Tripadvisor Inc.
[WKN: A1JRLK | ISIN: US8969452015]
Aktienkurse
13,998$ -0,23%
Echtzeit-Aktienkurs Tripadvisor Inc.
Bid: Ask:

Aktienkurse zur Tripadvisor Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
01.04.2025 14,03 14,12 13,75 14,03 -0,99% 2.717.284,00
31.03.2025 13,94 14,25 13,39 14,17 0,60% 2.514.367,00
28.03.2025 14,68 14,69 13,96 14,09 -4,05% 1.727.663,00
27.03.2025 15,00 15,08 14,58 14,68 -2,72% 1.995.090,00
26.03.2025 15,35 15,43 14,86 15,09 -1,57% 2.450.694,00
25.03.2025 15,08 15,46 15,07 15,33 2,13% 2.329.829,00
24.03.2025 15,15 15,19 14,79 15,01 0,81% 2.652.019,00
21.03.2025 14,81 14,98 14,64 14,89 -0,60% 1.988.090,00
20.03.2025 14,77 15,18 14,74 14,98 1,15% 2.344.181,00
19.03.2025 14,40 14,97 14,40 14,81 3,28% 3.101.840,00
18.03.2025 14,46 14,54 14,16 14,34 -0,76% 2.947.728,00
17.03.2025 13,86 14,60 13,86 14,45 4,41% 3.252.151,00
14.03.2025 13,95 14,05 13,80 13,84 1,17% 2.569.029,00
13.03.2025 13,75 13,97 13,54 13,68 -0,51% 3.588.876,00
12.03.2025 13,68 13,88 13,36 13,75 1,33% 3.955.650,00
11.03.2025 13,30 13,66 13,13 13,57 1,95% 5.963.466,00
10.03.2025 13,84 13,96 13,23 13,31 -6,07% 4.659.421,00
07.03.2025 13,90 14,24 13,58 14,17 1,58% 2.908.838,00
06.03.2025 13,49 14,23 13,49 13,95 1,90% 3.625.980,00
05.03.2025 13,76 13,79 13,35 13,69 -0,73% 3.056.058,00
04.03.2025 14,06 14,08 13,49 13,79 -4,10% 3.119.197,00
03.03.2025 14,77 15,16 14,35 14,38 -2,84% 2.140.834,00
28.02.2025 14,40 14,93 14,35 14,80 2,35% 2.431.034,00
27.02.2025 14,91 14,94 14,33 14,46 -3,02% 2.626.957,00
26.02.2025 15,09 15,41 14,88 14,91 -0,53% 2.049.103,00
25.02.2025 14,99 15,18 14,78 14,99 -0,20% 2.897.975,00
24.02.2025 15,12 15,24 14,79 15,02 -0,60% 3.335.971,00
21.02.2025 16,47 16,52 14,92 15,11 -8,42% 5.350.811,00
20.02.2025 17,21 17,35 15,95 16,50 -6,78% 5.104.741,00
19.02.2025 17,49 18,09 17,22 17,70 0,34% 3.931.777,00
18.02.2025 17,81 17,87 17,13 17,64 -1,16% 2.933.992,00
17.02.2025 17,84 17,87 17,84 17,85 0,20% -
14.02.2025 17,94 18,20 17,81 17,81 0,34% 2.064.437,00
13.02.2025 17,60 17,81 17,33 17,75 0,51% 1.718.694,00
12.02.2025 17,64 17,80 17,39 17,66 -1,01% 2.168.122,00
11.02.2025 18,33 18,66 17,72 17,84 -3,10% 2.091.764,00
10.02.2025 18,37 18,52 18,15 18,41 0,66% 2.109.162,00
07.02.2025 17,83 18,34 17,68 18,29 4,63% 2.750.461,00
06.02.2025 17,39 17,61 17,23 17,48 0,06% 1.399.387,00
05.02.2025 17,36 17,88 17,28 17,47 0,23% 1.674.872,00
04.02.2025 17,44 17,58 16,98 17,43 0,93% 2.235.386,00
03.02.2025 17,00 17,64 16,94 17,27 -1,65% 1.866.201,00
31.01.2025 17,49 17,87 17,41 17,56 0,46% 1.582.691,00
30.01.2025 17,78 17,85 17,38 17,48 -1,47% 1.950.416,00
29.01.2025 17,86 18,10 17,69 17,74 -0,67% 1.876.207,00
28.01.2025 17,65 17,91 17,27 17,86 1,08% 1.799.503,00
27.01.2025 17,59 18,03 17,15 17,67 0,06% 3.285.851,00
24.01.2025 17,79 17,94 17,44 17,66 -1,51% 3.817.674,00
23.01.2025 15,86 17,95 15,83 17,93 13,91% 7.959.117,00
22.01.2025 15,89 16,08 15,69 15,74 -1,01% 2.243.159,00
21.01.2025 16,12 16,25 15,83 15,90 -0,81% 2.809.232,00
17.01.2025 15,88 16,07 15,65 16,03 2,36% 2.761.166,00
16.01.2025 15,19 15,74 15,10 15,66 2,62% 2.232.491,00
15.01.2025 15,21 15,60 15,19 15,26 2,97% 2.655.550,00
14.01.2025 14,18 14,98 14,18 14,82 3,35% 1.710.913,00
13.01.2025 14,02 14,40 13,92 14,34 0,99% 2.315.583,00
10.01.2025 15,00 15,00 13,95 14,20 -5,84% 2.759.025,00
08.01.2025 15,18 15,20 14,50 15,08 -1,76% 3.187.627,00
07.01.2025 15,35 15,57 15,06 15,35 0,79% 2.259.116,00
06.01.2025 15,13 15,35 14,99 15,23 1,60% 2.143.446,00
03.01.2025 15,06 15,13 14,78 14,99 0,00% 1.893.254,00
02.01.2025 14,90 15,24 14,82 14,99 1,49% 1.729.914,00
31.12.2024 14,97 15,11 14,72 14,77 -0,87% 1.690.589,00
30.12.2024 14,38 14,92 14,18 14,90 2,41% 2.179.414,00
27.12.2024 14,35 14,60 14,20 14,55 0,97% 1.964.131,00
26.12.2024 14,37 14,44 14,21 14,41 0,00% 1.816.429,00
24.12.2024 14,08 14,42 14,01 14,41 2,49% 1.307.872,00
23.12.2024 13,80 14,08 13,45 14,06 1,96% 2.898.368,00
20.12.2024 13,75 14,12 13,32 13,79 -0,72% 14.156.387,00
19.12.2024 14,39 14,59 13,65 13,89 7,26% 8.615.559,00
18.12.2024 13,56 13,85 12,94 12,95 -4,00% 2.575.678,00
17.12.2024 13,77 13,78 13,38 13,49 -1,96% 1.610.646,00
16.12.2024 13,60 14,00 13,60 13,76 -0,07% 1.740.190,00
13.12.2024 13,61 13,78 13,50 13,77 0,73% 2.032.714,00
12.12.2024 13,83 14,03 13,35 13,67 -1,37% 1.591.963,00
11.12.2024 14,00 14,07 13,73 13,86 -0,86% 1.033.393,00
10.12.2024 14,01 14,23 13,90 13,98 -0,21% 1.078.912,00
09.12.2024 14,49 14,60 13,99 14,01 -2,23% 1.616.695,00
06.12.2024 14,26 14,48 14,21 14,33 1,85% 1.226.886,00
05.12.2024 14,61 14,70 14,06 14,07 -3,37% 1.206.857,00
04.12.2024 14,15 14,60 14,11 14,56 2,90% 1.410.459,00
03.12.2024 14,49 14,53 14,11 14,15 -2,01% 1.631.595,00
02.12.2024 14,30 14,50 14,18 14,44 0,77% 2.150.915,00
29.11.2024 14,13 14,38 14,10 14,33 1,63% 1.046.086,00
27.11.2024 13,91 14,13 13,86 14,10 1,59% 1.417.061,00
26.11.2024 14,10 14,20 13,83 13,88 -2,32% 1.672.008,00
25.11.2024 14,00 14,53 14,00 14,21 2,45% 2.623.520,00
22.11.2024 13,58 13,99 13,50 13,87 3,12% 1.473.797,00
21.11.2024 13,37 13,53 13,26 13,45 0,75% 1.644.173,00
20.11.2024 13,47 13,62 13,24 13,35 -0,60% 1.555.632,00
19.11.2024 13,57 13,70 13,36 13,43 -2,61% 1.962.561,00
18.11.2024 13,89 13,91 13,61 13,79 -1,08% 1.953.725,00
15.11.2024 14,61 14,69 13,90 13,94 -4,39% 2.279.717,00
14.11.2024 14,45 14,75 14,26 14,58 1,25% 1.501.540,00
13.11.2024 14,31 14,57 14,12 14,40 0,98% 1.897.510,00
12.11.2024 14,59 14,62 14,15 14,26 -3,55% 2.187.752,00
11.11.2024 15,69 15,69 14,76 14,79 -4,55% 2.365.684,00
08.11.2024 15,45 15,81 15,28 15,49 0,19% 2.830.607,00
07.11.2024 16,21 16,66 15,36 15,46 -11,30% 5.422.249,00
06.11.2024 17,46 17,76 17,14 17,43 5,70% 4.667.625,00