10,950$
2,19%
Echtzeit-Aktienkurs TripAdvisor
Bid:
Ask:
Aktienkurse zur TripAdvisor Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 10,63 | 11,02 | 10,56 | 10,98 | 2,43% | 2.432.536,00 |
| 12.08.2026 | 10,80 | 10,93 | 10,45 | 10,72 | -2,19% | 3.054.520,00 |
| 11.08.2026 | 10,54 | 11,10 | 10,53 | 10,96 | 1,62% | 4.181.275,00 |
| 10.08.2026 | 10,72 | 11,14 | 10,54 | 10,78 | 0,00% | 5.323.866,00 |
| 07.08.2026 | 10,67 | 11,07 | 10,53 | 10,78 | 3,60% | 6.181.502,00 |
| 06.08.2026 | 10,94 | 11,93 | 10,15 | 10,41 | -25,63% | 11.256.063,00 |
| 05.08.2026 | 14,50 | 14,51 | 13,82 | 13,99 | -2,30% | 3.366.427,00 |
| 04.08.2026 | 14,31 | 14,59 | 14,22 | 14,32 | -1,24% | 5.070.388,00 |
| 03.08.2026 | 14,42 | 14,56 | 14,15 | 14,50 | 2,36% | 4.006.980,00 |
| 31.07.2026 | 14,40 | 14,40 | 14,05 | 14,17 | -0,14% | 1.884.336,00 |
| 30.07.2026 | 14,40 | 14,42 | 13,91 | 14,19 | -2,68% | 2.058.229,00 |
| 29.07.2026 | 14,83 | 15,04 | 14,46 | 14,58 | -2,38% | 5.296.455,00 |
| 28.07.2026 | 14,45 | 15,00 | 14,40 | 14,93 | 4,55% | 2.111.729,00 |
| 27.07.2026 | 13,92 | 14,44 | 13,91 | 14,28 | 4,23% | 1.893.649,00 |
| 24.07.2026 | 13,54 | 13,91 | 13,47 | 13,70 | 1,48% | 1.404.569,00 |
| 23.07.2026 | 13,65 | 13,78 | 13,26 | 13,50 | -2,46% | 1.646.001,00 |
| 22.07.2026 | 13,97 | 13,97 | 13,60 | 13,84 | 0,33% | 1.793.884,00 |
| 21.07.2026 | 13,85 | 14,21 | 13,68 | 13,80 | -4,33% | 3.421.003,00 |
| 20.07.2026 | 14,60 | 14,88 | 14,33 | 14,42 | -1,10% | 2.395.841,00 |
| 17.07.2026 | 14,60 | 14,90 | 14,40 | 14,58 | -2,15% | 2.512.624,00 |
| 16.07.2026 | 14,74 | 15,15 | 14,32 | 14,90 | 2,05% | 4.038.016,00 |
| 15.07.2026 | 13,82 | 14,69 | 13,82 | 14,60 | 4,36% | 2.681.332,00 |
| 14.07.2026 | 14,16 | 14,21 | 13,68 | 13,99 | -2,95% | 2.718.179,00 |
| 13.07.2026 | 14,08 | 14,81 | 13,92 | 14,42 | 3,11% | 4.102.472,00 |
| 10.07.2026 | 13,55 | 14,26 | 13,50 | 13,98 | 4,92% | 2.841.044,00 |
| 09.07.2026 | 13,06 | 13,47 | 12,99 | 13,33 | 0,87% | 2.995.129,00 |
| 08.07.2026 | 13,67 | 13,68 | 12,90 | 13,21 | -3,72% | 3.534.800,00 |
| 07.07.2026 | 14,05 | 14,29 | 13,60 | 13,72 | -1,19% | 3.016.125,00 |
| 06.07.2026 | 14,11 | 14,19 | 13,73 | 13,89 | -2,83% | 2.197.068,00 |
| 02.07.2026 | 13,90 | 14,31 | 13,72 | 14,29 | 3,93% | 3.078.910,00 |
| 01.07.2026 | 13,82 | 13,87 | 13,42 | 13,75 | 0,11% | 2.819.021,00 |
| 30.06.2026 | 13,96 | 14,03 | 13,68 | 13,74 | -2,10% | 2.399.212,00 |
| 29.06.2026 | 13,72 | 14,11 | 13,61 | 14,03 | 1,96% | 3.608.808,00 |
| 26.06.2026 | 12,78 | 13,90 | 12,63 | 13,76 | 7,50% | 5.715.484,00 |
| 25.06.2026 | 12,98 | 13,14 | 12,61 | 12,80 | -1,39% | 2.723.958,00 |
| 24.06.2026 | 12,37 | 13,00 | 12,29 | 12,98 | 4,76% | 3.473.537,00 |
| 23.06.2026 | 12,30 | 12,73 | 12,07 | 12,39 | 0,24% | 3.814.390,00 |
| 22.06.2026 | 12,71 | 12,97 | 12,34 | 12,36 | -4,63% | 3.818.078,00 |
| 19.06.2026 | 12,93 | 12,96 | 12,93 | 12,96 | -0,04% | - |
| 18.06.2026 | 12,70 | 13,01 | 12,44 | 12,97 | 2,82% | 6.022.090,00 |
| 17.06.2026 | 12,64 | 13,00 | 12,50 | 12,61 | -1,64% | 4.167.831,00 |
| 16.06.2026 | 12,56 | 12,85 | 12,23 | 12,82 | 2,07% | 4.855.544,00 |
| 15.06.2026 | 13,60 | 14,20 | 12,55 | 12,56 | 1,21% | 13.726.673,00 |
| 12.06.2026 | 11,99 | 12,94 | 11,64 | 12,41 | 4,20% | 7.662.299,00 |
| 11.06.2026 | 11,44 | 12,01 | 11,35 | 11,91 | 2,89% | 3.226.603,00 |
| 10.06.2026 | 11,84 | 11,96 | 11,55 | 11,58 | -3,14% | 3.666.466,00 |
| 09.06.2026 | 11,80 | 12,10 | 11,62 | 11,95 | 1,19% | 3.081.552,00 |
| 08.06.2026 | 11,98 | 12,05 | 11,65 | 11,81 | -0,42% | 3.660.193,00 |
| 05.06.2026 | 11,97 | 12,13 | 11,68 | 11,86 | -0,71% | 2.879.403,00 |
| 04.06.2026 | 11,98 | 12,31 | 11,83 | 11,95 | 0,04% | 4.306.336,00 |
| 03.06.2026 | 11,86 | 12,03 | 11,58 | 11,94 | 0,00% | 4.534.311,00 |
| 02.06.2026 | 12,34 | 12,34 | 11,78 | 11,94 | -1,24% | 4.868.668,00 |
| 01.06.2026 | 11,34 | 12,16 | 11,21 | 12,09 | 8,14% | 4.867.501,00 |
| 29.05.2026 | 11,05 | 11,31 | 10,84 | 11,18 | 2,57% | 3.806.800,00 |
| 28.05.2026 | 10,10 | 11,02 | 10,10 | 10,90 | 6,92% | 4.850.946,00 |
| 27.05.2026 | 10,03 | 10,29 | 10,03 | 10,20 | 1,59% | 3.042.739,00 |
| 26.05.2026 | 9,98 | 10,22 | 9,90 | 10,04 | -0,45% | 3.596.412,00 |
| 22.05.2026 | 9,90 | 10,10 | 9,71 | 10,08 | 1,92% | 2.859.103,00 |
| 21.05.2026 | 9,85 | 10,13 | 9,64 | 9,89 | -0,50% | 3.995.267,00 |
| 20.05.2026 | 9,26 | 9,99 | 9,04 | 9,94 | 7,00% | 6.551.029,00 |
| 19.05.2026 | 9,47 | 9,70 | 9,21 | 9,29 | -2,62% | 3.233.237,00 |
| 18.05.2026 | 9,51 | 9,85 | 9,39 | 9,54 | 0,85% | 4.520.140,00 |
| 15.05.2026 | 9,57 | 9,69 | 9,44 | 9,46 | -1,41% | 2.972.909,00 |
| 14.05.2026 | 9,63 | 9,72 | 9,44 | 9,60 | -0,36% | 3.746.247,00 |
| 13.05.2026 | 9,33 | 9,78 | 9,11 | 9,63 | 1,85% | 4.729.544,00 |
| 12.05.2026 | 9,60 | 9,73 | 9,41 | 9,46 | -2,12% | 4.017.661,00 |
| 11.05.2026 | 10,29 | 10,43 | 9,63 | 9,66 | -7,56% | 3.990.015,00 |
| 08.05.2026 | 11,06 | 11,16 | 10,36 | 10,45 | -6,78% | 3.530.537,00 |
| 07.05.2026 | 11,18 | 11,60 | 11,05 | 11,21 | 0,27% | 4.854.794,00 |
| 06.05.2026 | 11,45 | 11,45 | 11,05 | 11,18 | -0,89% | 3.360.456,00 |
| 05.05.2026 | 11,36 | 11,41 | 11,25 | 11,28 | -0,31% | 2.564.239,00 |
| 04.05.2026 | 11,49 | 11,66 | 11,11 | 11,32 | -2,12% | 3.034.902,00 |
| 01.05.2026 | 11,24 | 11,65 | 11,19 | 11,56 | 3,86% | 2.489.054,00 |
| 30.04.2026 | 11,16 | 11,27 | 11,03 | 11,13 | -0,45% | 1.759.771,00 |
| 29.04.2026 | 10,69 | 11,26 | 10,69 | 11,18 | 2,95% | 2.354.896,00 |
| 28.04.2026 | 11,19 | 11,20 | 10,82 | 10,86 | -2,95% | 2.054.397,00 |
| 27.04.2026 | 11,18 | 11,30 | 11,06 | 11,19 | 0,00% | 2.355.682,00 |
| 24.04.2026 | 10,90 | 11,20 | 10,75 | 11,19 | 2,99% | 3.116.054,00 |
| 23.04.2026 | 11,00 | 11,05 | 10,73 | 10,87 | -1,85% | 2.697.890,00 |
| 22.04.2026 | 11,38 | 11,46 | 10,92 | 11,07 | -1,38% | 2.122.502,00 |
| 21.04.2026 | 11,47 | 11,85 | 11,18 | 11,23 | -2,22% | 3.186.140,00 |
| 20.04.2026 | 11,31 | 11,55 | 11,13 | 11,48 | 0,79% | 3.256.468,00 |
| 17.04.2026 | 11,40 | 11,60 | 11,24 | 11,39 | 1,42% | 2.259.454,00 |
| 16.04.2026 | 11,65 | 11,73 | 11,17 | 11,23 | -2,09% | 3.664.120,00 |
| 15.04.2026 | 11,27 | 11,50 | 11,25 | 11,47 | 1,87% | 1.773.537,00 |
| 14.04.2026 | 11,17 | 11,39 | 11,13 | 11,26 | 1,08% | 3.250.007,00 |
| 13.04.2026 | 10,79 | 11,28 | 10,64 | 11,14 | 2,01% | 2.572.067,00 |
| 10.04.2026 | 11,49 | 11,52 | 10,86 | 10,92 | -4,96% | 2.700.268,00 |
| 09.04.2026 | 11,05 | 11,59 | 10,78 | 11,49 | 5,12% | 4.288.681,00 |
| 08.04.2026 | 11,25 | 11,31 | 10,83 | 10,93 | 1,82% | 4.152.093,00 |
| 07.04.2026 | 10,68 | 11,11 | 10,66 | 10,74 | -1,06% | 5.775.973,00 |
| 06.04.2026 | 10,85 | 11,19 | 10,63 | 10,85 | 0,00% | 3.444.443,00 |
| 02.04.2026 | 10,26 | 10,91 | 10,25 | 10,85 | 1,40% | 8.104.243,00 |
| 01.04.2026 | 10,76 | 10,90 | 10,40 | 10,70 | 0,38% | 6.106.640,00 |
| 31.03.2026 | 10,39 | 10,69 | 10,22 | 10,66 | 2,60% | 3.817.730,00 |
| 30.03.2026 | 10,16 | 10,51 | 10,11 | 10,39 | 2,77% | 3.885.744,00 |
| 27.03.2026 | 10,42 | 10,50 | 10,04 | 10,11 | 1,61% | 6.132.197,00 |
| 26.03.2026 | 9,34 | 10,10 | 9,34 | 9,95 | 4,63% | 4.099.915,00 |
| 25.03.2026 | 9,84 | 10,03 | 9,41 | 9,51 | -2,16% | 3.551.969,00 |
| 24.03.2026 | 9,90 | 10,02 | 9,56 | 9,72 | -3,19% | 3.331.409,00 |