176,780€
4,32%
Echtzeit-Aktienkurs Expedia Group Inc.
Bid:
Ask:
Aktienkurse zur Expedia Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.09.2024 | 132,93 | 135,00 | 132,16 | 133,56 | 0,55% | - |
| 26.09.2024 | 132,00 | 133,87 | 131,17 | 132,83 | 1,57% | - |
| 25.09.2024 | 131,63 | 131,85 | 128,40 | 130,78 | -1,19% | - |
| 24.09.2024 | 129,78 | 132,41 | 129,49 | 132,36 | 2,11% | - |
| 23.09.2024 | 129,56 | 130,28 | 127,93 | 129,62 | 0,44% | 2.760,00 |
| 20.09.2024 | 127,41 | 129,16 | 126,73 | 129,05 | 1,07% | - |
| 19.09.2024 | 127,44 | 130,36 | 127,20 | 127,68 | 1,53% | - |
| 18.09.2024 | 124,55 | 126,17 | 123,01 | 125,75 | 1,00% | - |
| 17.09.2024 | 122,09 | 125,63 | 121,72 | 124,51 | 2,05% | - |
| 16.09.2024 | 122,21 | 123,48 | 121,18 | 122,01 | -0,47% | - |
| 13.09.2024 | 119,24 | 122,64 | 119,08 | 122,58 | 2,62% | - |
| 12.09.2024 | 118,23 | 120,18 | 117,43 | 119,45 | 1,37% | - |
| 11.09.2024 | 118,00 | 119,42 | 114,96 | 117,83 | -0,90% | - |
| 10.09.2024 | 119,90 | 120,98 | 117,18 | 118,90 | -1,21% | - |
| 09.09.2024 | 120,04 | 121,71 | 119,43 | 120,36 | 0,91% | - |
| 06.09.2024 | 121,03 | 123,58 | 118,95 | 119,28 | -2,04% | - |
| 05.09.2024 | 121,63 | 124,15 | 120,08 | 121,76 | -0,07% | - |
| 04.09.2024 | 122,69 | 124,14 | 121,60 | 121,84 | -1,60% | 66,00 |
| 03.09.2024 | 125,82 | 126,47 | 123,06 | 123,82 | -1,96% | - |
| 02.09.2024 | 125,68 | 126,29 | 125,04 | 126,29 | 0,37% | - |
| 30.08.2024 | 127,69 | 128,47 | 125,31 | 125,83 | -0,97% | - |
| 29.08.2024 | 124,82 | 128,48 | 124,75 | 127,06 | 1,05% | - |
| 28.08.2024 | 126,20 | 126,83 | 124,77 | 125,74 | -0,13% | - |
| 27.08.2024 | 122,95 | 126,93 | 121,69 | 125,90 | 2,43% | - |
| 26.08.2024 | 123,51 | 125,12 | 122,77 | 122,91 | -0,42% | - |
| 23.08.2024 | 120,24 | 124,09 | 120,13 | 123,43 | 3,00% | - |
| 22.08.2024 | 119,44 | 121,60 | 119,36 | 119,83 | 0,34% | - |
| 21.08.2024 | 120,16 | 121,15 | 118,41 | 119,42 | -0,51% | - |
| 20.08.2024 | 122,49 | 122,79 | 119,89 | 120,03 | -1,80% | - |
| 19.08.2024 | 118,58 | 122,41 | 118,34 | 122,23 | 2,84% | 5,00 |
| 16.08.2024 | 120,68 | 120,76 | 118,33 | 118,86 | -1,36% | - |
| 15.08.2024 | 117,67 | 121,00 | 116,60 | 120,50 | 2,87% | 60,00 |
| 14.08.2024 | 118,86 | 120,04 | 115,83 | 117,14 | -1,39% | - |
| 13.08.2024 | 116,40 | 118,84 | 115,81 | 118,79 | 2,64% | - |
| 12.08.2024 | 119,60 | 119,89 | 115,63 | 115,74 | -2,84% | 2,00 |
| 09.08.2024 | 120,38 | 120,87 | 115,05 | 119,12 | 10,13% | 580,00 |
| 08.08.2024 | 103,38 | 118,36 | 103,24 | 108,16 | 4,31% | - |
| 07.08.2024 | 103,32 | 106,33 | 101,77 | 103,69 | -3,57% | - |
| 06.08.2024 | 104,15 | 107,80 | 102,67 | 107,53 | 5,11% | 8,00 |
| 05.08.2024 | 99,98 | 109,25 | 99,56 | 102,30 | -3,32% | 30,00 |