17,410$
2,17%
Echtzeit-Aktienkurs TripAdvisor
Bid:
Ask:
Aktienkurse zur TripAdvisor Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 17,10 | 17,49 | 16,99 | 17,42 | 2,23% | 1.831.208,00 |
| 28.08.2025 | 17,14 | 17,26 | 16,92 | 17,04 | -0,41% | 1.539.063,00 |
| 27.08.2025 | 17,29 | 17,51 | 17,05 | 17,11 | -0,18% | 1.968.860,00 |
| 26.08.2025 | 17,03 | 17,30 | 17,02 | 17,14 | 0,65% | 1.482.890,00 |
| 25.08.2025 | 17,70 | 17,73 | 17,01 | 17,03 | -3,73% | 1.632.844,00 |
| 22.08.2025 | 17,00 | 17,80 | 16,80 | 17,69 | 4,37% | 2.265.593,00 |
| 21.08.2025 | 16,97 | 17,10 | 16,75 | 16,95 | -1,22% | 1.276.616,00 |
| 20.08.2025 | 16,86 | 17,19 | 16,79 | 17,16 | 1,18% | 1.905.934,00 |
| 19.08.2025 | 16,65 | 17,14 | 16,65 | 16,96 | 1,44% | 1.906.776,00 |
| 18.08.2025 | 17,51 | 17,54 | 16,71 | 16,72 | -5,11% | 2.985.080,00 |
| 15.08.2025 | 18,11 | 18,23 | 17,61 | 17,62 | -2,27% | 2.015.275,00 |
| 14.08.2025 | 17,93 | 18,56 | 17,92 | 18,03 | -0,83% | 2.346.547,00 |
| 13.08.2025 | 18,07 | 18,57 | 17,94 | 18,18 | 1,11% | 3.722.329,00 |
| 12.08.2025 | 17,63 | 18,19 | 17,46 | 17,98 | 1,07% | 5.902.391,00 |
| 11.08.2025 | 17,73 | 18,33 | 17,55 | 17,79 | -1,00% | 3.176.163,00 |
| 08.08.2025 | 17,10 | 19,26 | 17,02 | 17,97 | 11,68% | 11.279.376,00 |
| 07.08.2025 | 16,73 | 16,73 | 15,95 | 16,09 | -2,37% | 4.085.066,00 |
| 06.08.2025 | 16,24 | 16,57 | 16,15 | 16,48 | 1,54% | 1.694.677,00 |
| 05.08.2025 | 16,53 | 16,59 | 16,09 | 16,23 | -1,04% | 2.128.898,00 |
| 04.08.2025 | 16,37 | 16,58 | 16,21 | 16,40 | 1,17% | 2.400.652,00 |
| 01.08.2025 | 16,93 | 16,98 | 16,15 | 16,21 | -7,29% | 3.544.497,00 |
| 31.07.2025 | 17,60 | 18,04 | 17,37 | 17,49 | -0,43% | 4.390.376,00 |
| 30.07.2025 | 17,80 | 17,94 | 17,26 | 17,56 | -0,62% | 2.766.779,00 |
| 29.07.2025 | 18,10 | 18,13 | 17,62 | 17,67 | -2,54% | 2.299.392,00 |
| 28.07.2025 | 17,84 | 18,20 | 17,84 | 18,13 | 1,74% | 1.996.842,00 |
| 25.07.2025 | 17,90 | 17,94 | 17,51 | 17,82 | -0,45% | 1.678.825,00 |
| 24.07.2025 | 18,24 | 18,35 | 17,88 | 17,90 | -1,86% | 2.559.029,00 |
| 23.07.2025 | 17,98 | 18,33 | 17,82 | 18,24 | 2,53% | 1.911.528,00 |
| 22.07.2025 | 17,38 | 18,27 | 17,11 | 17,79 | 2,65% | 3.476.049,00 |
| 21.07.2025 | 17,68 | 17,87 | 17,29 | 17,33 | -1,03% | 2.068.406,00 |
| 18.07.2025 | 17,71 | 17,71 | 17,28 | 17,51 | 0,00% | 2.356.282,00 |
| 17.07.2025 | 17,63 | 17,99 | 17,50 | 17,51 | -0,74% | 3.495.283,00 |
| 16.07.2025 | 18,46 | 18,50 | 17,59 | 17,64 | -3,29% | 3.905.685,00 |
| 15.07.2025 | 18,33 | 18,33 | 18,03 | 18,24 | 0,44% | 3.665.169,00 |
| 14.07.2025 | 17,76 | 18,20 | 17,63 | 18,16 | 0,89% | 4.078.221,00 |
| 11.07.2025 | 18,00 | 18,28 | 17,79 | 18,00 | -0,88% | 5.335.419,00 |
| 10.07.2025 | 17,64 | 18,41 | 17,53 | 18,16 | 4,79% | 5.698.697,00 |
| 09.07.2025 | 17,64 | 17,64 | 17,19 | 17,33 | -0,91% | 2.936.458,00 |
| 08.07.2025 | 17,35 | 17,72 | 17,24 | 17,49 | 1,86% | 4.858.959,00 |
| 07.07.2025 | 17,48 | 17,91 | 16,88 | 17,17 | -1,89% | 9.787.465,00 |
| 03.07.2025 | 15,88 | 17,80 | 15,71 | 17,50 | 16,59% | 14.366.974,00 |
| 02.07.2025 | 13,96 | 15,13 | 13,82 | 15,01 | 8,22% | 5.341.867,00 |
| 01.07.2025 | 13,05 | 13,92 | 12,81 | 13,87 | 6,28% | 4.308.758,00 |
| 30.06.2025 | 13,21 | 13,21 | 12,75 | 13,05 | -0,08% | 4.485.687,00 |
| 27.06.2025 | 12,95 | 13,09 | 12,68 | 13,06 | 1,16% | 23.516.269,00 |
| 26.06.2025 | 12,50 | 12,93 | 12,08 | 12,91 | 3,28% | 5.588.319,00 |
| 25.06.2025 | 13,50 | 13,53 | 12,45 | 12,50 | -6,92% | 6.304.751,00 |
| 24.06.2025 | 13,15 | 13,65 | 13,13 | 13,43 | 2,83% | 3.560.311,00 |
| 23.06.2025 | 12,90 | 13,10 | 12,65 | 13,06 | 0,69% | 2.997.907,00 |
| 20.06.2025 | 13,16 | 13,28 | 12,95 | 12,97 | -0,54% | 3.985.642,00 |
| 18.06.2025 | 13,25 | 13,34 | 12,98 | 13,04 | -1,21% | 2.881.623,00 |
| 17.06.2025 | 13,22 | 13,47 | 13,13 | 13,20 | -1,42% | 2.561.919,00 |
| 16.06.2025 | 13,45 | 13,63 | 13,32 | 13,39 | 0,68% | 3.343.470,00 |
| 13.06.2025 | 13,64 | 13,81 | 13,26 | 13,30 | -5,00% | 2.434.622,00 |
| 12.06.2025 | 14,00 | 14,23 | 13,85 | 14,00 | -0,85% | 1.902.376,00 |
| 11.06.2025 | 14,45 | 14,49 | 14,07 | 14,12 | -1,05% | 2.852.588,00 |
| 10.06.2025 | 14,29 | 14,48 | 14,15 | 14,27 | 0,00% | 1.412.805,00 |
| 09.06.2025 | 14,34 | 14,55 | 14,20 | 14,27 | 1,06% | 2.378.790,00 |
| 06.06.2025 | 14,32 | 14,43 | 14,09 | 14,12 | 0,00% | 1.758.059,00 |
| 05.06.2025 | 14,44 | 14,61 | 13,94 | 14,12 | -2,22% | 3.231.748,00 |
| 04.06.2025 | 14,05 | 14,61 | 14,05 | 14,44 | 2,85% | 2.456.002,00 |
| 03.06.2025 | 14,01 | 14,22 | 13,91 | 14,04 | 0,21% | 1.886.863,00 |
| 02.06.2025 | 14,25 | 14,31 | 13,94 | 14,01 | -1,62% | 2.077.079,00 |
| 30.05.2025 | 14,40 | 14,44 | 13,86 | 14,24 | -2,20% | 3.440.429,00 |
| 29.05.2025 | 14,89 | 14,89 | 14,46 | 14,56 | -0,14% | 2.781.183,00 |
| 28.05.2025 | 14,32 | 14,77 | 14,31 | 14,58 | 1,74% | 2.852.211,00 |
| 27.05.2025 | 14,00 | 14,45 | 13,83 | 14,33 | 4,67% | 3.225.901,00 |
| 23.05.2025 | 13,54 | 13,80 | 13,33 | 13,69 | -1,30% | 2.315.776,00 |
| 22.05.2025 | 13,43 | 14,07 | 13,43 | 13,87 | 2,44% | 3.616.713,00 |
| 21.05.2025 | 14,44 | 14,46 | 13,50 | 13,54 | -7,32% | 2.855.476,00 |
| 20.05.2025 | 14,78 | 14,87 | 14,45 | 14,61 | -2,21% | 2.189.968,00 |
| 19.05.2025 | 14,96 | 15,25 | 14,85 | 14,94 | -2,35% | 2.473.708,00 |
| 16.05.2025 | 15,16 | 15,41 | 15,06 | 15,30 | 0,92% | 2.458.076,00 |
| 15.05.2025 | 15,65 | 15,66 | 15,07 | 15,16 | -3,50% | 2.429.699,00 |
| 14.05.2025 | 15,68 | 15,98 | 15,62 | 15,71 | 0,26% | 2.899.721,00 |
| 13.05.2025 | 15,36 | 15,90 | 15,30 | 15,67 | 2,42% | 3.619.471,00 |
| 12.05.2025 | 15,98 | 16,07 | 15,27 | 15,30 | 1,86% | 4.023.317,00 |
| 09.05.2025 | 14,84 | 15,34 | 14,74 | 15,02 | 0,54% | 4.269.664,00 |
| 08.05.2025 | 14,60 | 15,15 | 14,51 | 14,94 | 4,04% | 3.706.009,00 |
| 07.05.2025 | 13,00 | 14,47 | 12,91 | 14,36 | 12,54% | 7.076.539,00 |
| 06.05.2025 | 12,54 | 12,83 | 12,46 | 12,76 | 0,24% | 4.146.220,00 |
| 05.05.2025 | 12,68 | 13,06 | 12,60 | 12,73 | -1,09% | 2.716.639,00 |
| 02.05.2025 | 12,75 | 12,96 | 12,62 | 12,87 | 1,42% | 1.683.162,00 |
| 01.05.2025 | 12,65 | 13,00 | 12,51 | 12,69 | 1,93% | 2.355.060,00 |
| 30.04.2025 | 12,28 | 12,52 | 12,11 | 12,45 | -2,05% | 1.654.448,00 |
| 29.04.2025 | 12,79 | 12,86 | 12,60 | 12,71 | -0,86% | 2.570.383,00 |
| 28.04.2025 | 12,70 | 13,07 | 12,57 | 12,82 | 0,71% | 1.553.687,00 |
| 25.04.2025 | 12,73 | 12,89 | 12,58 | 12,73 | 0,24% | 1.715.689,00 |
| 24.04.2025 | 12,40 | 12,74 | 12,28 | 12,70 | 3,00% | 1.562.293,00 |
| 23.04.2025 | 12,46 | 12,87 | 12,22 | 12,33 | 3,70% | 2.171.863,00 |
| 22.04.2025 | 11,65 | 11,97 | 11,57 | 11,89 | 4,12% | 2.017.073,00 |
| 21.04.2025 | 11,60 | 11,66 | 11,23 | 11,42 | -2,56% | 1.789.630,00 |
| 17.04.2025 | 11,80 | 11,87 | 11,56 | 11,72 | -0,42% | 1.598.001,00 |
| 16.04.2025 | 11,72 | 11,95 | 11,57 | 11,77 | -0,76% | 1.914.243,00 |
| 15.04.2025 | 11,66 | 11,89 | 11,58 | 11,86 | 1,28% | 1.819.903,00 |
| 14.04.2025 | 11,92 | 11,97 | 11,43 | 11,71 | 0,77% | 2.092.038,00 |
| 11.04.2025 | 11,42 | 11,72 | 11,16 | 11,62 | 1,57% | 2.968.926,00 |
| 10.04.2025 | 12,11 | 12,11 | 11,09 | 11,44 | -9,20% | 3.696.327,00 |
| 09.04.2025 | 10,70 | 12,71 | 10,43 | 12,60 | 17,97% | 4.752.677,00 |
| 08.04.2025 | 11,59 | 12,05 | 10,50 | 10,68 | -4,60% | 3.777.510,00 |