162,000$
-3,40%
Echtzeit-Aktienkurs Expedia Group Inc.
Bid:
Ask:
Aktienkurse zur Expedia Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 2.156.825,00 |
| 31.03.2025 | 165,43 | 168,44 | 160,78 | 168,10 | 0,00% | 2.399.584,00 |
| 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% | 2.181.128,00 |
| 26.03.2025 | 176,98 | 178,50 | 172,38 | 173,43 | -1,94% | 1.576.446,00 |
| 25.03.2025 | 178,43 | 179,70 | 174,31 | 176,86 | -0,80% | 1.814.173,00 |
| 24.03.2025 | 177,56 | 178,56 | 174,59 | 178,29 | 2,58% | 1.826.647,00 |
| 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% | 2.385.444,00 |
| 19.03.2025 | 165,38 | 174,99 | 165,38 | 172,48 | 4,43% | 2.218.441,00 |
| 18.03.2025 | 166,51 | 169,24 | 164,14 | 165,16 | -0,72% | 1.859.150,00 |
| 17.03.2025 | 164,29 | 167,80 | 162,82 | 166,36 | 2,62% | 1.961.890,00 |
| 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% | 2.065.743,00 |
| 12.03.2025 | 166,19 | 166,19 | 159,60 | 162,52 | -0,75% | 2.589.720,00 |
| 11.03.2025 | 171,86 | 171,86 | 159,45 | 163,75 | -7,28% | 6.648.064,00 |
| 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% | 1.629.127,00 |
| 05.03.2025 | 189,70 | 192,23 | 187,77 | 190,98 | 1,24% | 1.427.884,00 |
| 04.03.2025 | 190,84 | 192,55 | 183,55 | 188,64 | -2,51% | 2.929.761,00 |
| 03.03.2025 | 198,48 | 199,99 | 192,31 | 193,50 | -2,25% | 2.011.585,00 |
| 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% | 1.417.951,00 |
| 26.02.2025 | 202,00 | 204,15 | 198,15 | 199,54 | -0,11% | 1.520.232,00 |
| 25.02.2025 | 199,99 | 201,50 | 196,36 | 199,76 | -0,11% | 2.405.217,00 |
| 24.02.2025 | 198,76 | 200,77 | 195,32 | 199,97 | 1,61% | 2.621.177,00 |
| 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% | 1.461.316,00 |
| 19.02.2025 | 203,71 | 207,27 | 200,35 | 206,52 | 1,13% | 1.930.454,00 |
| 18.02.2025 | 200,59 | 204,30 | 200,14 | 204,21 | 0,90% | 1.552.867,00 |
| 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% | 1.701.149,00 |
| 12.02.2025 | 197,55 | 203,79 | 195,99 | 202,61 | 2,75% | 2.152.513,00 |
| 11.02.2025 | 200,82 | 202,52 | 195,40 | 197,19 | -2,86% | 3.477.626,00 |
| 10.02.2025 | 204,50 | 207,73 | 200,05 | 203,00 | 0,31% | 3.152.418,00 |
| 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% | 3.175.831,00 |
| 05.02.2025 | 170,60 | 172,34 | 168,00 | 169,73 | 0,75% | 1.685.976,00 |
| 04.02.2025 | 169,36 | 170,28 | 167,37 | 168,47 | -0,68% | 1.593.393,00 |
| 03.02.2025 | 165,22 | 171,57 | 165,22 | 169,62 | -0,78% | 1.764.953,00 |
| 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% | 1.686.071,00 |
| 29.01.2025 | 171,74 | 171,74 | 168,38 | 171,27 | -0,29% | 1.355.363,00 |
| 28.01.2025 | 170,28 | 172,87 | 167,76 | 171,77 | 1,57% | 1.490.462,00 |
| 27.01.2025 | 170,71 | 174,42 | 168,40 | 169,11 | -1,24% | 1.793.339,00 |
| 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% | 3.681.790,00 |
| 22.01.2025 | 181,80 | 182,35 | 172,84 | 173,65 | -4,27% | 3.023.805,00 |
| 21.01.2025 | 189,05 | 189,50 | 178,80 | 181,40 | -3,14% | 2.022.994,00 |
| 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% | 957.845,00 |
| 15.01.2025 | 186,52 | 187,13 | 185,51 | 186,52 | 1,82% | 1.268.532,00 |
| 14.01.2025 | 182,00 | 184,85 | 181,50 | 183,19 | 1,04% | 1.013.056,00 |
| 13.01.2025 | 179,20 | 181,33 | 177,41 | 181,30 | 0,61% | 1.082.991,00 |
| 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% | 1.344.072,00 |
| 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% | 918.149,00 |
| 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% | 1.553.601,00 |
| 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% | 878.442,00 |
| 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% | 1.440.491,00 |
| 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% | 1.463.699,00 |
| 18.12.2024 | 187,09 | 187,17 | 176,06 | 176,21 | -2,45% | 2.141.044,00 |
| 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% | 1.123.978,00 |
| 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% | 1.234.634,00 |
| 11.12.2024 | 188,75 | 191,31 | 188,75 | 190,29 | 1,00% | 887.146,00 |
| 10.12.2024 | 190,91 | 191,94 | 187,71 | 188,41 | -0,59% | 1.048.354,00 |
| 09.12.2024 | 189,80 | 192,34 | 188,53 | 189,52 | -0,63% | 874.433,00 |
| 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% | 1.049.988,00 |
| 04.12.2024 | 182,62 | 188,51 | 182,57 | 188,30 | 2,51% | 930.175,00 |
| 03.12.2024 | 185,73 | 186,67 | 183,30 | 183,69 | -0,71% | 621.174,00 |
| 02.12.2024 | 184,72 | 187,40 | 183,12 | 185,01 | 0,21% | 1.157.098,00 |
| 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% | 981.779,00 |
| 25.11.2024 | 187,00 | 188,44 | 183,92 | 184,08 | -0,45% | 1.806.254,00 |
| 22.11.2024 | 184,78 | 186,92 | 184,27 | 184,92 | 0,78% | 1.215.629,00 |
| 21.11.2024 | 179,20 | 183,80 | 178,47 | 183,50 | 2,45% | 102.302,00 |
| 20.11.2024 | 177,77 | 179,50 | 176,81 | 179,10 | 1,15% | 1.051.742,00 |
| 19.11.2024 | 178,02 | 178,41 | 175,62 | 177,06 | -1,85% | 1.111.391,00 |
| 18.11.2024 | 180,17 | 181,00 | 178,45 | 180,40 | -0,52% | 1.067.401,00 |
| 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% | 1.081.218,00 |
| 13.11.2024 | 182,53 | 183,30 | 179,11 | 180,33 | -0,92% | 1.208.218,00 |
| 12.11.2024 | 181,82 | 185,17 | 179,78 | 182,00 | -1,30% | 1.686.649,00 |
| 11.11.2024 | 182,63 | 187,62 | 180,02 | 184,40 | 2,01% | 1.976.098,00 |
| 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% | 2.741.879,00 |
| 06.11.2024 | 169,16 | 173,61 | 168,45 | 171,89 | 4,26% | 1.996.406,00 |