260,150€
-0,17%
Echtzeit-Aktienkurs Expedia Group Inc.
Bid:
Ask:
Aktienkurse zur Expedia Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 260,85 | 260,92 | 260,05 | 260,25 | -0,02% | - |
| 15.10.2026 | 242,33 | 262,38 | 241,15 | 260,30 | 5,71% | 9.000,00 |
| 14.10.2026 | 243,68 | 248,08 | 242,68 | 246,25 | 0,86% | - |
| 13.10.2026 | 238,58 | 248,05 | 238,18 | 244,15 | 1,42% | - |
| 12.10.2026 | 245,08 | 246,75 | 239,43 | 240,73 | -1,71% | - |
| 09.10.2026 | 241,73 | 245,43 | 239,88 | 244,93 | 1,64% | - |
| 08.10.2026 | 230,70 | 243,18 | 229,00 | 240,98 | 4,09% | - |
| 07.10.2026 | 231,43 | 232,95 | 227,95 | 231,50 | 0,25% | 150,00 |
| 06.10.2026 | 232,27 | 236,73 | 225,38 | 230,93 | -0,44% | - |
| 05.10.2026 | 236,75 | 239,00 | 230,83 | 231,95 | -1,46% | - |
| 02.10.2026 | 233,55 | 238,43 | 232,58 | 235,38 | 0,70% | - |
| 01.10.2026 | 235,75 | 237,95 | 231,85 | 233,75 | 0,53% | - |
| 30.09.2026 | 235,52 | 236,85 | 231,50 | 232,52 | -1,07% | - |
| 29.09.2026 | 231,60 | 235,27 | 225,38 | 235,05 | 1,11% | 240,00 |
| 28.09.2026 | 231,30 | 234,48 | 226,60 | 232,48 | 0,28% | 832,00 |
| 25.09.2026 | 230,50 | 236,25 | 228,95 | 231,83 | 0,76% | - |
| 24.09.2026 | 226,05 | 235,52 | 224,60 | 230,08 | 1,11% | - |
| 23.09.2026 | 245,00 | 245,38 | 226,33 | 227,55 | -7,22% | - |
| 22.09.2026 | 245,15 | 250,45 | 230,43 | 245,25 | 0,03% | 124,00 |
| 21.09.2026 | 244,88 | 247,18 | 242,70 | 245,18 | 0,80% | - |
| 18.09.2026 | 248,85 | 249,48 | 241,35 | 243,23 | -1,84% | - |
| 17.09.2026 | 251,43 | 254,33 | 244,58 | 247,77 | -0,98% | - |
| 16.09.2026 | 249,98 | 253,43 | 244,63 | 250,23 | -1,52% | 540,00 |
| 15.09.2026 | 248,90 | 255,25 | 245,58 | 254,08 | 1,89% | - |
| 14.09.2026 | 241,33 | 253,50 | 241,25 | 249,35 | 2,98% | - |
| 11.09.2026 | 239,23 | 243,30 | 237,35 | 242,13 | 1,52% | 125,00 |
| 10.09.2026 | 234,48 | 243,88 | 231,10 | 238,50 | 1,74% | - |
| 09.09.2026 | 236,75 | 236,77 | 224,43 | 234,43 | -0,73% | - |
| 08.09.2026 | 255,58 | 256,52 | 233,77 | 236,15 | -7,56% | - |
| 07.09.2026 | 257,08 | 257,13 | 254,93 | 255,45 | -0,44% | 216,00 |
| 04.09.2026 | 261,48 | 262,13 | 254,77 | 256,58 | -1,57% | 96,00 |
| 03.09.2026 | 264,73 | 270,00 | 259,92 | 260,67 | -1,95% | 6.208,00 |
| 02.09.2026 | 260,40 | 270,40 | 260,38 | 265,85 | 1,32% | - |
| 01.09.2026 | 273,75 | 273,75 | 261,42 | 262,38 | -3,93% | 260,00 |
| 31.08.2026 | 283,17 | 284,00 | 272,80 | 273,10 | -3,94% | - |
| 28.08.2026 | 273,50 | 284,58 | 272,13 | 284,30 | 3,83% | - |
| 27.08.2026 | 287,10 | 289,58 | 270,85 | 273,80 | -4,31% | 2.820,00 |
| 26.08.2026 | 289,45 | 293,30 | 286,02 | 286,13 | -1,14% | 360,00 |
| 25.08.2026 | 292,90 | 293,38 | 285,90 | 289,42 | -0,48% | 502,00 |
| 24.08.2026 | 275,60 | 292,30 | 273,80 | 290,83 | 5,70% | - |
| 21.08.2026 | 277,10 | 280,92 | 274,50 | 275,15 | -1,04% | - |
| 20.08.2026 | 280,30 | 280,98 | 275,85 | 278,05 | -0,49% | - |
| 19.08.2026 | 276,15 | 286,50 | 275,92 | 279,42 | 0,65% | 1.081,00 |
| 18.08.2026 | 272,83 | 283,08 | 269,48 | 277,63 | 0,93% | 1.547,00 |
| 17.08.2026 | 288,48 | 288,95 | 274,13 | 275,08 | -4,34% | - |
| 14.08.2026 | 284,40 | 288,00 | 282,85 | 287,55 | 0,97% | 611,00 |
| 13.08.2026 | 282,92 | 285,83 | 276,65 | 284,80 | 0,77% | - |
| 12.08.2026 | 279,05 | 285,55 | 273,90 | 282,63 | 1,63% | 1.220,00 |
| 11.08.2026 | 272,50 | 282,13 | 269,95 | 278,10 | 2,21% | - |
| 10.08.2026 | 269,83 | 272,13 | 263,77 | 272,10 | 1,24% | 128,00 |
| 07.08.2026 | 266,27 | 271,58 | 263,90 | 268,77 | 0,99% | - |
| 06.08.2026 | 278,33 | 286,80 | 265,52 | 266,15 | -4,16% | - |
| 05.08.2026 | 271,63 | 282,25 | 269,95 | 277,70 | 2,63% | - |
| 04.08.2026 | 260,58 | 271,20 | 259,40 | 270,58 | 4,45% | 26,00 |
| 03.08.2026 | 257,77 | 264,85 | 256,52 | 259,05 | 1,32% | 20,00 |
| 31.07.2026 | 257,80 | 258,63 | 250,98 | 255,68 | 0,61% | - |
| 30.07.2026 | 266,98 | 268,75 | 249,73 | 254,13 | -4,37% | 2.000,00 |
| 29.07.2026 | 257,63 | 272,83 | 255,30 | 265,73 | 2,36% | 161,00 |
| 28.07.2026 | 244,00 | 260,45 | 242,63 | 259,60 | 6,22% | 1.624,00 |
| 27.07.2026 | 231,27 | 246,93 | 230,45 | 244,40 | 6,88% | - |
| 24.07.2026 | 225,77 | 234,02 | 225,23 | 228,68 | 1,00% | 26.000,00 |
| 23.07.2026 | 226,90 | 228,80 | 220,98 | 226,40 | -1,33% | - |
| 22.07.2026 | 231,15 | 233,40 | 227,73 | 229,45 | -1,29% | - |
| 21.07.2026 | 234,80 | 235,90 | 228,23 | 232,45 | 0,19% | - |
| 20.07.2026 | 235,18 | 238,68 | 230,80 | 232,00 | -1,18% | - |
| 17.07.2026 | 233,18 | 237,43 | 231,48 | 234,77 | -0,89% | - |
| 16.07.2026 | 232,80 | 237,20 | 229,88 | 236,88 | 1,49% | - |
| 15.07.2026 | 234,75 | 237,95 | 231,68 | 233,40 | 0,32% | - |
| 14.07.2026 | 229,98 | 237,85 | 227,65 | 232,65 | -0,30% | - |
| 13.07.2026 | 234,45 | 240,08 | 231,20 | 233,35 | -1,63% | 2.080,00 |
| 10.07.2026 | 233,33 | 238,75 | 232,45 | 237,23 | 1,22% | 9.477,00 |
| 09.07.2026 | 229,02 | 234,65 | 222,30 | 234,38 | 2,91% | - |
| 08.07.2026 | 236,10 | 236,33 | 223,55 | 227,75 | -3,70% | - |
| 07.07.2026 | 231,73 | 241,18 | 231,23 | 236,50 | 1,44% | - |
| 06.07.2026 | 234,68 | 236,65 | 230,93 | 233,15 | -1,21% | - |
| 03.07.2026 | 237,00 | 237,48 | 235,15 | 236,00 | 0,35% | - |
| 02.07.2026 | 232,10 | 235,35 | 230,33 | 235,18 | 1,16% | - |
| 01.07.2026 | 223,73 | 235,73 | 222,80 | 232,48 | 3,78% | - |
| 30.06.2026 | 233,95 | 233,95 | 222,45 | 224,00 | -3,55% | - |
| 29.06.2026 | 233,60 | 237,50 | 229,68 | 232,25 | 0,67% | - |
| 26.06.2026 | 217,60 | 232,27 | 216,90 | 230,70 | 4,51% | 10.600,00 |
| 25.06.2026 | 235,13 | 237,80 | 220,33 | 220,75 | -4,41% | - |
| 24.06.2026 | 216,77 | 238,10 | 216,68 | 230,93 | 7,20% | - |
| 23.06.2026 | 204,58 | 215,83 | 203,77 | 215,43 | 3,46% | 4.744,00 |
| 22.06.2026 | 209,93 | 211,98 | 203,40 | 208,23 | -0,54% | - |
| 19.06.2026 | 209,25 | 210,13 | 209,23 | 209,35 | -0,48% | - |
| 18.06.2026 | 210,30 | 212,45 | 208,58 | 210,35 | 0,91% | - |
| 17.06.2026 | 209,90 | 211,30 | 206,23 | 208,45 | -0,67% | - |
| 16.06.2026 | 204,25 | 212,23 | 203,85 | 209,85 | 2,55% | - |
| 15.06.2026 | 197,37 | 206,40 | 196,67 | 204,63 | 5,31% | - |
| 12.06.2026 | 193,94 | 197,36 | 190,59 | 194,30 | 0,14% | - |
| 11.06.2026 | 190,98 | 194,26 | 187,84 | 194,02 | 2,27% | - |
| 10.06.2026 | 198,94 | 199,46 | 189,45 | 189,72 | -5,23% | - |
| 09.06.2026 | 196,97 | 202,88 | 195,83 | 200,20 | 2,19% | - |
| 08.06.2026 | 198,61 | 201,52 | 193,85 | 195,91 | -1,32% | - |
| 05.06.2026 | 193,59 | 202,13 | 192,58 | 198,53 | 1,47% | 16.040,00 |
| 04.06.2026 | 193,16 | 201,00 | 192,02 | 195,66 | 0,71% | 1.794,00 |
| 03.06.2026 | 194,67 | 196,15 | 192,43 | 194,29 | -0,17% | 4.152,00 |
| 02.06.2026 | 195,60 | 196,22 | 188,66 | 194,62 | -0,89% | 154,00 |
| 01.06.2026 | 194,61 | 197,92 | 190,99 | 196,37 | 1,46% | - |