120,260€
0,65%
Echtzeit-Aktienkurs Expedia Group Inc.
Bid:
Ask:
Aktienkurse zur Expedia Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2024 | 120,04 | 120,78 | 119,98 | 120,28 | 0,84% | - |
| 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 |
| 02.08.2024 | 107,88 | 109,66 | 103,74 | 105,81 | -6,00% | - |
| 01.08.2024 | 119,09 | 119,09 | 111,31 | 112,56 | -4,55% | - |
| 31.07.2024 | 120,46 | 120,92 | 116,40 | 117,93 | -0,78% | - |
| 30.07.2024 | 118,53 | 120,01 | 118,24 | 118,86 | 0,30% | - |
| 29.07.2024 | 116,73 | 119,06 | 116,19 | 118,50 | 2,23% | - |
| 26.07.2024 | 115,54 | 117,08 | 115,36 | 115,92 | 0,68% | - |
| 25.07.2024 | 118,75 | 118,98 | 112,83 | 115,14 | -2,85% | 30,00 |
| 24.07.2024 | 121,39 | 122,02 | 117,18 | 118,52 | -3,05% | - |
| 23.07.2024 | 123,07 | 125,50 | 122,16 | 122,25 | -0,99% | - |
| 22.07.2024 | 125,26 | 125,94 | 121,98 | 123,47 | -1,17% | 15,00 |
| 19.07.2024 | 123,03 | 125,44 | 121,32 | 124,93 | 1,99% | - |
| 18.07.2024 | 124,40 | 126,21 | 122,46 | 122,49 | -1,19% | 904,00 |
| 17.07.2024 | 127,55 | 127,57 | 122,73 | 123,96 | -3,27% | 2.140,00 |
| 16.07.2024 | 121,97 | 129,88 | 121,29 | 128,15 | 5,37% | 390,00 |
| 15.07.2024 | 121,25 | 122,76 | 119,62 | 121,62 | 0,71% | - |
| 12.07.2024 | 118,35 | 120,93 | 118,00 | 120,76 | 1,93% | - |
| 11.07.2024 | 118,99 | 119,86 | 117,03 | 118,47 | -0,99% | 40,00 |
| 10.07.2024 | 119,09 | 120,10 | 118,13 | 119,65 | 0,61% | - |
| 09.07.2024 | 116,21 | 120,09 | 115,80 | 118,93 | 2,60% | - |
| 08.07.2024 | 113,98 | 116,47 | 113,88 | 115,92 | 1,67% | - |
| 05.07.2024 | 115,82 | 115,91 | 113,42 | 114,02 | -1,28% | 10,00 |
| 04.07.2024 | 115,58 | 115,89 | 115,31 | 115,50 | 0,03% | 180,00 |
| 03.07.2024 | 114,42 | 115,68 | 113,92 | 115,47 | 1,03% | 100,00 |
| 02.07.2024 | 113,98 | 115,47 | 113,48 | 114,29 | 0,22% | - |
| 01.07.2024 | 117,41 | 117,89 | 113,74 | 114,04 | -3,05% | - |
| 28.06.2024 | 116,91 | 118,18 | 116,45 | 117,63 | 1,00% | - |
| 27.06.2024 | 118,67 | 119,08 | 116,15 | 116,47 | -2,31% | 280,00 |
| 26.06.2024 | 121,49 | 122,00 | 117,58 | 119,22 | -1,51% | - |
| 25.06.2024 | 119,68 | 122,27 | 119,18 | 121,05 | 1,40% | 250,00 |
| 24.06.2024 | 119,46 | 121,01 | 117,70 | 119,38 | -0,06% | 1.030,00 |
| 21.06.2024 | 117,31 | 119,75 | 116,82 | 119,45 | 1,91% | - |
| 20.06.2024 | 116,65 | 119,12 | 116,11 | 117,21 | 1,04% | - |
| 19.06.2024 | 116,03 | 116,24 | 115,96 | 116,00 | -0,01% | - |
| 18.06.2024 | 115,65 | 118,16 | 115,15 | 116,01 | 0,33% | - |
| 17.06.2024 | 116,23 | 116,52 | 114,53 | 115,63 | -0,67% | 110,00 |
| 14.06.2024 | 115,14 | 116,51 | 113,92 | 116,41 | 1,30% | 100,00 |
| 13.06.2024 | 116,08 | 116,10 | 113,52 | 114,92 | -0,29% | 20,00 |
| 12.06.2024 | 114,94 | 115,61 | 113,76 | 115,25 | 0,79% | 100,00 |
| 11.06.2024 | 114,48 | 114,99 | 113,89 | 114,35 | -0,26% | 660,00 |
| 10.06.2024 | 114,90 | 115,34 | 113,59 | 114,65 | 0,59% | 160,00 |
| 07.06.2024 | 110,56 | 114,02 | 106,07 | 113,98 | 3,16% | 30,00 |
| 06.06.2024 | 106,03 | 110,54 | 105,71 | 110,49 | 4,14% | 2.330,00 |
| 05.06.2024 | 105,56 | 107,62 | 105,25 | 106,10 | 0,85% | 240,00 |
| 04.06.2024 | 104,72 | 106,53 | 102,84 | 105,21 | 0,57% | 30,00 |
| 03.06.2024 | 104,26 | 106,86 | 102,86 | 104,61 | 0,57% | - |
| 31.05.2024 | 100,91 | 104,08 | 100,20 | 104,02 | 2,92% | - |
| 30.05.2024 | 101,45 | 102,17 | 100,49 | 101,07 | -0,99% | - |
| 29.05.2024 | 101,01 | 102,38 | 99,05 | 102,08 | 0,69% | 3,00 |
| 28.05.2024 | 101,44 | 102,09 | 100,66 | 101,38 | -0,36% | - |
| 27.05.2024 | 101,77 | 102,48 | 100,61 | 101,75 | 0,09% | - |
| 24.05.2024 | 102,29 | 102,68 | 101,64 | 101,66 | -0,53% | - |
| 23.05.2024 | 104,38 | 104,42 | 101,94 | 102,20 | -1,32% | 375,00 |
| 22.05.2024 | 103,00 | 103,84 | 102,49 | 103,57 | 0,66% | - |
| 21.05.2024 | 105,28 | 105,37 | 102,62 | 102,89 | -2,26% | - |
| 20.05.2024 | 105,97 | 106,00 | 103,66 | 105,27 | 0,38% | 103,00 |
| 17.05.2024 | 104,58 | 105,52 | 104,02 | 104,87 | 0,42% | - |
| 16.05.2024 | 103,47 | 105,16 | 102,75 | 104,43 | 1,06% | 120,00 |
| 15.05.2024 | 104,85 | 105,59 | 102,86 | 103,33 | -1,46% | - |
| 14.05.2024 | 104,42 | 105,11 | 103,81 | 104,86 | 0,42% | - |
| 13.05.2024 | 104,80 | 105,54 | 104,08 | 104,42 | -0,32% | - |
| 10.05.2024 | 104,54 | 105,30 | 104,28 | 104,75 | 0,40% | 83,00 |
| 09.05.2024 | 103,42 | 104,86 | 102,12 | 104,33 | 0,60% | - |
| 08.05.2024 | 105,15 | 105,38 | 103,00 | 103,71 | -1,17% | 32,00 |
| 07.05.2024 | 107,61 | 108,37 | 104,39 | 104,94 | -2,61% | - |
| 06.05.2024 | 107,21 | 108,50 | 106,32 | 107,75 | 0,59% | 63,00 |
| 03.05.2024 | 115,99 | 116,69 | 106,91 | 107,12 | -15,54% | 78,00 |
| 02.05.2024 | 124,14 | 127,37 | 123,98 | 126,83 | 0,52% | - |
| 30.04.2024 | 127,63 | 128,35 | 125,75 | 126,17 | -1,09% | - |
| 29.04.2024 | 127,02 | 128,11 | 126,17 | 127,56 | 0,61% | - |
| 26.04.2024 | 128,59 | 128,84 | 126,70 | 126,79 | -0,17% | 300,00 |
| 25.04.2024 | 125,13 | 127,58 | 124,04 | 127,01 | 0,09% | - |
| 24.04.2024 | 127,31 | 129,92 | 124,78 | 126,89 | 0,62% | - |
| 23.04.2024 | 123,34 | 126,40 | 122,99 | 126,11 | 2,06% | - |
| 22.04.2024 | 121,74 | 123,57 | 120,50 | 123,57 | 2,06% | 166,00 |