -0,97% | 3,00 |
| 11.11.2024 | 169,12 | 176,06 | 167,28 | 173,00 | 2,57% | 74,00 |
| 08.11.2024 | 169,07 | 177,06 | 159,95 | 168,67 | 4,60% | - |
| 07.11.2024 | 160,41 | 161,55 | 158,56 | 161,26 | 0,74% | - |
| 06.11.2024 | 156,57 | 161,98 | 152,33 | 160,08 | 6,07% | 150,00 |
| 05.11.2024 | 148,34 | 152,54 | 148,01 | 150,92 | 1,86% | - |
| 04.11.2024 | 146,78 | 148,44 | 145,02 | 148,16 | 0,74% | - |
| 01.11.2024 | 143,93 | 147,52 | 143,49 | 147,07 | 2,39% | 10,00 |
| 31.10.2024 | 147,55 | 150,24 | 141,75 | 143,64 | -4,91% | 66,00 |
| 30.10.2024 | 147,03 | 151,05 | 146,29 | 151,05 | 2,83% | - |
| 29.10.2024 | 146,65 | 148,49 | 145,67 | 146,90 | 0,38% | - |
| 28.10.2024 | 147,58 | 149,74 | 144,80 | 146,34 | -0,25% | - |
| 25.10.2024 | 148,31 | 149,02 | 146,33 | 146,70 | -0,99% | - |
| 24.10.2024 | 147,60 | 148,71 | 146,38 | 148,16 | 0,93% | 75,00 |
| 23.10.2024 | 149,87 | 150,22 | 145,56 | 146,80 | -1,70% | - |
| 22.10.2024 | 150,36 | 150,92 | 148,55 | 149,34 | -1,02% | - |
| 21.10.2024 | 146,52 | 151,72 | 145,79 | 150,88 | 2,72% | 80,00 |
| 18.10.2024 | 146,60 | 147,72 | 144,41 | 146,89 | 0,64% | 524,00 |
| 17.10.2024 | 147,48 | 150,37 | 143,65 | 145,96 | 5,08% | 1.193,00 |
| 16.10.2024 | 139,11 | 139,88 | 138,18 | 138,91 | 0,01% | - |
| 15.10.2024 | 138,03 | 140,04 | 137,57 | 138,89 | 0,70% | 4,00 |
| 14.10.2024 | 137,64 | 138,73 | 136,73 | 137,92 | 0,17% | - |
| 11.10.2024 | 137,92 | 139,01 | 135,96 | 137,68 | -0,20% | - |
| 10.10.2024 | 139,47 | 139,88 | 136,92 | 137,95 | -1,24% | - |
| 09.10.2024 | 138,03 | 140,15 | 135,66 | 139,68 | 0,90% | 6.975,00 |
| 08.10.2024 | 137,41 | 140,20 | 136,86 | 138,44 | 0,68% | - |
| 07.10.2024 | 137,23 | 139,01 | 136,04 | 137,51 | 0,15% | 90,00 |
| 04.10.2024 | 133,41 | 138,07 | 133,07 | 137,31 | 3,13% | - |
| 03.10.2024 | 133,51 | 133,68 | 130,65 | 133,14 | -0,46% | - |
| 02.10.2024 | 132,04 | 133,84 | 131,16 | 133,75 | 1,07% | - |
| 01.10.2024 | 132,79 | 133,79 | 130,19 | 132,33 | -0,45% | - |
| 30.09.2024 | 133,21 | 133,72 | 131,52 | 132,93 | -0,47% | - |