135,733$
2,66%
Echtzeit-Aktienkurs Expedia Group Inc.
Bid:
Ask:
Aktienkurse zur Expedia Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 133,51 | 135,87 | 132,98 | 135,77 | 2,68% | 1.067.047,00 |
| 12.09.2024 | 130,47 | 132,85 | 129,95 | 132,22 | 1,83% | 1.036.570,00 |
| 11.09.2024 | 130,62 | 130,93 | 126,46 | 129,84 | -0,96% | 1.485.029,00 |
| 10.09.2024 | 133,71 | 133,71 | 129,17 | 131,10 | -1,31% | 1.311.204,00 |
| 09.09.2024 | 132,99 | 134,48 | 131,85 | 132,84 | 0,44% | 1.299.010,00 |
| 06.09.2024 | 135,16 | 136,88 | 131,72 | 132,26 | -2,19% | 1.234.041,00 |
| 05.09.2024 | 134,00 | 137,67 | 133,57 | 135,22 | 0,22% | 1.340.724,00 |
| 04.09.2024 | 136,20 | 137,72 | 134,74 | 134,92 | -1,31% | 1.065.106,00 |
| 03.09.2024 | 138,56 | 139,63 | 135,88 | 136,72 | -1,71% | 1.532.158,00 |
| 30.08.2024 | 142,23 | 142,23 | 138,39 | 139,09 | -1,29% | 2.008.340,00 |
| 29.08.2024 | 141,00 | 142,42 | 139,94 | 140,91 | 0,85% | 1.263.191,00 |
| 28.08.2024 | 139,80 | 140,51 | 138,79 | 139,72 | -0,77% | 1.237.053,00 |
| 27.08.2024 | 136,69 | 141,79 | 136,36 | 140,80 | 2,69% | 1.710.960,00 |
| 26.08.2024 | 138,13 | 139,68 | 136,99 | 137,11 | -0,74% | 1.270.615,00 |
| 23.08.2024 | 134,40 | 138,90 | 133,91 | 138,13 | 3,76% | 1.303.564,00 |
| 22.08.2024 | 133,63 | 135,15 | 132,72 | 133,12 | -0,05% | 1.065.460,00 |
| 21.08.2024 | 134,00 | 134,84 | 131,93 | 133,19 | -0,25% | 1.279.827,00 |
| 20.08.2024 | 135,00 | 136,26 | 133,35 | 133,52 | -1,43% | 1.333.400,00 |
| 19.08.2024 | 131,95 | 135,64 | 131,58 | 135,46 | 3,37% | 1.552.503,00 |
| 16.08.2024 | 130,93 | 131,80 | 130,15 | 131,04 | -0,93% | 1.675.629,00 |
| 15.08.2024 | 130,25 | 132,87 | 129,71 | 132,27 | 2,51% | 1.569.966,00 |
| 14.08.2024 | 131,02 | 132,48 | 127,61 | 129,03 | -1,19% | 2.829.970,00 |
| 13.08.2024 | 128,43 | 130,70 | 127,44 | 130,58 | 2,91% | 1.868.334,00 |
| 12.08.2024 | 128,51 | 129,69 | 126,33 | 126,89 | -2,40% | 2.417.612,00 |
| 09.08.2024 | 130,00 | 131,31 | 125,50 | 130,01 | 10,21% | 6.092.480,00 |
| 08.08.2024 | 113,37 | 118,56 | 112,68 | 117,97 | 4,18% | 4.123.856,00 |
| 07.08.2024 | 115,00 | 116,17 | 111,08 | 113,24 | -3,65% | 3.040.151,00 |
| 06.08.2024 | 113,00 | 117,81 | 112,54 | 117,54 | 4,85% | 2.952.163,00 |
| 05.08.2024 | 111,75 | 114,34 | 110,20 | 112,10 | -2,94% | 3.321.278,00 |
| 02.08.2024 | 116,50 | 117,17 | 113,19 | 115,49 | -4,93% | 3.051.294,00 |
| 01.08.2024 | 126,80 | 127,11 | 120,06 | 121,48 | -4,85% | 2.711.181,00 |
| 31.07.2024 | 129,09 | 129,29 | 125,94 | 127,67 | -0,64% | 1.641.446,00 |
| 30.07.2024 | 128,63 | 129,71 | 127,67 | 128,50 | 0,17% | 1.379.556,00 |
| 29.07.2024 | 126,43 | 128,84 | 125,95 | 128,28 | 1,91% | 1.321.765,00 |
| 26.07.2024 | 126,69 | 127,19 | 125,19 | 125,87 | 0,78% | 1.440.159,00 |
| 25.07.2024 | 126,62 | 126,70 | 121,95 | 124,90 | -2,79% | 2.212.386,00 |
| 24.07.2024 | 131,64 | 131,85 | 127,20 | 128,49 | -3,15% | 2.084.659,00 |
| 23.07.2024 | 134,85 | 136,21 | 132,52 | 132,67 | -1,33% | 1.524.639,00 |
| 22.07.2024 | 134,83 | 136,31 | 132,62 | 134,46 | -1,05% | 1.641.953,00 |
| 19.07.2024 | 134,49 | 136,58 | 133,87 | 135,88 | 1,77% | 1.412.336,00 |
| 18.07.2024 | 135,54 | 137,73 | 133,43 | 133,52 | -1,49% | 1.362.759,00 |
| 17.07.2024 | 138,76 | 138,90 | 134,19 | 135,54 | -2,98% | 1.763.007,00 |
| 16.07.2024 | 133,01 | 141,60 | 133,00 | 139,70 | 5,40% | 3.805.424,00 |
| 15.07.2024 | 131,86 | 133,92 | 130,57 | 132,54 | 0,65% | 1.512.017,00 |
| 12.07.2024 | 129,20 | 131,93 | 128,87 | 131,69 | 2,32% | 1.454.077,00 |
| 11.07.2024 | 129,01 | 130,57 | 127,09 | 128,70 | -0,64% | 1.449.341,00 |
| 10.07.2024 | 129,07 | 130,04 | 127,82 | 129,53 | 0,75% | 1.686.055,00 |
| 09.07.2024 | 126,11 | 129,89 | 125,58 | 128,56 | 2,44% | 2.141.878,00 |
| 08.07.2024 | 124,49 | 126,19 | 124,15 | 125,50 | 1,53% | 1.496.509,00 |
| 05.07.2024 | 123,91 | 124,94 | 122,65 | 123,61 | -0,52% | 1.492.178,00 |
| 03.07.2024 | 123,63 | 124,37 | 122,86 | 124,25 | 1,13% | 845.703,00 |
| 02.07.2024 | 122,75 | 124,04 | 121,81 | 122,86 | 0,29% | 1.428.704,00 |
| 01.07.2024 | 126,23 | 126,83 | 122,00 | 122,50 | -2,77% | 1.927.989,00 |
| 28.06.2024 | 124,80 | 126,54 | 124,63 | 125,99 | 1,07% | 2.692.902,00 |
| 27.06.2024 | 127,04 | 127,36 | 124,31 | 124,66 | -2,11% | 2.419.027,00 |
| 26.06.2024 | 128,74 | 129,32 | 124,00 | 127,35 | -1,85% | 1.759.149,00 |
| 25.06.2024 | 128,96 | 130,84 | 128,27 | 129,75 | 1,25% | 1.903.246,00 |
| 24.06.2024 | 126,97 | 129,92 | 126,43 | 128,15 | 0,34% | 1.892.057,00 |
| 21.06.2024 | 125,21 | 128,09 | 124,69 | 127,72 | 1,79% | 3.839.362,00 |
| 20.06.2024 | 124,61 | 127,82 | 124,61 | 125,48 | 0,75% | 1.896.509,00 |
| 18.06.2024 | 124,05 | 126,86 | 123,49 | 124,54 | 0,38% | 1.964.817,00 |
| 17.06.2024 | 124,41 | 124,76 | 122,72 | 124,07 | -0,43% | 1.641.629,00 |
| 14.06.2024 | 122,09 | 124,76 | 122,00 | 124,61 | 0,93% | 1.592.564,00 |
| 13.06.2024 | 124,23 | 124,66 | 122,49 | 123,46 | -0,88% | 1.515.087,00 |
| 12.06.2024 | 124,88 | 125,21 | 123,29 | 124,56 | 1,44% | 1.869.645,00 |
| 11.06.2024 | 122,87 | 123,31 | 122,10 | 122,79 | -0,48% | 1.513.678,00 |
| 10.06.2024 | 122,30 | 124,15 | 122,00 | 123,38 | 0,26% | 1.650.149,00 |
| 07.06.2024 | 119,74 | 123,18 | 119,67 | 123,06 | 2,29% | 2.575.365,00 |
| 06.06.2024 | 114,80 | 120,41 | 114,79 | 120,31 | 4,29% | 3.050.776,00 |
| 05.06.2024 | 114,94 | 116,90 | 114,50 | 115,36 | 0,76% | 2.135.129,00 |
| 04.06.2024 | 113,18 | 114,65 | 113,16 | 114,49 | 0,39% | 1.810.106,00 |
| 03.06.2024 | 112,94 | 114,53 | 112,35 | 114,05 | 1,05% | 2.532.871,00 |
| 31.05.2024 | 109,26 | 112,95 | 109,26 | 112,86 | 3,09% | 2.272.521,00 |
| 30.05.2024 | 110,28 | 110,71 | 109,03 | 109,48 | -0,73% | 1.348.652,00 |
| 29.05.2024 | 108,61 | 110,58 | 107,25 | 110,28 | 0,21% | 1.801.375,00 |
| 28.05.2024 | 110,35 | 110,97 | 109,30 | 110,05 | -0,24% | 2.285.578,00 |
| 24.05.2024 | 111,00 | 111,37 | 110,26 | 110,31 | -0,16% | 1.232.068,00 |
| 23.05.2024 | 112,20 | 113,01 | 110,17 | 110,49 | -1,41% | 1.931.775,00 |
| 22.05.2024 | 111,20 | 112,53 | 111,06 | 112,07 | 0,32% | 1.598.508,00 |
| 21.05.2024 | 113,72 | 114,20 | 111,41 | 111,71 | -2,28% | 2.556.163,00 |
| 20.05.2024 | 113,89 | 114,56 | 112,62 | 114,32 | 0,27% | 3.011.699,00 |
| 17.05.2024 | 114,00 | 114,60 | 112,78 | 114,01 | 0,49% | 3.054.747,00 |
| 16.05.2024 | 112,39 | 114,34 | 112,05 | 113,45 | 0,89% | 2.220.009,00 |
| 15.05.2024 | 114,05 | 114,62 | 111,91 | 112,45 | -0,91% | 2.239.457,00 |
| 14.05.2024 | 112,90 | 113,74 | 112,71 | 113,48 | 0,72% | 2.239.274,00 |
| 13.05.2024 | 113,46 | 114,02 | 112,35 | 112,67 | -0,15% | 2.856.435,00 |
| 10.05.2024 | 113,00 | 113,42 | 112,33 | 112,84 | 0,31% | 3.253.948,00 |
| 09.05.2024 | 110,84 | 113,07 | 109,87 | 112,49 | 0,85% | 4.481.399,00 |
| 08.05.2024 | 111,94 | 113,00 | 110,72 | 111,54 | -1,21% | 3.646.102,00 |
| 07.05.2024 | 115,63 | 116,70 | 112,25 | 112,91 | -2,68% | 4.496.332,00 |
| 06.05.2024 | 115,79 | 116,82 | 114,63 | 116,02 | 0,60% | 4.516.731,00 |
| 03.05.2024 | 122,31 | 122,74 | 115,14 | 115,33 | -15,21% | 13.956.064,00 |
| 02.05.2024 | 135,14 | 136,68 | 132,76 | 136,02 | 2,16% | 4.854.270,00 |
| 01.05.2024 | 132,94 | 135,33 | 130,44 | 133,14 | -1,11% | 3.085.223,00 |
| 30.04.2024 | 136,50 | 137,50 | 134,28 | 134,63 | -1,49% | 2.096.203,00 |
| 29.04.2024 | 136,29 | 137,07 | 134,89 | 136,66 | 0,71% | 2.285.440,00 |
| 26.04.2024 | 136,25 | 138,00 | 135,66 | 135,70 | -0,40% | 1.412.722,00 |
| 25.04.2024 | 134,53 | 136,94 | 134,02 | 136,25 | 0,33% | 1.501.604,00 |
| 24.04.2024 | 135,32 | 139,00 | 134,46 | 135,80 | 0,58% | 1.776.380,00 |
| 23.04.2024 | 132,53 | 135,31 | 132,13 | 135,02 | 2,58% | 1.420.221,00 |