155,867$
-7,77%
Echtzeit-Aktienkurs Expedia Group Inc.
Bid:
Ask:
Aktienkurse zur Expedia Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 152,11 | 158,46 | 149,82 | 156,10 | -7,63% | - |
| 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 |
| 24.03.2025 | 177,56 | 178,56 | 174,59 | 178,29 | 2,58% | 1.948.653,00 |
| 21.03.2025 | 172,15 | 174,40 | 170,06 | 173,81 | 0,42% | 4.416.752,00 |
| 20.03.2025 | 170,81 | 176,28 | 170,81 | 173,09 | 0,35% | 2.404.798,00 |
| 19.03.2025 | 165,38 | 174,99 | 165,38 | 172,48 | 4,43% | 2.219.920,00 |
| 18.03.2025 | 166,51 | 169,24 | 164,14 | 165,16 | -0,72% | 1.869.803,00 |
| 17.03.2025 | 164,29 | 167,80 | 162,82 | 166,36 | 2,62% | 1.974.138,00 |
| 14.03.2025 | 160,50 | 163,10 | 159,25 | 162,11 | 3,18% | 1.879.466,00 |
| 13.03.2025 | 162,02 | 163,13 | 156,57 | 157,11 | -3,33% | 2.167.065,00 |
| 12.03.2025 | 166,19 | 166,19 | 159,60 | 162,52 | -0,75% | 2.590.172,00 |
| 11.03.2025 | 171,86 | 171,86 | 159,45 | 163,75 | -7,28% | 6.657.693,00 |
| 10.03.2025 | 180,82 | 180,82 | 173,80 | 176,60 | -4,19% | 1.901.378,00 |
| 07.03.2025 | 185,54 | 186,06 | 179,17 | 184,33 | 0,14% | 2.258.922,00 |
| 06.03.2025 | 186,67 | 189,62 | 183,33 | 184,07 | -3,62% | 1.629.525,00 |
| 05.03.2025 | 189,70 | 192,23 | 187,77 | 190,98 | 1,24% | 1.429.207,00 |
| 04.03.2025 | 190,84 | 192,55 | 183,55 | 188,64 | -2,51% | 3.048.129,00 |
| 03.03.2025 | 198,48 | 199,99 | 192,31 | 193,50 | -2,25% | 2.080.538,00 |
| 28.02.2025 | 193,75 | 197,98 | 192,80 | 197,96 | 2,28% | 1.686.461,00 |
| 27.02.2025 | 199,73 | 201,00 | 193,31 | 193,55 | -3,00% | 1.443.127,00 |
| 26.02.2025 | 202,00 | 204,15 | 198,15 | 199,54 | -0,11% | 1.520.555,00 |
| 25.02.2025 | 199,99 | 201,50 | 196,36 | 199,76 | -0,11% | 2.494.865,00 |
| 24.02.2025 | 198,76 | 200,77 | 195,32 | 199,97 | 1,61% | 2.625.677,00 |
| 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 |