Tripadvisor Inc.
[WKN: A1JRLK | ISIN: US8969452015]
Aktienkurse
17,456$ 0,15%
Echtzeit-Aktienkurs Tripadvisor Inc.
Bid: Ask:

Aktienkurse zur Tripadvisor Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
24.07.2024 18,00 18,10 17,39 17,43 -4,23% 969.181,00
23.07.2024 17,86 18,35 17,86 18,20 1,45% 1.138.615,00
22.07.2024 17,76 17,98 17,41 17,94 1,53% 1.259.837,00
19.07.2024 17,85 17,92 17,60 17,67 -0,56% 1.252.733,00
18.07.2024 18,03 18,09 17,74 17,77 -1,33% 2.005.502,00
17.07.2024 17,89 18,22 17,88 18,01 -0,17% 2.031.129,00
16.07.2024 18,10 18,24 17,84 18,04 0,17% 1.714.536,00
15.07.2024 17,88 18,17 17,86 18,01 0,78% 1.036.189,00
12.07.2024 17,90 18,12 17,74 17,87 -0,36% 1.118.728,00
11.07.2024 17,97 18,00 17,60 17,94 1,96% 1.472.174,00
10.07.2024 17,66 17,69 17,17 17,59 0,34% 1.238.311,00
09.07.2024 17,91 17,94 17,51 17,53 -2,12% 1.230.434,00
08.07.2024 17,74 17,97 17,60 17,91 1,76% 1.106.102,00
05.07.2024 17,53 17,62 17,37 17,60 0,11% 1.413.762,00
03.07.2024 17,69 17,75 17,47 17,58 -0,85% 496.646,00
02.07.2024 17,48 17,76 17,36 17,73 0,85% 1.128.409,00
01.07.2024 17,83 17,95 17,38 17,58 -1,29% 1.222.851,00
28.06.2024 17,49 17,82 17,40 17,81 1,95% 1.687.491,00
27.06.2024 17,50 17,57 17,33 17,47 -0,57% 1.255.180,00
26.06.2024 17,49 17,71 17,41 17,57 -0,06% 1.242.353,00
25.06.2024 17,64 17,83 17,53 17,58 -0,20% 1.523.821,00
24.06.2024 17,69 17,83 17,61 17,62 -0,82% 1.538.072,00
21.06.2024 17,94 18,04 17,39 17,76 -1,06% 6.029.668,00
20.06.2024 17,94 18,12 17,88 17,95 -0,28% 1.423.774,00
18.06.2024 18,11 18,28 17,90 18,00 -0,50% 1.733.122,00
17.06.2024 18,14 18,16 17,85 18,09 -0,17% 1.915.217,00
14.06.2024 18,18 18,31 18,07 18,12 -1,25% 1.607.589,00
13.06.2024 18,58 18,74 18,29 18,35 -1,85% 2.355.384,00
12.06.2024 18,61 18,80 18,54 18,70 1,83% 1.451.147,00
11.06.2024 18,48 18,54 18,28 18,36 -0,60% 1.176.914,00
10.06.2024 18,43 18,58 18,31 18,47 -0,59% 2.445.744,00
07.06.2024 18,34 18,64 18,25 18,58 0,70% 2.177.523,00
06.06.2024 17,73 18,52 17,72 18,45 3,54% 2.456.539,00
05.06.2024 18,14 18,19 17,72 17,82 -1,11% 2.048.457,00
04.06.2024 18,10 18,29 17,96 18,02 -1,37% 1.744.738,00
03.06.2024 18,45 18,57 18,14 18,27 -0,44% 1.873.966,00
31.05.2024 17,94 18,37 17,94 18,35 2,34% 1.742.382,00
30.05.2024 17,83 18,07 17,80 17,93 0,11% 1.512.353,00
29.05.2024 17,77 18,03 17,55 17,91 -0,06% 2.442.626,00
28.05.2024 17,88 18,12 17,75 17,92 0,17% 2.116.330,00
24.05.2024 17,88 18,01 17,71 17,89 0,68% 1.716.309,00
23.05.2024 18,40 18,72 17,76 17,77 -3,32% 1.812.883,00
22.05.2024 18,10 18,46 18,10 18,38 1,04% 2.081.760,00
21.05.2024 18,44 18,56 18,14 18,19 -1,41% 1.790.468,00
20.05.2024 18,08 18,47 18,02 18,45 1,93% 2.873.940,00
17.05.2024 18,65 18,65 18,07 18,10 -3,16% 3.103.521,00
16.05.2024 18,85 18,93 18,63 18,69 -1,06% 2.089.147,00
15.05.2024 19,30 19,37 18,75 18,89 -1,87% 2.870.444,00
14.05.2024 18,73 19,28 18,55 19,25 3,27% 3.836.108,00
13.05.2024 18,20 18,75 18,04 18,64 2,53% 5.839.774,00
10.05.2024 18,21 18,31 17,63 18,18 -0,76% 4.499.506,00
09.05.2024 18,11 18,48 17,53 18,32 0,88% 6.641.944,00
08.05.2024 17,41 18,75 15,88 18,16 -28,73% 27.682.342,00
07.05.2024 25,50 25,95 25,11 25,48 -0,20% 3.781.025,00
06.05.2024 26,08 26,08 25,28 25,53 -1,01% 2.229.916,00
03.05.2024 26,65 26,72 25,34 25,79 -2,86% 2.501.055,00
02.05.2024 26,54 26,58 26,03 26,55 0,87% 1.835.469,00
01.05.2024 26,24 26,84 26,12 26,32 -0,04% 1.992.139,00
30.04.2024 26,78 27,10 26,29 26,33 -2,48% 1.396.889,00
29.04.2024 27,31 27,63 26,79 27,00 -1,64% 1.682.994,00
26.04.2024 26,48 27,52 26,32 27,45 4,61% 2.816.884,00
25.04.2024 25,67 26,45 25,67 26,24 0,34% 2.090.299,00
24.04.2024 26,25 26,34 25,76 26,15 0,08% 1.407.149,00
23.04.2024 25,56 26,20 25,56 26,13 2,23% 1.289.001,00
22.04.2024 25,21 25,63 24,99 25,56 2,08% 1.434.228,00
19.04.2024 25,24 25,53 24,91 25,04 -0,83% 1.731.205,00
18.04.2024 25,56 25,89 25,22 25,25 -0,59% 1.477.187,00
17.04.2024 25,42 25,78 25,25 25,40 0,81% 1.299.551,00
16.04.2024 25,38 25,54 25,10 25,20 -1,16% 1.648.324,00
15.04.2024 26,75 26,97 25,23 25,49 -4,67% 2.520.743,00
12.04.2024 26,69 26,89 26,49 26,74 -1,00% 1.386.285,00
11.04.2024 26,42 27,09 26,35 27,01 2,16% 1.295.743,00
10.04.2024 26,36 26,89 26,26 26,44 -1,78% 1.333.731,00
09.04.2024 27,03 27,18 26,59 26,92 -0,41% 2.060.062,00
08.04.2024 27,39 27,42 27,02 27,03 -0,77% 1.261.325,00
05.04.2024 27,09 27,49 27,04 27,24 0,70% 1.100.007,00
04.04.2024 27,78 28,15 26,98 27,05 -2,24% 1.369.706,00
03.04.2024 27,43 27,90 27,43 27,67 -0,18% 1.043.496,00
02.04.2024 27,20 27,92 26,48 27,72 0,18% 2.285.687,00
01.04.2024 27,78 28,64 27,53 27,67 -0,43% 2.704.051,00
28.03.2024 27,84 27,96 27,37 27,79 -0,22% 2.506.023,00
27.03.2024 28,32 28,32 27,51 27,85 -0,50% 1.974.224,00
26.03.2024 28,47 28,47 27,96 27,99 -0,60% 1.613.179,00
25.03.2024 28,50 28,58 28,16 28,16 -1,40% 1.226.131,00
22.03.2024 28,20 28,76 27,92 28,56 0,78% 1.492.020,00
21.03.2024 28,26 28,53 27,92 28,34 1,03% 1.700.888,00
20.03.2024 27,68 28,43 27,60 28,05 1,34% 2.308.030,00
19.03.2024 27,50 27,82 27,15 27,68 -0,50% 1.622.510,00
18.03.2024 27,53 28,00 27,37 27,82 1,76% 2.029.471,00
15.03.2024 26,74 27,69 26,63 27,34 1,67% 4.118.733,00
14.03.2024 26,83 27,02 26,49 26,89 0,86% 1.653.653,00
13.03.2024 26,48 27,14 26,28 26,66 -0,37% 1.370.088,00
12.03.2024 26,58 26,95 26,36 26,76 0,60% 1.468.707,00
11.03.2024 26,43 27,02 26,29 26,60 0,15% 1.696.512,00
08.03.2024 26,47 26,68 26,12 26,56 0,91% 2.790.701,00
07.03.2024 26,86 26,86 26,30 26,32 -1,68% 2.226.372,00
06.03.2024 26,85 28,19 26,46 26,77 0,41% 5.419.021,00
05.03.2024 26,64 26,91 26,36 26,66 -1,37% 2.195.023,00
04.03.2024 27,22 28,05 26,87 27,03 -0,48% 2.647.800,00
01.03.2024 26,91 27,22 26,84 27,16 1,34% 3.083.818,00