239,500$
-0,21%
Echtzeit-Aktienkurs Expedia Group Inc.
Bid:
Ask:
Aktienkurse zur Expedia Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2025 | 240,77 | 244,13 | 238,02 | 239,96 | -0,02% | 2.068.330,00 |
| 18.11.2025 | 242,02 | 247,80 | 239,77 | 240,00 | -1,70% | 2.913.734,00 |
| 17.11.2025 | 263,79 | 266,20 | 241,50 | 244,16 | -7,75% | 5.044.362,00 |
| 14.11.2025 | 266,75 | 267,90 | 260,36 | 264,66 | -1,01% | 2.112.468,00 |
| 13.11.2025 | 272,80 | 279,61 | 266,20 | 267,35 | -2,30% | 2.657.895,00 |
| 12.11.2025 | 268,20 | 277,23 | 267,08 | 273,65 | 3,14% | 2.672.711,00 |
| 11.11.2025 | 268,00 | 269,39 | 264,15 | 265,32 | -1,01% | 2.393.195,00 |
| 10.11.2025 | 262,30 | 270,22 | 260,58 | 268,04 | 3,79% | 3.252.136,00 |
| 07.11.2025 | 247,00 | 264,20 | 245,77 | 258,25 | 17,55% | 7.653.631,00 |
| 06.11.2025 | 215,18 | 222,52 | 213,15 | 219,70 | 2,75% | 3.937.913,00 |
| 05.11.2025 | 210,48 | 215,56 | 208,44 | 213,81 | 0,79% | 1.666.174,00 |
| 04.11.2025 | 213,69 | 216,88 | 210,39 | 212,13 | -1,61% | 1.484.823,00 |
| 03.11.2025 | 218,86 | 219,62 | 210,01 | 215,61 | -2,00% | 1.874.884,00 |
| 31.10.2025 | 220,29 | 222,67 | 217,31 | 220,00 | -0,21% | 1.314.766,00 |
| 30.10.2025 | 219,25 | 224,53 | 218,04 | 220,47 | 0,32% | 1.183.390,00 |
| 29.10.2025 | 229,04 | 229,27 | 216,27 | 219,76 | -2,46% | 1.822.505,00 |
| 28.10.2025 | 221,07 | 226,38 | 219,30 | 225,30 | 1,26% | 1.400.962,00 |
| 27.10.2025 | 219,18 | 223,81 | 218,95 | 222,50 | 1,67% | 1.309.328,00 |
| 24.10.2025 | 217,13 | 220,00 | 215,09 | 218,85 | 1,48% | 1.228.056,00 |
| 23.10.2025 | 225,24 | 228,95 | 213,55 | 215,65 | -4,74% | 2.674.786,00 |
| 22.10.2025 | 225,40 | 227,87 | 224,12 | 226,39 | 0,11% | 1.308.331,00 |
| 21.10.2025 | 217,94 | 227,32 | 217,94 | 226,14 | 3,62% | 1.609.146,00 |
| 20.10.2025 | 215,40 | 219,76 | 215,40 | 218,25 | 1,63% | 989.241,00 |
| 17.10.2025 | 213,76 | 216,59 | 212,61 | 214,76 | 0,56% | 1.617.545,00 |
| 16.10.2025 | 218,27 | 219,58 | 210,70 | 213,57 | -2,22% | 1.824.315,00 |
| 15.10.2025 | 224,75 | 225,29 | 215,19 | 218,43 | -2,12% | 2.525.108,00 |
| 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% | 1.418.609,00 |
| 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% | 1.153.621,00 |
| 08.10.2025 | 217,74 | 217,74 | 212,37 | 212,41 | -1,73% | 1.153.218,00 |
| 07.10.2025 | 223,25 | 223,46 | 211,39 | 216,16 | -3,43% | 1.805.840,00 |
| 06.10.2025 | 220,31 | 240,98 | 216,84 | 223,83 | 2,08% | 3.728.595,00 |
| 03.10.2025 | 218,00 | 223,15 | 216,40 | 219,27 | 0,73% | 190.175,00 |
| 02.10.2025 | 218,40 | 218,40 | 211,51 | 217,69 | -0,12% | 2.063.838,00 |
| 01.10.2025 | 214,03 | 218,71 | 212,55 | 217,95 | 2,04% | 1.935.915,00 |
| 30.09.2025 | 220,55 | 221,69 | 210,27 | 213,59 | -3,14% | 2.584.882,00 |
| 29.09.2025 | 224,50 | 224,97 | 220,16 | 220,51 | -1,06% | 1.572.095,00 |
| 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% | 1.584.740,00 |
| 24.09.2025 | 222,31 | 223,27 | 217,63 | 217,83 | -1,53% | 1.308.065,00 |
| 23.09.2025 | 222,76 | 225,43 | 219,40 | 221,22 | -1,02% | 1.464.146,00 |
| 22.09.2025 | 222,71 | 224,21 | 219,02 | 223,51 | 0,49% | 1.737.211,00 |
| 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% | 1.629.527,00 |
| 17.09.2025 | 224,98 | 228,18 | 222,97 | 225,11 | 0,06% | 1.124.455,00 |
| 16.09.2025 | 227,96 | 228,71 | 222,76 | 224,98 | -1,43% | 1.497.675,00 |
| 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% | 1.358.876,00 |
| 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% | 1.097.295,00 |
| 03.09.2025 | 212,40 | 214,80 | 210,03 | 212,54 | 0,20% | 1.161.166,00 |
| 02.09.2025 | 209,83 | 212,72 | 209,01 | 212,12 | -1,25% | 1.114.334,00 |
| 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% | 1.413.370,00 |
| 27.08.2025 | 213,63 | 214,87 | 211,22 | 212,21 | -0,66% | 1.368.558,00 |
| 26.08.2025 | 213,00 | 214,46 | 211,88 | 213,63 | 0,13% | 1.650.185,00 |
| 25.08.2025 | 214,84 | 216,00 | 211,75 | 213,35 | -0,68% | 1.466.658,00 |
| 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% | 1.125.877,00 |
| 20.08.2025 | 206,98 | 207,50 | 204,03 | 205,68 | -1,13% | 1.349.886,00 |
| 19.08.2025 | 205,95 | 209,55 | 204,64 | 208,04 | 0,66% | 1.554.118,00 |
| 18.08.2025 | 206,98 | 207,95 | 205,48 | 206,67 | -0,37% | 1.470.140,00 |
| 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% | 2.379.186,00 |
| 13.08.2025 | 204,00 | 210,28 | 202,52 | 209,68 | 3,19% | 2.372.111,00 |
| 12.08.2025 | 193,31 | 203,44 | 192,83 | 203,19 | 5,48% | 2.428.368,00 |
| 11.08.2025 | 193,43 | 198,16 | 192,32 | 192,64 | -1,34% | 2.338.508,00 |
| 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% | 4.066.537,00 |
| 06.08.2025 | 182,76 | 185,62 | 182,15 | 185,14 | 1,81% | 1.780.075,00 |
| 05.08.2025 | 185,80 | 186,41 | 180,43 | 181,84 | -1,70% | 1.565.892,00 |
| 04.08.2025 | 179,73 | 185,64 | 179,61 | 184,99 | 3,89% | 1.489.890,00 |
| 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% | 1.299.312,00 |
| 30.07.2025 | 179,88 | 182,04 | 177,24 | 179,79 | -1,65% | 1.966.701,00 |
| 29.07.2025 | 187,35 | 188,48 | 182,59 | 182,81 | -2,32% | 1.239.427,00 |
| 28.07.2025 | 187,53 | 188,85 | 186,12 | 187,16 | -0,10% | 1.297.944,00 |
| 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% | 1.941.648,00 |
| 23.07.2025 | 190,15 | 192,31 | 189,16 | 192,19 | 1,45% | 1.245.615,00 |
| 22.07.2025 | 185,41 | 190,89 | 185,14 | 189,44 | 2,14% | 1.359.726,00 |
| 21.07.2025 | 185,18 | 186,62 | 184,00 | 185,47 | 0,29% | 1.185.544,00 |
| 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% | 1.322.987,00 |
| 16.07.2025 | 179,90 | 180,40 | 177,00 | 178,30 | -0,39% | 1.145.557,00 |
| 15.07.2025 | 183,50 | 183,73 | 178,56 | 178,99 | -2,49% | 1.599.187,00 |
| 14.07.2025 | 183,64 | 184,75 | 182,21 | 183,56 | -0,04% | 1.071.437,00 |
| 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% | 2.146.979,00 |
| 09.07.2025 | 179,00 | 180,44 | 175,66 | 176,09 | -0,82% | 1.269.366,00 |
| 08.07.2025 | 178,69 | 181,22 | 177,47 | 177,55 | -0,14% | 1.220.239,00 |
| 07.07.2025 | 176,40 | 179,50 | 175,71 | 177,80 | 0,75% | 1.382.695,00 |
| 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% | 1.636.521,00 |
| 01.07.2025 | 168,00 | 174,90 | 167,35 | 174,04 | 3,18% | 2.113.413,00 |