223,168$
3,49%
Echtzeit-Aktienkurs Expedia Group
Bid:
Ask:
Aktienkurse zur Expedia Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 212,12 | 224,56 | 212,12 | 223,15 | 3,48% | 1.453.792,00 |
| 13.10.2025 | 212,55 | 216,87 | 211,21 | 215,64 | 2,52% | 1.497.476,00 |
| 10.10.2025 | 215,50 | 218,02 | 209,80 | 210,33 | -2,99% | 1.305.003,00 |
| 09.10.2025 | 214,71 | 216,99 | 213,25 | 216,81 | 2,07% | 1.206.739,00 |
| 08.10.2025 | 217,74 | 217,74 | 212,37 | 212,41 | -1,73% | 1.170.405,00 |
| 07.10.2025 | 223,25 | 223,46 | 211,39 | 216,16 | -3,43% | 1.810.455,00 |
| 06.10.2025 | 220,31 | 240,98 | 216,84 | 223,83 | 1,64% | 3.741.998,00 |
| 03.10.2025 | 217,67 | 223,17 | 216,55 | 220,21 | 1,16% | - |
| 02.10.2025 | 218,40 | 218,40 | 211,51 | 217,69 | -0,12% | 2.065.659,00 |
| 01.10.2025 | 214,03 | 218,71 | 212,55 | 217,95 | 2,04% | 1.954.227,00 |
| 30.09.2025 | 220,55 | 221,69 | 210,27 | 213,59 | -3,14% | 2.587.612,00 |
| 29.09.2025 | 224,50 | 224,97 | 220,16 | 220,51 | -1,06% | 1.605.349,00 |
| 26.09.2025 | 216,07 | 223,94 | 215,96 | 222,87 | 3,57% | 1.153.956,00 |
| 25.09.2025 | 214,63 | 217,46 | 212,54 | 215,19 | -1,21% | 1.585.385,00 |
| 24.09.2025 | 222,31 | 223,27 | 217,63 | 217,83 | -1,53% | 1.327.127,00 |
| 23.09.2025 | 222,76 | 225,43 | 219,40 | 221,22 | -1,02% | 1.482.339,00 |
| 22.09.2025 | 222,71 | 224,21 | 219,02 | 223,51 | 0,49% | 1.842.676,00 |
| 19.09.2025 | 223,45 | 225,10 | 219,94 | 222,43 | 0,23% | 3.559.973,00 |
| 18.09.2025 | 226,04 | 226,99 | 221,24 | 221,92 | -1,42% | 1.682.506,00 |
| 17.09.2025 | 224,98 | 228,18 | 222,97 | 225,11 | 0,06% | 1.186.799,00 |
| 16.09.2025 | 227,96 | 228,71 | 222,76 | 224,98 | -1,43% | 1.506.136,00 |
| 15.09.2025 | 222,35 | 229,00 | 221,25 | 228,24 | 2,72% | 2.734.172,00 |
| 12.09.2025 | 221,36 | 223,22 | 219,55 | 222,19 | 0,37% | 970.090,00 |
| 11.09.2025 | 216,23 | 222,10 | 215,98 | 221,36 | 2,72% | 1.049.880,00 |
| 10.09.2025 | 217,19 | 218,52 | 212,30 | 215,49 | -1,02% | 1.076.074,00 |
| 09.09.2025 | 217,11 | 218,00 | 215,87 | 217,70 | 0,23% | 1.168.471,00 |
| 08.09.2025 | 214,87 | 217,78 | 214,04 | 217,20 | 1,05% | 1.264.418,00 |
| 05.09.2025 | 215,92 | 219,10 | 211,53 | 214,95 | -0,73% | 1.353.227,00 |
| 04.09.2025 | 213,46 | 217,00 | 212,49 | 216,52 | 1,87% | 1.103.669,00 |
| 03.09.2025 | 212,40 | 214,80 | 210,03 | 212,54 | 0,20% | 1.191.273,00 |
| 02.09.2025 | 209,83 | 212,72 | 209,01 | 212,12 | -1,25% | 1.120.765,00 |
| 29.08.2025 | 215,00 | 216,21 | 213,50 | 214,80 | 0,04% | 1.255.644,00 |
| 28.08.2025 | 212,92 | 215,27 | 210,28 | 214,71 | 1,18% | 1.419.961,00 |
| 27.08.2025 | 213,63 | 214,87 | 211,22 | 212,21 | -0,66% | 1.389.863,00 |
| 26.08.2025 | 213,00 | 214,46 | 211,88 | 213,63 | 0,13% | 1.651.399,00 |
| 25.08.2025 | 214,84 | 216,00 | 211,75 | 213,35 | -0,68% | 1.581.408,00 |
| 22.08.2025 | 206,06 | 216,60 | 204,79 | 214,81 | 4,61% | 2.218.529,00 |
| 21.08.2025 | 205,31 | 206,19 | 204,16 | 205,35 | -0,16% | 1.134.295,00 |
| 20.08.2025 | 206,98 | 207,50 | 204,03 | 205,68 | -1,13% | 1.350.789,00 |
| 19.08.2025 | 205,95 | 209,55 | 204,64 | 208,04 | 0,66% | 1.726.936,00 |
| 18.08.2025 | 206,98 | 207,95 | 205,48 | 206,67 | -0,37% | 1.470.392,00 |
| 15.08.2025 | 208,66 | 210,49 | 207,00 | 207,44 | 0,12% | 1.603.233,00 |
| 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 |