184,360€
-0,86%
Echtzeit-Aktienkurs Expedia Group Inc.
Bid:
Ask:
Aktienkurse zur Expedia Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 184,49 | 193,38 | 183,40 | 191,82 | 3,15% | - |
| 13.10.2025 | 184,24 | 187,23 | 182,65 | 185,96 | 2,49% | - |
| 10.10.2025 | 187,68 | 187,91 | 180,78 | 181,44 | -2,74% | - |
| 09.10.2025 | 182,86 | 187,68 | 182,27 | 186,56 | 1,66% | 6,00 |
| 08.10.2025 | 186,41 | 187,16 | 182,64 | 183,52 | -0,43% | 20,00 |
| 07.10.2025 | 191,30 | 192,43 | 181,15 | 184,32 | -3,52% | 400,00 |
| 06.10.2025 | 187,93 | 206,23 | 185,30 | 191,04 | 2,23% | - |
| 03.10.2025 | 186,25 | 190,30 | 184,08 | 186,88 | 1,03% | - |
| 02.10.2025 | 186,18 | 186,89 | 180,74 | 184,98 | -0,55% | - |
| 01.10.2025 | 180,81 | 186,11 | 179,73 | 186,00 | 2,06% | - |
| 30.09.2025 | 187,89 | 188,77 | 179,21 | 182,25 | -3,02% | - |
| 29.09.2025 | 190,75 | 191,59 | 187,88 | 187,92 | -1,67% | 27,00 |
| 26.09.2025 | 184,12 | 191,35 | 183,80 | 191,11 | 4,20% | - |
| 25.09.2025 | 185,47 | 186,01 | 182,42 | 183,40 | -1,26% | - |
| 24.09.2025 | 187,81 | 189,81 | 185,43 | 185,74 | -0,28% | 2,00 |
| 23.09.2025 | 189,44 | 190,89 | 185,82 | 186,26 | -1,09% | 80,00 |
| 22.09.2025 | 189,34 | 190,07 | 186,20 | 188,32 | -0,60% | - |
| 19.09.2025 | 188,56 | 191,46 | 187,31 | 189,45 | 0,26% | - |
| 18.09.2025 | 192,39 | 193,27 | 188,04 | 188,96 | -1,42% | - |
| 17.09.2025 | 189,78 | 192,59 | 188,66 | 191,69 | 1,03% | - |
| 16.09.2025 | 194,10 | 194,22 | 187,78 | 189,73 | -2,12% | - |
| 15.09.2025 | 189,45 | 194,49 | 187,89 | 193,84 | 2,37% | - |
| 12.09.2025 | 188,96 | 190,11 | 187,57 | 189,36 | 0,73% | - |
| 11.09.2025 | 184,42 | 189,15 | 184,00 | 187,98 | 2,41% | - |
| 10.09.2025 | 186,35 | 187,17 | 181,20 | 183,56 | -0,81% | - |
| 09.09.2025 | 184,68 | 186,22 | 183,89 | 185,06 | 0,42% | 106,00 |
| 08.09.2025 | 183,73 | 185,17 | 181,98 | 184,28 | 1,24% | - |
| 05.09.2025 | 186,24 | 186,52 | 180,21 | 182,02 | -2,11% | - |
| 04.09.2025 | 182,48 | 186,18 | 182,08 | 185,94 | 2,73% | - |
| 03.09.2025 | 182,63 | 184,31 | 180,13 | 181,00 | -0,66% | - |
| 02.09.2025 | 183,44 | 183,80 | 179,39 | 182,20 | -0,53% | 28,00 |
| 01.09.2025 | 183,24 | 184,00 | 182,55 | 183,18 | -0,21% | - |
| 29.08.2025 | 183,66 | 185,22 | 182,61 | 183,57 | -0,19% | - |
| 28.08.2025 | 181,35 | 184,25 | 181,05 | 183,92 | 1,07% | - |
| 27.08.2025 | 183,95 | 185,37 | 181,47 | 181,98 | -0,88% | - |
| 26.08.2025 | 183,12 | 184,11 | 181,78 | 183,60 | -0,07% | 2,00 |
| 25.08.2025 | 184,14 | 184,83 | 181,13 | 183,73 | 0,42% | - |
| 22.08.2025 | 177,06 | 184,71 | 176,08 | 182,96 | 3,33% | - |
| 21.08.2025 | 176,76 | 177,54 | 175,65 | 177,06 | 0,29% | - |
| 20.08.2025 | 177,88 | 178,48 | 175,05 | 176,54 | -1,19% | - |
| 19.08.2025 | 176,87 | 179,54 | 174,93 | 178,67 | 0,87% | - |
| 18.08.2025 | 177,61 | 178,04 | 175,49 | 177,13 | -0,21% | - |
| 15.08.2025 | 177,78 | 179,58 | 176,92 | 177,51 | -0,29% | - |
| 14.08.2025 | 178,86 | 180,88 | 177,06 | 178,02 | -0,78% | - |
| 13.08.2025 | 174,18 | 179,71 | 173,02 | 179,42 | 3,07% | - |
| 12.08.2025 | 165,67 | 174,25 | 165,67 | 174,07 | 4,84% | - |
| 11.08.2025 | 167,65 | 170,66 | 165,75 | 166,03 | -0,98% | - |
| 08.08.2025 | 188,37 | 191,27 | 164,02 | 167,68 | 4,07% | 20,00 |
| 07.08.2025 | 156,96 | 161,24 | 156,05 | 161,12 | 1,43% | - |
| 06.08.2025 | 156,47 | 159,22 | 156,36 | 158,85 | 1,13% | - |
| 05.08.2025 | 160,69 | 161,71 | 155,90 | 157,07 | -1,83% | - |
| 04.08.2025 | 154,51 | 160,43 | 154,39 | 159,99 | 3,98% | - |
| 01.08.2025 | 157,39 | 157,42 | 150,52 | 153,86 | -2,58% | 133,00 |
| 31.07.2025 | 159,26 | 160,67 | 157,01 | 157,93 | 0,35% | - |
| 30.07.2025 | 155,21 | 158,63 | 154,73 | 157,38 | -0,54% | 71,00 |
| 29.07.2025 | 162,02 | 163,52 | 158,12 | 158,24 | -1,98% | - |
| 28.07.2025 | 160,59 | 162,71 | 160,28 | 161,43 | 1,19% | - |
| 25.07.2025 | 162,88 | 163,83 | 159,42 | 159,53 | -1,54% | - |
| 24.07.2025 | 163,65 | 164,58 | 161,42 | 162,02 | -0,72% | 40,00 |
| 23.07.2025 | 161,68 | 163,32 | 161,06 | 163,20 | 1,25% | - |
| 22.07.2025 | 158,50 | 162,44 | 157,98 | 161,18 | 1,56% | - |
| 21.07.2025 | 159,31 | 159,63 | 157,49 | 158,70 | -0,30% | - |
| 18.07.2025 | 158,20 | 159,21 | 156,11 | 159,18 | 1,27% | - |
| 17.07.2025 | 153,59 | 157,73 | 153,59 | 157,18 | 2,54% | - |
| 16.07.2025 | 152,51 | 155,70 | 151,16 | 153,28 | -0,62% | - |
| 15.07.2025 | 157,88 | 158,56 | 154,03 | 154,24 | -1,98% | - |
| 14.07.2025 | 156,48 | 158,24 | 156,26 | 157,35 | 0,17% | - |
| 11.07.2025 | 156,12 | 158,96 | 154,55 | 157,08 | 0,38% | - |
| 10.07.2025 | 149,93 | 159,22 | 149,73 | 156,48 | 4,16% | 15,00 |
| 09.07.2025 | 151,42 | 154,02 | 150,12 | 150,23 | -0,82% | - |
| 08.07.2025 | 151,78 | 154,84 | 151,37 | 151,47 | -0,17% | - |
| 07.07.2025 | 149,16 | 152,78 | 148,94 | 151,73 | 2,07% | - |
| 04.07.2025 | 149,33 | 149,33 | 148,54 | 148,66 | -0,96% | - |
| 03.07.2025 | 145,14 | 151,91 | 145,08 | 150,10 | 3,60% | 15,00 |
| 02.07.2025 | 148,06 | 148,34 | 143,51 | 144,88 | -1,80% | 500,00 |
| 01.07.2025 | 142,83 | 148,64 | 141,83 | 147,54 | 3,06% | - |
| 30.06.2025 | 146,56 | 146,97 | 142,63 | 143,16 | -1,85% | - |
| 27.06.2025 | 142,99 | 146,22 | 141,98 | 145,86 | 2,39% | - |
| 26.06.2025 | 142,17 | 142,98 | 141,28 | 142,45 | 0,16% | - |
| 25.06.2025 | 145,76 | 146,29 | 141,42 | 142,22 | -2,40% | - |
| 24.06.2025 | 144,47 | 146,70 | 144,06 | 145,71 | 1,76% | - |
| 23.06.2025 | 143,01 | 144,39 | 139,14 | 143,19 | 0,03% | - |
| 20.06.2025 | 140,79 | 143,50 | 140,43 | 143,15 | 2,43% | - |
| 19.06.2025 | 141,21 | 141,34 | 139,62 | 139,76 | -1,26% | 12,00 |
| 18.06.2025 | 141,08 | 142,67 | 140,84 | 141,54 | 0,36% | - |
| 17.06.2025 | 141,86 | 142,90 | 139,78 | 141,03 | -0,98% | 10,00 |
| 16.06.2025 | 143,74 | 146,02 | 142,24 | 142,42 | -0,68% | - |
| 13.06.2025 | 146,38 | 147,51 | 142,55 | 143,40 | -3,30% | - |
| 12.06.2025 | 149,66 | 150,33 | 147,22 | 148,29 | -1,78% | - |
| 11.06.2025 | 151,42 | 153,50 | 150,35 | 150,97 | -0,93% | - |
| 10.06.2025 | 154,57 | 154,93 | 151,20 | 152,39 | -1,45% | - |
| 09.06.2025 | 154,27 | 155,98 | 154,17 | 154,64 | -0,22% | - |
| 06.06.2025 | 152,06 | 155,07 | 150,59 | 154,98 | 2,24% | - |
| 05.06.2025 | 148,65 | 152,48 | 147,88 | 151,59 | 1,84% | - |
| 04.06.2025 | 148,66 | 149,49 | 146,96 | 148,85 | 0,34% | - |
| 03.06.2025 | 145,92 | 149,87 | 144,94 | 148,35 | 1,54% | - |
| 02.06.2025 | 145,57 | 146,61 | 142,82 | 146,10 | -0,46% | 14,00 |
| 30.05.2025 | 145,99 | 147,10 | 144,53 | 146,77 | 0,71% | - |
| 29.05.2025 | 151,85 | 152,81 | 143,84 | 145,74 | -1,91% | - |
| 28.05.2025 | 145,74 | 148,95 | 145,12 | 148,58 | 2,03% | - |