207,448$
0,12%
Echtzeit-Aktienkurs Expedia Group
Bid:
Ask:
Aktienkurse zur Expedia Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 208,66 | 210,49 | 207,00 | 207,44 | 0,12% | 1.602.799,00 |
| 14.08.2025 | 208,99 | 210,83 | 206,82 | 207,20 | -1,18% | 2.379.571,00 |
| 13.08.2025 | 204,00 | 210,28 | 202,52 | 209,68 | 3,19% | 2.411.927,00 |
| 12.08.2025 | 193,31 | 203,44 | 192,83 | 203,19 | 5,48% | 2.431.519,00 |
| 11.08.2025 | 193,43 | 198,16 | 192,32 | 192,64 | -1,34% | 2.348.945,00 |
| 08.08.2025 | 211,60 | 213,00 | 191,15 | 195,26 | 4,08% | 6.980.139,00 |
| 07.08.2025 | 184,50 | 188,17 | 181,58 | 187,61 | 1,33% | 4.382.864,00 |
| 06.08.2025 | 182,76 | 185,62 | 182,15 | 185,14 | 1,81% | 1.797.487,00 |
| 05.08.2025 | 185,80 | 186,41 | 180,43 | 181,84 | -1,70% | 1.582.077,00 |
| 04.08.2025 | 179,73 | 185,64 | 179,61 | 184,99 | 3,89% | 1.496.589,00 |
| 01.08.2025 | 177,27 | 178,25 | 174,05 | 178,06 | -1,21% | 1.674.169,00 |
| 31.07.2025 | 180,34 | 183,34 | 179,46 | 180,25 | 0,26% | 1.308.307,00 |
| 30.07.2025 | 179,88 | 182,04 | 177,24 | 179,79 | -1,65% | 1.993.413,00 |
| 29.07.2025 | 187,35 | 188,48 | 182,59 | 182,81 | -2,32% | 1.262.400,00 |
| 28.07.2025 | 187,53 | 188,85 | 186,12 | 187,16 | -0,10% | 1.302.203,00 |
| 25.07.2025 | 192,09 | 192,58 | 186,89 | 187,34 | -1,65% | 1.419.387,00 |
| 24.07.2025 | 192,37 | 193,79 | 189,83 | 190,48 | -0,89% | 1.944.521,00 |
| 23.07.2025 | 190,15 | 192,31 | 189,16 | 192,19 | 1,45% | 1.260.692,00 |
| 22.07.2025 | 185,41 | 190,89 | 185,14 | 189,44 | 2,14% | 1.398.408,00 |
| 21.07.2025 | 185,18 | 186,62 | 184,00 | 185,47 | 0,29% | 1.196.225,00 |
| 18.07.2025 | 183,51 | 185,06 | 182,00 | 184,93 | 1,57% | 1.155.218,00 |
| 17.07.2025 | 178,28 | 183,03 | 177,62 | 182,08 | 2,12% | 1.324.023,00 |
| 16.07.2025 | 179,90 | 180,40 | 177,00 | 178,30 | -0,39% | 1.148.811,00 |
| 15.07.2025 | 183,50 | 183,73 | 178,56 | 178,99 | -2,49% | 1.615.790,00 |
| 14.07.2025 | 183,64 | 184,75 | 182,21 | 183,56 | -0,04% | 1.089.779,00 |
| 11.07.2025 | 182,82 | 185,86 | 180,80 | 183,64 | 0,37% | 1.265.762,00 |
| 10.07.2025 | 179,26 | 186,16 | 179,05 | 182,97 | 3,91% | 2.147.947,00 |
| 09.07.2025 | 179,00 | 180,44 | 175,66 | 176,09 | -0,82% | 1.272.738,00 |
| 08.07.2025 | 178,69 | 181,22 | 177,47 | 177,55 | -0,14% | 1.284.988,00 |
| 07.07.2025 | 176,40 | 179,50 | 175,71 | 177,80 | 0,75% | 1.388.060,00 |
| 03.07.2025 | 171,27 | 178,62 | 171,27 | 176,48 | 3,20% | 1.429.430,00 |
| 02.07.2025 | 174,12 | 174,12 | 169,23 | 171,01 | -1,74% | 1.644.847,00 |
| 01.07.2025 | 168,00 | 174,90 | 167,35 | 174,04 | 3,18% | 2.617.915,00 |
| 30.06.2025 | 170,81 | 171,60 | 167,99 | 168,67 | -1,22% | 1.461.609,00 |
| 27.06.2025 | 167,12 | 171,12 | 166,22 | 170,76 | 2,37% | 1.867.882,00 |
| 26.06.2025 | 166,81 | 167,65 | 165,55 | 166,80 | 0,63% | 1.901.547,00 |
| 25.06.2025 | 167,80 | 168,78 | 164,47 | 165,75 | -2,05% | 2.178.158,00 |
| 24.06.2025 | 167,80 | 170,33 | 167,24 | 169,22 | 2,05% | 1.750.772,00 |
| 23.06.2025 | 163,58 | 166,51 | 160,00 | 165,82 | 0,57% | 1.532.314,00 |
| 20.06.2025 | 164,08 | 165,35 | 163,35 | 164,88 | 1,49% | 2.560.590,00 |
| 18.06.2025 | 161,90 | 164,16 | 161,90 | 162,46 | 0,29% | 1.232.480,00 |
| 17.06.2025 | 162,58 | 164,76 | 161,29 | 161,99 | -1,59% | 1.398.096,00 |
| 16.06.2025 | 168,33 | 169,34 | 164,47 | 164,61 | -0,62% | 2.100.441,00 |
| 13.06.2025 | 168,23 | 169,70 | 164,50 | 165,63 | -3,54% | 1.404.255,00 |
| 12.06.2025 | 172,06 | 172,60 | 170,32 | 171,70 | -0,93% | 1.033.659,00 |
| 11.06.2025 | 175,52 | 175,98 | 172,63 | 173,32 | -0,43% | 1.104.912,00 |
| 10.06.2025 | 177,46 | 177,46 | 172,67 | 174,06 | -1,45% | 1.344.860,00 |
| 09.06.2025 | 176,74 | 177,91 | 176,00 | 176,62 | 0,04% | 1.098.063,00 |
| 06.06.2025 | 175,04 | 176,78 | 171,30 | 176,55 | 1,83% | 1.822.680,00 |
| 05.06.2025 | 171,00 | 174,91 | 170,30 | 173,38 | 2,10% | 1.902.422,00 |
| 04.06.2025 | 168,46 | 170,77 | 167,83 | 169,82 | 0,71% | 1.866.394,00 |
| 03.06.2025 | 167,00 | 170,49 | 165,03 | 168,62 | 0,87% | 1.842.238,00 |
| 02.06.2025 | 165,17 | 167,68 | 163,22 | 167,17 | 0,25% | 1.501.532,00 |
| 30.05.2025 | 164,36 | 167,00 | 163,91 | 166,75 | 0,66% | 2.138.512,00 |
| 29.05.2025 | 169,50 | 171,79 | 163,64 | 165,65 | -1,22% | 1.663.983,00 |
| 28.05.2025 | 165,18 | 168,18 | 164,77 | 167,69 | 1,64% | 1.575.781,00 |
| 27.05.2025 | 161,25 | 165,44 | 161,02 | 164,99 | 3,78% | 2.173.560,00 |
| 23.05.2025 | 156,69 | 160,05 | 156,18 | 158,98 | -1,08% | 1.269.795,00 |
| 22.05.2025 | 158,99 | 161,42 | 156,05 | 160,72 | 0,87% | 2.635.329,00 |
| 21.05.2025 | 160,95 | 164,10 | 158,45 | 159,34 | -1,96% | 1.973.656,00 |
| 20.05.2025 | 164,16 | 165,32 | 160,85 | 162,52 | -1,79% | 4.099.136,00 |
| 19.05.2025 | 164,07 | 166,29 | 163,69 | 165,49 | -0,70% | 1.825.600,00 |
| 16.05.2025 | 164,97 | 167,09 | 164,30 | 166,66 | 0,27% | 1.759.800,00 |
| 15.05.2025 | 169,15 | 170,18 | 165,62 | 166,21 | -1,78% | 1.797.171,00 |
| 14.05.2025 | 169,92 | 171,88 | 168,70 | 169,22 | -0,09% | 2.124.567,00 |
| 13.05.2025 | 168,58 | 173,66 | 167,42 | 169,37 | 1,27% | 2.875.692,00 |
| 12.05.2025 | 164,23 | 169,12 | 163,30 | 167,25 | 6,76% | 3.188.578,00 |
| 09.05.2025 | 152,59 | 158,61 | 148,55 | 156,66 | -7,30% | 6.379.453,00 |
| 08.05.2025 | 168,50 | 172,89 | 167,50 | 168,99 | 1,46% | 3.648.260,00 |
| 07.05.2025 | 165,00 | 170,23 | 164,70 | 166,56 | 1,11% | 2.207.753,00 |
| 06.05.2025 | 164,14 | 166,93 | 163,80 | 164,73 | -0,54% | 1.729.588,00 |
| 05.05.2025 | 160,21 | 166,90 | 159,01 | 165,62 | 2,37% | 1.796.384,00 |
| 02.05.2025 | 160,21 | 162,36 | 157,80 | 161,79 | 2,42% | 2.694.303,00 |
| 01.05.2025 | 159,75 | 162,11 | 157,72 | 157,96 | 0,66% | 2.252.112,00 |
| 30.04.2025 | 151,14 | 157,48 | 144,69 | 156,93 | -2,01% | 2.838.571,00 |
| 29.04.2025 | 161,04 | 162,13 | 157,65 | 160,15 | -0,68% | 2.204.897,00 |
| 28.04.2025 | 160,45 | 162,54 | 158,75 | 161,24 | 0,71% | 1.470.920,00 |
| 25.04.2025 | 159,17 | 160,52 | 158,19 | 160,11 | 0,35% | 1.020.690,00 |
| 24.04.2025 | 154,70 | 160,16 | 153,22 | 159,55 | 2,10% | 1.366.135,00 |
| 23.04.2025 | 158,50 | 163,75 | 155,07 | 156,27 | 2,18% | 1.493.844,00 |
| 22.04.2025 | 149,42 | 154,00 | 147,14 | 152,93 | 4,27% | 1.484.513,00 |
| 21.04.2025 | 149,07 | 150,43 | 144,20 | 146,67 | -2,96% | 1.411.495,00 |
| 17.04.2025 | 154,57 | 154,57 | 148,45 | 151,15 | -0,93% | 2.152.452,00 |
| 16.04.2025 | 150,02 | 155,52 | 149,99 | 152,57 | 0,65% | 2.198.085,00 |
| 15.04.2025 | 150,29 | 153,67 | 149,99 | 151,59 | 1,58% | 1.427.544,00 |
| 14.04.2025 | 154,58 | 154,58 | 147,07 | 149,23 | -0,86% | 1.853.992,00 |
| 11.04.2025 | 149,70 | 151,38 | 144,33 | 150,53 | 0,68% | 3.124.114,00 |
| 10.04.2025 | 155,42 | 156,18 | 146,03 | 149,52 | -7,53% | 2.806.087,00 |
| 09.04.2025 | 136,13 | 163,39 | 136,13 | 161,69 | 18,34% | 5.720.888,00 |
| 08.04.2025 | 145,55 | 149,50 | 134,25 | 136,63 | -2,20% | 3.555.471,00 |
| 07.04.2025 | 135,03 | 149,13 | 130,01 | 139,70 | -1,52% | 4.698.528,00 |
| 04.04.2025 | 144,97 | 146,75 | 139,17 | 141,86 | -6,87% | 4.650.827,00 |
| 03.04.2025 | 158,95 | 160,06 | 152,19 | 152,32 | -9,25% | 3.400.935,00 |
| 02.04.2025 | 165,56 | 169,20 | 165,20 | 167,85 | 0,09% | 1.915.909,00 |
| 01.04.2025 | 166,42 | 168,04 | 162,67 | 167,70 | -0,24% | 2.324.617,00 |
| 31.03.2025 | 165,43 | 168,44 | 160,76 | 168,10 | 0,00% | 2.405.314,00 |
| 28.03.2025 | 167,89 | 170,49 | 165,70 | 168,10 | -0,57% | 1.807.183,00 |
| 27.03.2025 | 172,34 | 172,63 | 165,16 | 169,07 | -2,51% | 2.219.283,00 |
| 26.03.2025 | 176,98 | 178,50 | 172,38 | 173,43 | -1,94% | 1.579.385,00 |
| 25.03.2025 | 178,43 | 179,70 | 174,31 | 176,86 | -0,80% | 1.820.576,00 |