10,407$
-0,79%
Echtzeit-Aktienkurs TripAdvisor
Bid:
Ask:
Aktienkurse zur TripAdvisor Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 10,12 | 10,69 | 10,07 | 10,42 | -0,67% | 11.046,00 |
| 05.03.2026 | 10,42 | 11,08 | 10,42 | 10,49 | 2,24% | 11.046,00 |
| 04.03.2026 | 10,01 | 10,41 | 9,82 | 10,26 | 3,43% | 2.944.998,00 |
| 03.03.2026 | 9,72 | 10,03 | 9,61 | 9,92 | -0,60% | 3.042.165,00 |
| 02.03.2026 | 9,67 | 10,12 | 9,65 | 9,98 | -1,29% | 2.751.977,00 |
| 27.02.2026 | 9,93 | 10,12 | 9,76 | 10,11 | -1,65% | 2.329.574,00 |
| 26.02.2026 | 10,25 | 10,49 | 10,12 | 10,28 | 1,98% | 3.259.815,00 |
| 25.02.2026 | 10,12 | 10,23 | 9,97 | 10,08 | 0,20% | 2.836.140,00 |
| 24.02.2026 | 10,00 | 10,24 | 9,89 | 10,06 | 0,00% | 5.011.049,00 |
| 23.02.2026 | 10,63 | 10,65 | 9,91 | 10,06 | -6,94% | 3.389.007,00 |
| 20.02.2026 | 10,41 | 11,02 | 10,32 | 10,81 | 2,27% | 3.017.955,00 |
| 19.02.2026 | 10,46 | 10,60 | 10,15 | 10,57 | 1,05% | 2.697.698,00 |
| 18.02.2026 | 10,34 | 10,74 | 10,14 | 10,46 | -0,76% | 4.726.325,00 |
| 17.02.2026 | 9,80 | 10,78 | 9,71 | 10,54 | 9,68% | 9.616.982,00 |
| 13.02.2026 | 10,45 | 10,50 | 9,46 | 9,61 | -6,88% | 7.913.072,00 |
| 12.02.2026 | 11,63 | 11,69 | 9,80 | 10,32 | -15,13% | 11.585.946,00 |
| 11.02.2026 | 12,70 | 12,84 | 11,86 | 12,16 | -5,22% | 5.175.932,00 |
| 10.02.2026 | 12,84 | 13,21 | 12,73 | 12,83 | 0,16% | 2.513.425,00 |
| 09.02.2026 | 12,75 | 12,86 | 12,55 | 12,81 | 0,31% | 2.000.939,00 |
| 06.02.2026 | 12,45 | 12,87 | 12,27 | 12,77 | 2,74% | 2.119.455,00 |
| 05.02.2026 | 12,58 | 12,78 | 12,33 | 12,43 | -1,35% | 2.795.303,00 |
| 04.02.2026 | 12,61 | 12,84 | 12,29 | 12,60 | 0,40% | 3.659.017,00 |
| 03.02.2026 | 13,27 | 13,48 | 12,11 | 12,55 | -5,71% | 4.721.579,00 |
| 02.02.2026 | 13,21 | 13,57 | 13,09 | 13,31 | 0,15% | 2.400.551,00 |
| 30.01.2026 | 13,23 | 13,37 | 13,08 | 13,29 | -0,97% | 1.899.226,00 |
| 29.01.2026 | 13,09 | 13,42 | 12,80 | 13,42 | 3,15% | 2.763.810,00 |
| 28.01.2026 | 13,12 | 13,42 | 12,99 | 13,01 | -0,38% | 1.424.194,00 |
| 27.01.2026 | 13,30 | 13,36 | 13,00 | 13,06 | -1,14% | 1.902.780,00 |
| 26.01.2026 | 13,31 | 13,36 | 13,09 | 13,21 | -0,15% | 1.825.701,00 |
| 23.01.2026 | 13,54 | 13,59 | 13,12 | 13,23 | -2,72% | 2.239.831,00 |
| 22.01.2026 | 13,65 | 14,05 | 13,56 | 13,60 | 1,19% | 3.112.113,00 |
| 21.01.2026 | 13,10 | 13,54 | 13,08 | 13,44 | 2,99% | 2.343.037,00 |
| 20.01.2026 | 12,98 | 13,28 | 12,98 | 13,05 | -0,39% | 2.638.428,00 |
| 19.01.2026 | 13,09 | 13,10 | 13,06 | 13,10 | -1,35% | - |
| 16.01.2026 | 13,93 | 13,98 | 13,16 | 13,28 | -5,08% | 3.280.250,00 |
| 15.01.2026 | 13,86 | 14,06 | 13,58 | 13,99 | 1,52% | 3.040.651,00 |
| 14.01.2026 | 14,75 | 14,75 | 13,42 | 13,78 | -7,14% | 4.081.551,00 |
| 13.01.2026 | 14,83 | 15,10 | 14,69 | 14,84 | 0,07% | 2.913.799,00 |
| 12.01.2026 | 14,71 | 15,03 | 14,50 | 14,83 | 0,20% | 1.328.500,00 |
| 09.01.2026 | 14,85 | 15,01 | 14,50 | 14,80 | -0,27% | 2.476.906,00 |
| 08.01.2026 | 14,55 | 14,88 | 14,51 | 14,84 | 1,02% | 2.138.659,00 |
| 07.01.2026 | 14,72 | 14,77 | 14,38 | 14,69 | -0,03% | 1.583.514,00 |
| 06.01.2026 | 14,75 | 14,88 | 14,57 | 14,70 | -0,44% | 1.582.306,00 |
| 05.01.2026 | 14,65 | 15,23 | 14,55 | 14,76 | 0,82% | 1.995.534,00 |
| 02.01.2026 | 14,56 | 14,76 | 14,23 | 14,64 | 0,55% | 2.418.587,00 |
| 31.12.2025 | 14,61 | 14,67 | 14,20 | 14,56 | -0,55% | 1.705.970,00 |
| 30.12.2025 | 13,77 | 14,81 | 13,74 | 14,64 | 6,32% | 3.036.460,00 |
| 29.12.2025 | 14,13 | 14,22 | 13,74 | 13,77 | -2,20% | 2.183.269,00 |
| 26.12.2025 | 14,18 | 14,22 | 14,07 | 14,08 | -1,19% | 2.110.801,00 |
| 24.12.2025 | 14,15 | 14,28 | 14,11 | 14,25 | 1,79% | 1.194.758,00 |
| 23.12.2025 | 14,16 | 14,34 | 13,92 | 14,00 | -1,27% | 1.989.063,00 |
| 22.12.2025 | 14,04 | 14,21 | 13,82 | 14,18 | 2,31% | 2.024.745,00 |
| 19.12.2025 | 14,08 | 14,11 | 13,76 | 13,86 | -1,77% | 4.329.662,00 |
| 18.12.2025 | 14,62 | 14,72 | 14,09 | 14,11 | -2,42% | 2.193.086,00 |
| 17.12.2025 | 14,95 | 15,06 | 14,42 | 14,46 | -3,28% | 2.043.766,00 |
| 16.12.2025 | 14,93 | 15,12 | 14,86 | 14,95 | 0,03% | 2.924.319,00 |
| 15.12.2025 | 15,39 | 15,47 | 14,90 | 14,95 | -1,48% | 2.002.850,00 |
| 12.12.2025 | 15,40 | 15,64 | 15,07 | 15,17 | -1,43% | 3.382.331,00 |
| 11.12.2025 | 15,43 | 15,73 | 15,38 | 15,39 | -1,60% | 1.936.805,00 |
| 10.12.2025 | 15,03 | 15,70 | 14,89 | 15,64 | 2,96% | 2.494.915,00 |
| 09.12.2025 | 14,90 | 15,53 | 14,90 | 15,19 | 1,27% | 2.648.315,00 |
| 08.12.2025 | 15,38 | 15,38 | 14,86 | 15,00 | -2,09% | 1.455.763,00 |
| 05.12.2025 | 14,99 | 15,43 | 14,98 | 15,32 | 1,86% | 1.404.030,00 |
| 04.12.2025 | 15,28 | 15,30 | 14,98 | 15,04 | -1,51% | 1.082.263,00 |
| 03.12.2025 | 15,11 | 15,40 | 15,00 | 15,27 | 1,26% | 1.657.436,00 |
| 02.12.2025 | 15,30 | 15,30 | 14,95 | 15,08 | -1,24% | 1.138.493,00 |
| 01.12.2025 | 14,56 | 15,29 | 14,56 | 15,27 | 2,69% | 2.002.329,00 |
| 28.11.2025 | 14,88 | 14,97 | 14,78 | 14,87 | 0,20% | 614.348,00 |
| 26.11.2025 | 15,01 | 15,11 | 14,77 | 14,84 | -2,30% | 1.851.158,00 |
| 25.11.2025 | 14,92 | 15,43 | 14,78 | 15,19 | 2,88% | 1.745.719,00 |
| 24.11.2025 | 14,60 | 14,96 | 14,53 | 14,77 | 1,69% | 1.978.787,00 |
| 21.11.2025 | 13,49 | 14,72 | 13,49 | 14,52 | 8,68% | 3.405.838,00 |
| 20.11.2025 | 14,92 | 15,00 | 13,23 | 13,36 | -8,15% | 3.536.687,00 |
| 19.11.2025 | 14,55 | 14,80 | 14,39 | 14,55 | 0,62% | 1.695.916,00 |
| 18.11.2025 | 14,26 | 14,56 | 14,19 | 14,46 | 0,52% | 1.977.496,00 |
| 17.11.2025 | 14,80 | 15,29 | 14,22 | 14,38 | -3,88% | 3.358.340,00 |
| 14.11.2025 | 14,93 | 15,37 | 14,80 | 14,96 | 1,22% | 3.448.648,00 |
| 13.11.2025 | 15,63 | 15,82 | 14,71 | 14,78 | -6,75% | 2.975.423,00 |
| 12.11.2025 | 15,48 | 16,04 | 15,48 | 15,85 | 2,52% | 5.424.902,00 |
| 11.11.2025 | 15,30 | 15,91 | 15,27 | 15,46 | 0,85% | 4.744.237,00 |
| 10.11.2025 | 15,59 | 15,73 | 15,30 | 15,33 | -0,58% | 2.743.580,00 |
| 07.11.2025 | 15,28 | 15,56 | 14,83 | 15,42 | -0,06% | 2.590.539,00 |
| 06.11.2025 | 16,42 | 17,53 | 14,98 | 15,43 | 0,00% | 4.387.964,00 |
| 05.11.2025 | 15,39 | 15,79 | 14,89 | 15,43 | 4,19% | 3.576.376,00 |
| 04.11.2025 | 15,08 | 15,28 | 14,64 | 14,81 | -3,80% | 2.572.582,00 |
| 03.11.2025 | 16,05 | 16,20 | 15,38 | 15,40 | -4,14% | 2.283.464,00 |
| 31.10.2025 | 16,09 | 16,27 | 15,90 | 16,06 | -0,80% | 2.148.910,00 |
| 30.10.2025 | 15,80 | 16,32 | 15,72 | 16,19 | 1,57% | 2.176.038,00 |
| 29.10.2025 | 16,41 | 16,47 | 15,84 | 15,94 | -2,92% | 1.934.443,00 |
| 28.10.2025 | 16,93 | 16,93 | 16,36 | 16,42 | -1,79% | 1.536.612,00 |
| 27.10.2025 | 16,80 | 16,90 | 16,47 | 16,72 | 0,60% | 1.511.403,00 |
| 24.10.2025 | 16,41 | 16,86 | 16,30 | 16,62 | 3,27% | 1.798.381,00 |
| 23.10.2025 | 16,47 | 16,50 | 15,96 | 16,09 | -2,05% | - |
| 22.10.2025 | 16,17 | 16,57 | 16,08 | 16,43 | 0,49% | 2.290.540,00 |
| 21.10.2025 | 16,85 | 17,82 | 16,10 | 16,35 | -1,39% | 3.327.242,00 |
| 20.10.2025 | 15,47 | 16,62 | 15,47 | 16,58 | 8,24% | 3.205.721,00 |
| 17.10.2025 | 15,35 | 15,58 | 15,31 | 15,32 | -1,17% | - |
| 16.10.2025 | 15,77 | 16,13 | 15,32 | 15,50 | -2,21% | 1.459.411,00 |
| 15.10.2025 | 15,87 | 16,16 | 15,74 | 15,85 | 0,83% | 1.214.623,00 |
| 14.10.2025 | 15,08 | 16,04 | 15,04 | 15,72 | 2,21% | 1.878.579,00 |