228,500$
0,88%
Echtzeit-Aktienkurs Expedia Group Inc.
Bid:
Ask:
Aktienkurse zur Expedia Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 228,95 | 234,06 | 223,90 | 230,89 | 1,93% | 1.939.079,00 |
| 30.03.2026 | 235,18 | 236,43 | 225,66 | 226,51 | 0,31% | 1.568.512,00 |
| 27.03.2026 | 233,32 | 234,26 | 221,30 | 225,81 | -3,02% | 1.165.015,00 |
| 26.03.2026 | 232,98 | 238,16 | 230,73 | 232,84 | -1,45% | 1.187.104,00 |
| 25.03.2026 | 237,20 | 245,54 | 230,60 | 236,26 | -0,31% | 1.504.160,00 |
| 24.03.2026 | 235,23 | 237,90 | 227,70 | 236,99 | 0,14% | 1.702.196,00 |
| 23.03.2026 | 238,95 | 242,08 | 234,14 | 236,65 | 0,63% | 1.972.051,00 |
| 20.03.2026 | 238,53 | 238,93 | 230,35 | 235,18 | -1,77% | 4.866.962,00 |
| 19.03.2026 | 232,79 | 244,06 | 232,79 | 239,41 | -0,26% | 1.732.644,00 |
| 18.03.2026 | 236,43 | 242,30 | 234,95 | 240,04 | -0,50% | 1.355.458,00 |
| 17.03.2026 | 236,19 | 247,86 | 235,66 | 241,25 | 4,23% | 2.019.837,00 |
| 16.03.2026 | 229,36 | 233,80 | 229,16 | 231,46 | 1,35% | 1.539.863,00 |
| 13.03.2026 | 229,74 | 234,27 | 226,40 | 228,37 | 0,32% | 1.197.025,00 |
| 12.03.2026 | 228,02 | 230,98 | 226,34 | 227,65 | -1,17% | 1.283.831,00 |
| 11.03.2026 | 232,96 | 237,32 | 224,13 | 230,35 | -0,57% | 1.601.194,00 |
| 10.03.2026 | 240,83 | 241,00 | 226,25 | 231,66 | -4,09% | 2.372.397,00 |
| 09.03.2026 | 243,36 | 245,78 | 229,83 | 241,54 | -3,24% | 3.040.432,00 |
| 06.03.2026 | 243,11 | 251,92 | 238,18 | 249,62 | -0,76% | 3.615.802,00 |
| 05.03.2026 | 235,00 | 252,23 | 235,00 | 251,54 | 13,44% | 8.025.254,00 |
| 04.03.2026 | 218,32 | 224,88 | 217,01 | 221,73 | 3,06% | 2.336.452,00 |
| 03.03.2026 | 205,96 | 217,74 | 205,45 | 215,14 | 0,89% | 2.089.712,00 |
| 02.03.2026 | 208,31 | 215,84 | 203,18 | 213,24 | -1,14% | 3.178.653,00 |
| 27.02.2026 | 209,91 | 217,62 | 207,65 | 215,69 | -1,03% | 3.818.379,00 |
| 26.02.2026 | 204,94 | 218,36 | 204,90 | 217,93 | 6,96% | 3.920.226,00 |
| 25.02.2026 | 202,16 | 204,66 | 197,83 | 203,74 | 2,84% | 2.961.185,00 |
| 24.02.2026 | 190,18 | 199,49 | 189,84 | 198,12 | 5,10% | 3.594.521,00 |
| 23.02.2026 | 199,95 | 200,37 | 185,34 | 188,51 | -7,36% | 4.743.911,00 |
| 20.02.2026 | 199,86 | 206,53 | 196,51 | 203,48 | 1,86% | 3.601.459,00 |
| 19.02.2026 | 201,71 | 201,71 | 192,92 | 199,76 | -1,98% | 5.044.950,00 |
| 18.02.2026 | 199,01 | 207,22 | 197,99 | 203,79 | 1,68% | 4.171.799,00 |
| 17.02.2026 | 212,01 | 212,17 | 198,33 | 200,42 | -5,76% | 5.687.589,00 |
| 13.02.2026 | 212,00 | 218,92 | 203,93 | 212,67 | -6,41% | 6.148.995,00 |
| 12.02.2026 | 239,38 | 248,15 | 219,63 | 227,24 | -2,72% | 6.143.503,00 |
| 11.02.2026 | 241,56 | 245,84 | 233,16 | 233,60 | -3,29% | 3.380.748,00 |
| 10.02.2026 | 235,90 | 248,69 | 234,11 | 241,54 | 2,15% | 3.326.367,00 |
| 09.02.2026 | 235,25 | 241,48 | 234,57 | 236,45 | -0,17% | 2.957.302,00 |
| 06.02.2026 | 232,55 | 239,37 | 231,81 | 236,85 | 2,40% | 3.285.458,00 |
| 05.02.2026 | 235,68 | 240,68 | 229,91 | 231,30 | -2,19% | 2.490.869,00 |
| 04.02.2026 | 233,01 | 237,61 | 221,93 | 236,48 | 0,86% | 4.455.828,00 |
| 03.02.2026 | 275,53 | 280,51 | 230,78 | 234,46 | -15,26% | 6.845.333,00 |
| 02.02.2026 | 269,47 | 279,22 | 269,03 | 276,67 | 4,47% | 2.202.239,00 |
| 30.01.2026 | 272,77 | 272,98 | 262,36 | 264,84 | -2,91% | 1.855.105,00 |
| 29.01.2026 | 267,94 | 276,54 | 267,49 | 272,77 | 2,64% | 2.166.060,00 |
| 28.01.2026 | 266,74 | 272,20 | 265,54 | 265,76 | -0,37% | 1.500.573,00 |
| 27.01.2026 | 268,61 | 271,60 | 265,64 | 266,74 | -1,02% | 2.138.089,00 |
| 26.01.2026 | 272,60 | 274,16 | 268,70 | 269,49 | -0,61% | 1.873.382,00 |
| 23.01.2026 | 276,46 | 279,61 | 269,48 | 271,14 | -3,05% | 1.577.704,00 |
| 22.01.2026 | 273,99 | 283,70 | 273,92 | 279,66 | 2,98% | 1.867.590,00 |
| 21.01.2026 | 270,82 | 274,55 | 265,01 | 271,56 | -0,22% | 2.396.044,00 |
| 20.01.2026 | 276,73 | 279,13 | 271,40 | 272,15 | -4,55% | 2.341.571,00 |
| 16.01.2026 | 294,03 | 295,32 | 284,22 | 285,11 | -3,12% | 1.631.282,00 |
| 15.01.2026 | 291,70 | 297,24 | 291,70 | 294,28 | 1,21% | 1.321.200,00 |
| 14.01.2026 | 299,06 | 299,52 | 281,45 | 290,76 | -3,07% | 1.824.703,00 |
| 13.01.2026 | 291,53 | 300,31 | 291,00 | 299,97 | 2,90% | 1.314.992,00 |
| 12.01.2026 | 293,27 | 294,14 | 288,63 | 291,53 | -1,62% | 1.239.347,00 |
| 09.01.2026 | 303,30 | 303,80 | 294,51 | 296,33 | -1,65% | 1.144.336,00 |
| 08.01.2026 | 297,22 | 302,35 | 295,00 | 301,31 | 1,39% | 1.651.851,00 |
| 07.01.2026 | 297,90 | 300,46 | 295,69 | 297,18 | -0,68% | 1.364.298,00 |
| 06.01.2026 | 286,94 | 300,00 | 286,94 | 299,21 | 4,08% | 1.818.249,00 |
| 05.01.2026 | 282,94 | 289,51 | 277,25 | 287,47 | 1,60% | 1.127.826,00 |
| 02.01.2026 | 283,02 | 284,16 | 278,33 | 282,94 | -0,13% | 1.927.598,00 |
| 31.12.2025 | 284,55 | 286,46 | 282,43 | 283,31 | -0,59% | 946.811,00 |
| 30.12.2025 | 286,64 | 288,13 | 284,81 | 285,00 | -0,63% | 767.738,00 |
| 29.12.2025 | 286,46 | 288,00 | 285,33 | 286,82 | -0,26% | 971.986,00 |
| 26.12.2025 | 287,00 | 289,32 | 286,48 | 287,56 | 0,35% | 534.040,00 |
| 24.12.2025 | 287,35 | 288,79 | 286,14 | 286,57 | -0,58% | 324.579,00 |
| 23.12.2025 | 288,41 | 291,36 | 287,46 | 288,23 | -0,37% | 1.184.986,00 |
| 22.12.2025 | 291,58 | 291,58 | 286,19 | 289,29 | 0,01% | 1.154.390,00 |
| 19.12.2025 | 286,63 | 292,42 | 286,01 | 289,25 | 1,28% | 3.050.543,00 |
| 18.12.2025 | 287,43 | 289,89 | 284,71 | 285,59 | 0,98% | 2.012.018,00 |
| 17.12.2025 | 282,97 | 287,33 | 280,23 | 282,82 | -0,77% | 1.759.450,00 |
| 16.12.2025 | 283,46 | 289,98 | 281,88 | 285,02 | 0,55% | 2.476.001,00 |
| 15.12.2025 | 277,02 | 287,48 | 276,07 | 283,45 | 3,37% | 2.158.094,00 |
| 12.12.2025 | 281,49 | 282,53 | 273,77 | 274,21 | -2,47% | 1.490.290,00 |
| 11.12.2025 | 273,56 | 282,96 | 273,19 | 281,15 | 2,58% | 2.309.307,00 |
| 10.12.2025 | 263,25 | 275,40 | 262,38 | 274,07 | 4,90% | 2.539.811,00 |
| 09.12.2025 | 264,41 | 265,41 | 261,03 | 261,27 | -1,19% | 1.272.288,00 |
| 08.12.2025 | 263,63 | 265,84 | 260,26 | 264,41 | 0,37% | 1.824.537,00 |
| 05.12.2025 | 260,02 | 266,06 | 258,51 | 263,43 | 1,95% | 1.754.274,00 |
| 04.12.2025 | 260,67 | 263,63 | 257,63 | 258,38 | -1,54% | 1.817.000,00 |
| 03.12.2025 | 263,93 | 266,00 | 260,57 | 262,42 | -0,49% | 1.255.887,00 |
| 02.12.2025 | 260,00 | 264,40 | 255,80 | 263,70 | 1,83% | 2.654.172,00 |
| 01.12.2025 | 254,50 | 259,38 | 253,34 | 258,95 | 1,27% | 1.402.388,00 |
| 28.11.2025 | 257,73 | 258,51 | 254,73 | 255,69 | -0,75% | 774.063,00 |
| 26.11.2025 | 257,53 | 259,87 | 256,60 | 257,62 | -0,20% | 1.246.671,00 |
| 25.11.2025 | 251,67 | 258,83 | 250,52 | 258,14 | 3,61% | 3.152.581,00 |
| 24.11.2025 | 247,90 | 252,30 | 247,49 | 249,14 | 0,67% | 2.912.033,00 |
| 21.11.2025 | 238,76 | 248,95 | 237,69 | 247,49 | 5,42% | 4.870.513,00 |
| 20.11.2025 | 242,51 | 243,67 | 234,34 | 234,77 | -2,16% | 1.893.970,00 |
| 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% | 3.029.410,00 |
| 17.11.2025 | 263,79 | 266,20 | 241,50 | 244,16 | -7,75% | 5.045.358,00 |
| 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% | 2.659.496,00 |
| 12.11.2025 | 268,20 | 277,23 | 267,08 | 273,65 | 3,14% | 2.684.290,00 |
| 11.11.2025 | 268,00 | 269,39 | 264,15 | 265,32 | -1,01% | 2.398.708,00 |
| 10.11.2025 | 262,30 | 270,22 | 260,58 | 268,04 | 3,79% | 3.311.551,00 |
| 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% | 4.325.099,00 |
| 05.11.2025 | 210,48 | 215,56 | 208,44 | 213,81 | 0,79% | 1.678.300,00 |