Tripadvisor Inc.
[WKN: A1JRLK | ISIN: US8969452015]
Aktienkurse
27,770$ -0,29%
Echtzeit-Aktienkurs Tripadvisor Inc.
Bid: Ask:

Aktienkurse zur Tripadvisor Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 27,86 27,87 27,45 27,75 -0,34% -
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
29.02.2024 26,85 27,42 26,67 26,80 -0,07% 2.379.631,00
28.02.2024 27,02 27,13 26,63 26,82 -1,40% 1.766.556,00
27.02.2024 27,28 27,43 26,97 27,20 0,52% 1.948.748,00
26.02.2024 27,21 27,78 27,00 27,06 -0,95% 2.486.658,00
23.02.2024 26,89 27,42 26,63 27,32 1,26% 1.925.375,00
22.02.2024 26,40 27,16 26,26 26,98 1,81% 2.087.154,00
21.02.2024 26,54 26,98 26,48 26,50 -1,61% 2.241.878,00
20.02.2024 26,34 27,37 26,27 26,94 0,69% 3.043.381,00
16.02.2024 26,95 27,49 26,41 26,75 -3,29% 5.385.626,00
15.02.2024 27,00 28,20 26,11 27,66 9,41% 8.237.551,00
14.02.2024 25,60 25,69 25,08 25,28 -0,71% 5.366.676,00
13.02.2024 24,86 26,67 24,62 25,46 13,76% 11.404.019,00
12.02.2024 21,87 22,85 21,84 22,38 3,09% 3.351.233,00
09.02.2024 22,03 22,13 21,31 21,71 -3,73% 3.484.343,00
08.02.2024 21,70 22,59 21,70 22,55 4,01% 2.495.454,00
07.02.2024 21,65 21,96 21,34 21,68 0,70% 1.315.896,00
06.02.2024 21,72 21,79 21,25 21,53 -0,92% 1.986.825,00
05.02.2024 21,74 21,84 21,40 21,73 -0,55% 1.607.154,00
02.02.2024 21,95 22,04 21,66 21,85 -0,64% 1.671.864,00
01.02.2024 21,71 22,03 21,42 21,99 1,85% 1.573.979,00
31.01.2024 21,87 22,35 21,54 21,59 -2,13% 1.775.604,00
30.01.2024 22,10 22,46 21,96 22,06 -0,41% 1.846.690,00
29.01.2024 21,82 22,22 21,64 22,15 2,03% 1.642.573,00
26.01.2024 21,65 21,95 21,60 21,71 0,70% 1.831.142,00
25.01.2024 21,41 21,78 21,24 21,56 1,75% 1.747.347,00
24.01.2024 21,54 21,59 21,16 21,19 -0,70% 1.198.714,00
23.01.2024 21,50 21,95 21,32 21,34 0,95% 4.771.179,00
22.01.2024 21,31 21,54 21,07 21,14 0,48% 2.559.825,00
19.01.2024 20,50 21,06 20,18 21,04 3,80% 2.800.375,00
18.01.2024 20,10 20,50 19,89 20,27 1,96% 1.956.200,00
17.01.2024 19,22 19,89 19,15 19,88 1,90% 3.004.063,00
16.01.2024 19,29 19,60 19,16 19,51 -0,20% 1.735.920,00
12.01.2024 19,89 20,03 19,52 19,55 -1,51% 1.863.507,00
11.01.2024 20,22 20,22 19,60 19,85 -2,22% 2.662.489,00
10.01.2024 19,79 20,78 19,79 20,30 1,75% 2.177.057,00
09.01.2024 20,91 21,02 19,85 19,95 -6,60% 2.960.032,00
08.01.2024 20,95 21,40 20,66 21,36 1,81% 2.517.480,00
05.01.2024 20,98 21,57 20,85 20,98 -0,76% 1.817.714,00
04.01.2024 20,31 21,19 20,12 21,14 3,63% 2.705.129,00
03.01.2024 20,83 20,89 20,38 20,40 -3,16% 2.140.804,00
02.01.2024 21,26 21,44 20,83 21,07 -2,16% 2.200.152,00
29.12.2023 21,45 22,08 21,41 21,53 0,94% 2.652.993,00
28.12.2023 21,33 21,44 21,15 21,33 -0,09% 1.592.992,00
27.12.2023 21,50 21,73 21,06 21,35 -0,56% 2.724.325,00
26.12.2023 21,25 21,75 21,01 21,47 0,70% 2.165.277,00
22.12.2023 21,40 21,45 21,04 21,32 -0,56% 2.809.031,00
21.12.2023 21,63 21,68 21,03 21,44 1,23% 4.958.851,00
20.12.2023 21,50 21,99 21,11 21,18 -1,85% 4.411.303,00
19.12.2023 20,10 21,59 20,06 21,58 8,28% 7.209.003,00
18.12.2023 19,34 19,97 19,22 19,93 3,37% 3.701.254,00
15.12.2023 19,43 19,51 18,90 19,28 0,10% 12.109.681,00
14.12.2023 19,13 19,65 18,73 19,26 6,53% 4.923.420,00
13.12.2023 18,07 18,11 17,46 18,08 -0,28% 3.091.651,00
12.12.2023 18,27 18,36 17,79 18,13 -1,47% 2.974.837,00
11.12.2023 17,89 18,50 17,86 18,40 2,74% 2.769.180,00
08.12.2023 17,78 18,13 17,76 17,91 0,34% 1.948.695,00
07.12.2023 17,67 17,94 17,63 17,85 1,13% 1.612.945,00
06.12.2023 17,95 18,16 17,61 17,65 -0,68% 2.057.078,00
05.12.2023 18,04 18,22 17,59 17,77 -1,93% 2.090.607,00
04.12.2023 18,05 18,43 17,91 18,12 0,11% 2.128.141,00
01.12.2023 17,78 18,13 17,40 18,10 1,51% 2.207.666,00
30.11.2023 18,08 18,19 17,77 17,83 -0,45% 2.106.707,00
29.11.2023 18,76 18,88 17,86 17,91 -3,66% 2.748.795,00
28.11.2023 18,95 18,97 18,46 18,59 -2,00% 1.701.221,00
27.11.2023 18,86 19,17 18,83 18,97 0,26% 1.855.861,00
24.11.2023 18,97 19,25 18,71 18,92 -0,79% 1.029.093,00
22.11.2023 19,25 19,48 19,03 19,07 0,10% 1.246.402,00
21.11.2023 19,04 19,22 19,00 19,05 -0,78% 1.582.133,00
20.11.2023 19,01 19,33 18,98 19,20 0,58% 1.658.545,00
17.11.2023 19,03 19,24 18,68 19,09 1,65% 2.672.463,00
16.11.2023 18,99 19,12 18,65 18,78 -1,57% 2.766.083,00
15.11.2023 17,90 19,48 17,83 19,08 7,13% 5.159.179,00
14.11.2023 17,71 18,16 17,56 17,81 4,03% 2.997.890,00
13.11.2023 17,82 17,90 17,05 17,12 -1,44% 2.417.715,00
10.11.2023 16,90 17,47 16,81 17,37 2,24% 1.968.713,00
09.11.2023 17,67 17,75 16,95 16,99 -2,69% 3.334.652,00
08.11.2023 17,94 18,30 17,33 17,46 -2,35% 4.758.384,00
07.11.2023 17,53 18,31 16,68 17,88 10,99% 13.738.156,00
06.11.2023 15,95 16,44 15,66 16,11 2,29% 7.395.173,00
03.11.2023 14,91 15,81 14,91 15,75 7,44% 2.407.223,00