196,755$
-4,09%
Echtzeit-Aktienkurs Expedia Group Inc.
Bid:
Ask:
Aktienkurse zur Expedia Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 206,77 | 207,42 | 192,87 | 196,81 | -4,06% | 2.559.631,00 |
| 20.02.2025 | 206,00 | 206,78 | 201,05 | 205,14 | -0,67% | 1.464.701,00 |
| 19.02.2025 | 203,71 | 207,27 | 200,35 | 206,52 | 1,13% | 1.942.067,00 |
| 18.02.2025 | 200,59 | 204,30 | 200,14 | 204,21 | 0,83% | 1.564.348,00 |
| 17.02.2025 | 202,39 | 202,55 | 201,93 | 202,52 | 0,07% | - |
| 14.02.2025 | 205,00 | 205,05 | 201,17 | 202,38 | -0,40% | 1.312.657,00 |
| 13.02.2025 | 204,00 | 204,04 | 200,82 | 203,20 | 0,29% | 1.706.379,00 |
| 12.02.2025 | 197,55 | 203,79 | 195,99 | 202,61 | 2,75% | 2.153.348,00 |
| 11.02.2025 | 200,82 | 202,52 | 195,40 | 197,19 | -2,86% | 3.609.664,00 |
| 10.02.2025 | 204,50 | 207,73 | 200,05 | 203,00 | 0,31% | 3.187.910,00 |
| 07.02.2025 | 194,72 | 205,12 | 194,06 | 202,37 | 17,27% | 9.383.462,00 |
| 06.02.2025 | 169,64 | 175,41 | 169,59 | 172,57 | 1,67% | 3.907.756,00 |
| 05.02.2025 | 170,60 | 172,34 | 168,00 | 169,73 | 0,75% | 1.686.948,00 |
| 04.02.2025 | 169,36 | 170,28 | 167,37 | 168,47 | -0,68% | 1.661.797,00 |
| 03.02.2025 | 165,22 | 171,57 | 165,22 | 169,62 | -0,78% | 1.767.554,00 |
| 31.01.2025 | 171,67 | 173,38 | 170,11 | 170,95 | -0,58% | 1.701.236,00 |
| 30.01.2025 | 172,82 | 173,65 | 170,21 | 171,95 | 0,40% | 1.805.533,00 |
| 29.01.2025 | 171,74 | 171,74 | 168,38 | 171,27 | -0,29% | 1.355.731,00 |
| 28.01.2025 | 170,28 | 172,87 | 167,76 | 171,77 | 1,57% | 1.498.890,00 |
| 27.01.2025 | 170,71 | 174,42 | 168,40 | 169,11 | -1,24% | 1.808.682,00 |
| 24.01.2025 | 176,90 | 177,19 | 169,22 | 171,23 | -3,20% | 2.203.636,00 |
| 23.01.2025 | 173,46 | 180,77 | 168,16 | 176,89 | 1,87% | 3.728.545,00 |
| 22.01.2025 | 181,80 | 182,35 | 172,84 | 173,65 | -4,27% | 3.050.085,00 |
| 21.01.2025 | 189,05 | 189,50 | 178,80 | 181,40 | -3,14% | 2.033.574,00 |
| 17.01.2025 | 190,00 | 191,11 | 185,66 | 187,28 | -0,74% | 1.909.799,00 |
| 16.01.2025 | 186,02 | 188,95 | 184,92 | 188,67 | 1,15% | 957.982,00 |
| 15.01.2025 | 186,52 | 187,13 | 185,51 | 186,52 | 1,82% | 1.278.923,00 |
| 14.01.2025 | 182,00 | 184,85 | 181,50 | 183,19 | 1,04% | 1.017.517,00 |
| 13.01.2025 | 179,20 | 181,33 | 177,41 | 181,30 | 0,61% | 1.099.444,00 |
| 10.01.2025 | 182,26 | 182,26 | 179,33 | 180,20 | -1,33% | 1.488.589,00 |
| 08.01.2025 | 180,96 | 183,29 | 180,00 | 182,62 | 0,16% | 940.863,00 |
| 07.01.2025 | 184,65 | 186,94 | 181,06 | 182,33 | -1,44% | 1.165.288,00 |
| 06.01.2025 | 188,00 | 188,00 | 182,75 | 184,99 | -0,59% | 1.346.426,00 |
| 03.01.2025 | 185,61 | 187,09 | 184,30 | 186,09 | 0,41% | 902.781,00 |
| 02.01.2025 | 187,38 | 187,90 | 183,00 | 185,33 | -0,54% | 919.058,00 |
| 31.12.2024 | 187,15 | 189,56 | 186,06 | 186,33 | -0,09% | 1.067.672,00 |
| 30.12.2024 | 183,00 | 186,85 | 182,62 | 186,49 | 0,20% | 1.568.019,00 |
| 27.12.2024 | 187,81 | 190,10 | 184,70 | 186,11 | -2,11% | 1.395.052,00 |
| 26.12.2024 | 189,72 | 190,29 | 188,50 | 190,12 | 0,23% | 879.515,00 |
| 24.12.2024 | 189,26 | 190,24 | 188,25 | 189,68 | 0,44% | 366.204,00 |
| 23.12.2024 | 186,24 | 189,47 | 183,38 | 188,84 | 2,21% | 1.461.546,00 |
| 20.12.2024 | 177,38 | 185,52 | 177,38 | 184,75 | 2,98% | 4.134.830,00 |
| 19.12.2024 | 179,00 | 180,65 | 176,79 | 179,41 | 1,82% | 1.495.069,00 |
| 18.12.2024 | 187,09 | 187,17 | 176,06 | 176,21 | -2,45% | 2.143.839,00 |
| 17.12.2024 | 181,65 | 182,08 | 179,47 | 180,64 | -1,07% | 1.167.940,00 |
| 16.12.2024 | 181,38 | 183,95 | 178,01 | 182,59 | -0,22% | 1.143.911,00 |
| 13.12.2024 | 184,22 | 184,98 | 182,24 | 183,00 | -0,85% | 871.897,00 |
| 12.12.2024 | 189,72 | 190,63 | 184,47 | 184,56 | -3,01% | 1.235.688,00 |
| 11.12.2024 | 188,75 | 191,31 | 188,75 | 190,29 | 1,00% | 888.207,00 |
| 10.12.2024 | 190,91 | 191,94 | 187,71 | 188,41 | -0,59% | 1.062.136,00 |
| 09.12.2024 | 189,80 | 192,34 | 188,53 | 189,52 | -0,63% | 911.294,00 |
| 06.12.2024 | 191,08 | 192,00 | 189,48 | 190,72 | -0,15% | 1.131.008,00 |
| 05.12.2024 | 188,67 | 192,28 | 187,35 | 191,01 | 1,44% | 1.082.391,00 |
| 04.12.2024 | 182,62 | 188,51 | 182,57 | 188,30 | 2,51% | 930.671,00 |
| 03.12.2024 | 185,73 | 186,67 | 183,30 | 183,69 | -0,71% | 625.549,00 |
| 02.12.2024 | 184,72 | 187,40 | 183,12 | 185,01 | 0,21% | 1.163.283,00 |
| 29.11.2024 | 185,59 | 186,35 | 184,41 | 184,62 | -0,16% | 695.094,00 |
| 27.11.2024 | 187,73 | 187,74 | 184,61 | 184,92 | -0,73% | 855.949,00 |
| 26.11.2024 | 184,09 | 186,53 | 183,21 | 186,28 | 1,20% | 991.700,00 |
| 25.11.2024 | 187,00 | 188,44 | 183,92 | 184,08 | -0,45% | 1.810.549,00 |
| 22.11.2024 | 184,78 | 186,92 | 184,27 | 184,92 | 0,77% | 1.215.629,00 |
| 21.11.2024 | 180,00 | 183,80 | 178,42 | 183,51 | 2,46% | 986.753,00 |
| 20.11.2024 | 177,77 | 179,50 | 176,81 | 179,10 | 1,15% | 1.121.970,00 |
| 19.11.2024 | 178,02 | 178,41 | 175,62 | 177,06 | -1,85% | 1.116.910,00 |
| 18.11.2024 | 180,17 | 181,00 | 178,45 | 180,40 | -0,52% | 1.282.832,00 |
| 15.11.2024 | 180,02 | 181,98 | 177,59 | 181,35 | -0,50% | 2.209.167,00 |
| 14.11.2024 | 180,50 | 183,66 | 180,50 | 182,26 | 1,07% | 1.198.525,00 |
| 13.11.2024 | 182,53 | 183,30 | 179,11 | 180,33 | -0,92% | 1.391.169,00 |
| 12.11.2024 | 181,82 | 185,17 | 179,78 | 182,00 | -1,30% | 1.729.727,00 |
| 11.11.2024 | 182,63 | 187,62 | 180,02 | 184,40 | 2,01% | 2.037.480,00 |
| 08.11.2024 | 181,06 | 190,40 | 179,95 | 180,76 | 3,81% | 4.871.457,00 |
| 07.11.2024 | 171,24 | 174,42 | 170,95 | 174,13 | 1,30% | 2.918.305,00 |
| 06.11.2024 | 169,16 | 173,61 | 168,45 | 171,89 | 4,26% | 2.347.365,00 |
| 05.11.2024 | 161,71 | 166,61 | 161,11 | 164,87 | 2,32% | 1.779.162,00 |
| 04.11.2024 | 159,21 | 161,54 | 158,55 | 161,13 | 1,09% | 988.026,00 |
| 01.11.2024 | 156,38 | 160,13 | 156,02 | 159,40 | 1,98% | 1.212.229,00 |
| 31.10.2024 | 161,80 | 162,10 | 154,00 | 156,31 | -3,00% | 2.273.105,00 |
| 30.10.2024 | 158,67 | 161,76 | 158,08 | 161,15 | 1,44% | 1.348.856,00 |
| 29.10.2024 | 157,21 | 160,43 | 157,21 | 158,86 | 0,54% | 1.381.542,00 |
| 28.10.2024 | 158,89 | 159,53 | 156,60 | 158,00 | -0,25% | 953.334,00 |
| 25.10.2024 | 160,51 | 161,00 | 158,06 | 158,39 | -1,28% | 973.419,00 |
| 24.10.2024 | 158,97 | 160,58 | 158,07 | 160,45 | 1,32% | 759.711,00 |
| 23.10.2024 | 160,20 | 161,62 | 156,74 | 158,36 | -1,76% | 998.031,00 |
| 22.10.2024 | 163,00 | 163,17 | 160,46 | 161,19 | -1,21% | 1.145.710,00 |
| 21.10.2024 | 160,00 | 164,65 | 159,52 | 163,17 | 2,23% | 1.828.581,00 |
| 18.10.2024 | 159,02 | 160,47 | 156,67 | 159,61 | 1,01% | 1.808.478,00 |
| 17.10.2024 | 160,51 | 161,88 | 155,48 | 158,01 | 4,75% | 5.189.609,00 |
| 16.10.2024 | 151,44 | 152,15 | 150,13 | 150,84 | -0,24% | 1.260.570,00 |
| 15.10.2024 | 150,34 | 152,57 | 150,29 | 151,20 | 0,53% | 960.500,00 |
| 14.10.2024 | 150,94 | 151,23 | 149,23 | 150,41 | -0,06% | 1.315.084,00 |
| 11.10.2024 | 151,13 | 152,02 | 149,86 | 150,50 | -0,23% | 1.223.232,00 |
| 10.10.2024 | 152,20 | 152,89 | 149,57 | 150,84 | -1,28% | 1.178.134,00 |
| 09.10.2024 | 151,52 | 153,29 | 148,52 | 152,79 | 0,55% | 1.668.441,00 |
| 08.10.2024 | 151,36 | 153,83 | 151,03 | 151,95 | 0,63% | 1.622.448,00 |
| 07.10.2024 | 150,23 | 152,68 | 149,45 | 151,00 | 0,19% | 1.098.487,00 |
| 04.10.2024 | 149,61 | 151,61 | 149,34 | 150,72 | 2,62% | 1.245.234,00 |
| 03.10.2024 | 146,28 | 147,07 | 143,86 | 146,87 | -0,60% | 1.383.869,00 |
| 02.10.2024 | 145,11 | 147,87 | 144,77 | 147,76 | 0,88% | 848.996,00 |
| 01.10.2024 | 148,02 | 148,08 | 144,05 | 146,47 | -1,04% | 930.504,00 |
| 30.09.2024 | 148,73 | 148,77 | 146,31 | 148,01 | -0,72% | 1.041.762,00 |