13,860$
3,05%
Echtzeit-Aktienkurs TripAdvisor
Bid:
Ask:
Aktienkurse zur TripAdvisor Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 13,58 | 13,99 | 13,50 | 13,87 | 3,12% | 1.387.797,00 |
| 21.11.2024 | 13,46 | 13,53 | 13,26 | 13,45 | 0,75% | 292.371,00 |
| 20.11.2024 | 13,47 | 13,62 | 13,24 | 13,35 | -0,60% | 1.553.772,00 |
| 19.11.2024 | 13,57 | 13,70 | 13,36 | 13,43 | -2,61% | 1.961.513,00 |
| 18.11.2024 | 13,89 | 13,91 | 13,61 | 13,79 | -1,08% | 1.945.764,00 |
| 15.11.2024 | 14,61 | 14,69 | 13,90 | 13,94 | -4,39% | 2.279.717,00 |
| 14.11.2024 | 14,45 | 14,75 | 14,26 | 14,58 | 1,25% | 1.500.703,00 |
| 13.11.2024 | 14,31 | 14,57 | 14,12 | 14,40 | 0,98% | 1.821.005,00 |
| 12.11.2024 | 14,59 | 14,62 | 14,15 | 14,26 | -3,55% | 2.162.556,00 |
| 11.11.2024 | 15,69 | 15,69 | 14,76 | 14,79 | -4,55% | 2.352.349,00 |
| 08.11.2024 | 15,45 | 15,81 | 15,28 | 15,49 | 0,19% | 2.830.607,00 |
| 07.11.2024 | 16,21 | 16,66 | 15,36 | 15,46 | -11,30% | 5.385.743,00 |
| 06.11.2024 | 17,46 | 17,76 | 17,14 | 17,43 | 5,70% | 3.988.102,00 |
| 05.11.2024 | 16,33 | 17,03 | 16,27 | 16,49 | 0,98% | 4.087.870,00 |
| 04.11.2024 | 16,04 | 16,47 | 16,00 | 16,33 | 1,24% | 2.560.005,00 |
| 01.11.2024 | 16,06 | 16,42 | 16,03 | 16,13 | 0,62% | 1.978.280,00 |
| 31.10.2024 | 16,24 | 16,70 | 15,85 | 16,03 | -0,71% | 1.981.309,00 |
| 30.10.2024 | 16,01 | 16,36 | 15,95 | 16,15 | 0,65% | 1.700.385,00 |
| 29.10.2024 | 15,63 | 16,10 | 15,63 | 16,04 | 2,36% | 1.311.767,00 |
| 28.10.2024 | 15,46 | 15,74 | 15,32 | 15,67 | 2,62% | 2.100.476,00 |
| 25.10.2024 | 15,27 | 15,36 | 15,08 | 15,27 | 0,13% | 1.304.617,00 |
| 24.10.2024 | 15,28 | 15,56 | 15,15 | 15,25 | -0,33% | 1.454.723,00 |
| 23.10.2024 | 15,35 | 15,60 | 15,19 | 15,30 | -0,33% | 2.055.688,00 |
| 22.10.2024 | 15,18 | 15,37 | 15,13 | 15,35 | 0,59% | 1.526.086,00 |
| 21.10.2024 | 15,45 | 15,67 | 15,13 | 15,26 | -1,61% | 1.118.142,00 |
| 18.10.2024 | 15,26 | 15,60 | 15,17 | 15,51 | 1,57% | 1.220.235,00 |
| 17.10.2024 | 15,26 | 15,43 | 15,19 | 15,27 | 1,46% | 1.552.625,00 |
| 16.10.2024 | 15,02 | 15,23 | 14,91 | 15,05 | 0,53% | 818.754,00 |
| 15.10.2024 | 14,66 | 15,15 | 14,66 | 14,97 | 1,49% | 1.762.572,00 |
| 14.10.2024 | 14,52 | 14,83 | 14,47 | 14,75 | 1,72% | 1.467.964,00 |
| 11.10.2024 | 14,30 | 14,59 | 14,28 | 14,50 | 1,22% | 769.206,00 |
| 10.10.2024 | 14,50 | 14,53 | 14,12 | 14,33 | -2,55% | 1.125.350,00 |
| 09.10.2024 | 14,43 | 14,71 | 14,36 | 14,70 | 2,01% | 853.849,00 |
| 08.10.2024 | 14,36 | 14,59 | 14,30 | 14,41 | 0,35% | 1.347.730,00 |
| 07.10.2024 | 14,71 | 14,71 | 14,26 | 14,36 | -2,38% | 966.840,00 |
| 04.10.2024 | 14,64 | 14,77 | 14,44 | 14,71 | 3,16% | 1.084.758,00 |
| 03.10.2024 | 14,44 | 14,49 | 14,15 | 14,26 | -1,79% | 820.182,00 |
| 02.10.2024 | 14,06 | 14,55 | 14,00 | 14,52 | 2,98% | 1.457.909,00 |
| 01.10.2024 | 14,52 | 14,63 | 14,06 | 14,10 | -2,62% | 1.756.417,00 |
| 30.09.2024 | 14,70 | 14,85 | 14,43 | 14,48 | -1,96% | 1.499.487,00 |
| 27.09.2024 | 14,67 | 14,90 | 14,60 | 14,77 | 1,41% | 1.530.465,00 |
| 26.09.2024 | 15,02 | 15,03 | 14,46 | 14,57 | 0,94% | 2.063.052,00 |
| 25.09.2024 | 14,76 | 14,90 | 14,41 | 14,43 | -2,63% | 1.596.523,00 |
| 24.09.2024 | 14,62 | 14,96 | 14,62 | 14,82 | 1,65% | 2.463.051,00 |
| 23.09.2024 | 14,87 | 14,90 | 14,57 | 14,58 | -2,15% | 5.211.411,00 |
| 20.09.2024 | 14,55 | 15,15 | 14,44 | 14,90 | 2,41% | 7.505.319,00 |
| 19.09.2024 | 14,43 | 14,68 | 14,33 | 14,55 | 3,45% | 2.753.830,00 |
| 18.09.2024 | 13,87 | 14,34 | 13,86 | 14,07 | 1,04% | 1.383.758,00 |
| 17.09.2024 | 13,63 | 14,03 | 13,58 | 13,92 | 2,88% | 2.694.502,00 |
| 16.09.2024 | 13,55 | 13,60 | 13,39 | 13,53 | 0,15% | 1.328.267,00 |
| 13.09.2024 | 13,40 | 13,64 | 13,29 | 13,51 | 1,35% | 2.527.750,00 |
| 12.09.2024 | 13,44 | 13,50 | 13,24 | 13,33 | 0,00% | 1.347.380,00 |
| 11.09.2024 | 13,19 | 13,35 | 12,93 | 13,33 | 0,76% | 1.351.161,00 |
| 10.09.2024 | 13,68 | 13,70 | 13,11 | 13,23 | -2,86% | 1.494.007,00 |
| 09.09.2024 | 13,82 | 13,91 | 13,50 | 13,62 | -1,09% | 1.438.829,00 |
| 06.09.2024 | 13,94 | 14,05 | 13,61 | 13,77 | -1,08% | 1.196.932,00 |
| 05.09.2024 | 13,82 | 14,07 | 13,79 | 13,92 | -0,43% | 1.422.630,00 |
| 04.09.2024 | 13,72 | 14,07 | 13,62 | 13,98 | 1,93% | 2.083.366,00 |
| 03.09.2024 | 14,36 | 14,36 | 13,66 | 13,72 | -5,48% | 2.450.489,00 |
| 30.08.2024 | 14,70 | 14,75 | 14,42 | 14,51 | -0,41% | 1.506.775,00 |
| 29.08.2024 | 14,39 | 14,74 | 14,33 | 14,57 | 1,67% | 1.110.032,00 |
| 28.08.2024 | 14,48 | 14,59 | 14,27 | 14,33 | -1,85% | 970.162,00 |
| 27.08.2024 | 14,53 | 14,85 | 14,38 | 14,60 | 1,32% | 1.823.118,00 |
| 26.08.2024 | 14,63 | 14,67 | 14,33 | 14,41 | -1,30% | 1.197.602,00 |
| 23.08.2024 | 14,24 | 14,63 | 14,20 | 14,60 | 3,36% | 1.499.948,00 |
| 22.08.2024 | 14,28 | 14,40 | 14,08 | 14,13 | -1,91% | 1.289.770,00 |
| 21.08.2024 | 14,21 | 14,44 | 14,18 | 14,40 | 1,77% | 1.423.600,00 |
| 20.08.2024 | 14,43 | 14,60 | 14,14 | 14,15 | -2,68% | 2.804.786,00 |
| 19.08.2024 | 13,81 | 14,59 | 13,80 | 14,54 | 5,36% | 3.830.109,00 |
| 16.08.2024 | 14,04 | 14,06 | 13,70 | 13,80 | -2,06% | 2.509.062,00 |
| 15.08.2024 | 13,81 | 14,15 | 13,79 | 14,09 | 3,68% | 2.719.572,00 |
| 14.08.2024 | 13,81 | 13,86 | 13,30 | 13,59 | -1,74% | 3.063.320,00 |
| 13.08.2024 | 13,71 | 13,94 | 13,49 | 13,83 | 0,95% | 2.345.730,00 |
| 12.08.2024 | 13,56 | 13,93 | 13,49 | 13,70 | 1,03% | 4.144.258,00 |
| 09.08.2024 | 14,18 | 14,22 | 13,42 | 13,56 | -3,35% | 3.727.656,00 |
| 08.08.2024 | 13,70 | 14,17 | 13,43 | 14,03 | 3,24% | 3.833.709,00 |
| 07.08.2024 | 14,21 | 15,19 | 13,41 | 13,59 | -16,73% | 7.587.817,00 |
| 06.08.2024 | 15,88 | 16,41 | 15,71 | 16,32 | 3,36% | 2.334.287,00 |
| 05.08.2024 | 15,45 | 16,10 | 15,22 | 15,79 | -2,65% | 1.940.832,00 |
| 02.08.2024 | 16,31 | 16,56 | 15,97 | 16,22 | -3,74% | 1.912.251,00 |
| 01.08.2024 | 17,66 | 17,69 | 16,75 | 16,85 | -4,37% | 1.529.469,00 |
| 31.07.2024 | 18,16 | 18,16 | 17,61 | 17,62 | -2,22% | 1.577.217,00 |
| 30.07.2024 | 18,04 | 18,23 | 17,80 | 18,02 | 0,28% | 913.689,00 |
| 29.07.2024 | 17,94 | 18,23 | 17,86 | 17,97 | 0,39% | 1.196.782,00 |
| 26.07.2024 | 17,77 | 18,02 | 17,70 | 17,90 | 1,68% | 1.202.296,00 |
| 25.07.2024 | 17,41 | 17,76 | 17,18 | 17,61 | 1,00% | 1.169.306,00 |
| 24.07.2024 | 18,00 | 18,10 | 17,39 | 17,43 | -4,23% | 814.158,00 |
| 23.07.2024 | 17,86 | 18,35 | 17,86 | 18,20 | 1,45% | 1.138.559,00 |
| 22.07.2024 | 17,76 | 17,98 | 17,41 | 17,94 | 1,53% | 1.259.337,00 |
| 19.07.2024 | 17,85 | 17,92 | 17,60 | 17,67 | -0,56% | 1.252.733,00 |
| 18.07.2024 | 18,03 | 18,09 | 17,74 | 17,77 | -1,33% | 2.005.497,00 |
| 17.07.2024 | 17,89 | 18,22 | 17,88 | 18,01 | -0,17% | 1.792.643,00 |
| 16.07.2024 | 18,10 | 18,24 | 17,84 | 18,04 | 0,17% | 1.686.295,00 |
| 15.07.2024 | 17,88 | 18,17 | 17,86 | 18,01 | 0,78% | 1.011.473,00 |
| 12.07.2024 | 17,90 | 18,12 | 17,74 | 17,87 | -0,36% | 1.118.728,00 |
| 11.07.2024 | 17,97 | 18,00 | 17,60 | 17,94 | 1,96% | 1.147.075,00 |
| 10.07.2024 | 17,66 | 17,69 | 17,17 | 17,59 | 0,34% | 1.232.460,00 |
| 09.07.2024 | 17,91 | 17,94 | 17,51 | 17,53 | -2,12% | 1.230.433,00 |
| 08.07.2024 | 17,74 | 17,97 | 17,60 | 17,91 | 1,76% | 1.104.699,00 |
| 05.07.2024 | 17,53 | 17,62 | 17,37 | 17,60 | 0,11% | 1.413.762,00 |