14,130$
-2,15%
Echtzeit-Aktienkurs TripAdvisor
Bid:
Ask:
Aktienkurse zur TripAdvisor Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 14,44 | 14,61 | 13,94 | 14,12 | -2,22% | 3.225.487,00 |
| 04.06.2025 | 14,05 | 14,61 | 14,05 | 14,44 | 2,85% | 2.402.112,00 |
| 03.06.2025 | 14,01 | 14,22 | 13,91 | 14,04 | 0,21% | 1.721.086,00 |
| 02.06.2025 | 14,25 | 14,31 | 13,94 | 14,01 | -1,62% | 2.064.937,00 |
| 30.05.2025 | 14,40 | 14,44 | 13,86 | 14,24 | -2,20% | 3.440.429,00 |
| 29.05.2025 | 14,89 | 14,89 | 14,46 | 14,56 | -0,14% | 2.781.138,00 |
| 28.05.2025 | 14,32 | 14,77 | 14,31 | 14,58 | 1,74% | 2.747.524,00 |
| 27.05.2025 | 14,00 | 14,45 | 13,83 | 14,33 | 4,67% | 3.217.499,00 |
| 23.05.2025 | 13,54 | 13,80 | 13,33 | 13,69 | -1,30% | 2.315.776,00 |
| 22.05.2025 | 13,43 | 14,07 | 13,43 | 13,87 | 2,44% | 3.615.711,00 |
| 21.05.2025 | 14,44 | 14,46 | 13,50 | 13,54 | -7,32% | 2.852.662,00 |
| 20.05.2025 | 14,78 | 14,87 | 14,45 | 14,61 | -2,21% | 2.189.079,00 |
| 19.05.2025 | 14,96 | 15,25 | 14,85 | 14,94 | -2,35% | 2.473.231,00 |
| 16.05.2025 | 15,16 | 15,41 | 15,06 | 15,30 | 0,92% | 2.458.076,00 |
| 15.05.2025 | 15,65 | 15,66 | 15,07 | 15,16 | -3,50% | 2.082.226,00 |
| 14.05.2025 | 15,68 | 15,98 | 15,62 | 15,71 | 0,26% | 2.799.043,00 |
| 13.05.2025 | 15,36 | 15,90 | 15,30 | 15,67 | 2,42% | 3.618.336,00 |
| 12.05.2025 | 15,98 | 16,07 | 15,27 | 15,30 | 1,86% | 3.923.861,00 |
| 09.05.2025 | 14,84 | 15,34 | 14,74 | 15,02 | 0,54% | 4.269.664,00 |
| 08.05.2025 | 14,60 | 15,15 | 14,51 | 14,94 | 4,04% | 3.705.831,00 |
| 07.05.2025 | 13,00 | 14,47 | 12,91 | 14,36 | 12,54% | 7.075.687,00 |
| 06.05.2025 | 12,54 | 12,83 | 12,46 | 12,76 | 0,24% | 4.142.053,00 |
| 05.05.2025 | 12,68 | 13,06 | 12,60 | 12,73 | -1,09% | 2.715.537,00 |
| 02.05.2025 | 12,75 | 12,96 | 12,62 | 12,87 | 1,42% | 1.683.162,00 |
| 01.05.2025 | 12,65 | 13,00 | 12,51 | 12,69 | 1,93% | 2.351.919,00 |
| 30.04.2025 | 12,28 | 12,52 | 12,11 | 12,45 | -2,05% | 1.649.042,00 |
| 29.04.2025 | 12,79 | 12,86 | 12,60 | 12,71 | -0,86% | 2.568.839,00 |
| 28.04.2025 | 12,70 | 13,07 | 12,57 | 12,82 | 0,71% | 1.553.680,00 |
| 25.04.2025 | 12,73 | 12,89 | 12,58 | 12,73 | 0,24% | 1.715.689,00 |
| 24.04.2025 | 12,40 | 12,74 | 12,28 | 12,70 | 3,00% | 1.562.236,00 |
| 23.04.2025 | 12,46 | 12,87 | 12,22 | 12,33 | 3,70% | 2.171.545,00 |
| 22.04.2025 | 11,65 | 11,97 | 11,57 | 11,89 | 4,12% | 2.016.685,00 |
| 21.04.2025 | 11,60 | 11,66 | 11,23 | 11,42 | -2,56% | 1.789.528,00 |
| 17.04.2025 | 11,80 | 11,87 | 11,56 | 11,72 | -0,42% | 1.598.001,00 |
| 16.04.2025 | 11,72 | 11,95 | 11,57 | 11,77 | -0,76% | 1.796.702,00 |
| 15.04.2025 | 11,66 | 11,89 | 11,58 | 11,86 | 1,28% | 1.818.788,00 |
| 14.04.2025 | 11,92 | 11,97 | 11,43 | 11,71 | 0,77% | 2.089.602,00 |
| 11.04.2025 | 11,42 | 11,72 | 11,16 | 11,62 | 1,57% | 2.968.926,00 |
| 10.04.2025 | 12,11 | 12,11 | 11,09 | 11,44 | -9,20% | 3.677.537,00 |
| 09.04.2025 | 10,70 | 12,71 | 10,43 | 12,60 | 17,97% | 4.565.951,00 |
| 08.04.2025 | 11,59 | 12,05 | 10,50 | 10,68 | -4,60% | 3.774.688,00 |
| 07.04.2025 | 11,03 | 12,00 | 10,54 | 11,20 | -4,23% | 3.933.350,00 |
| 04.04.2025 | 12,40 | 12,57 | 11,49 | 11,69 | -9,94% | 4.586.887,00 |
| 03.04.2025 | 13,56 | 13,56 | 12,94 | 12,98 | -9,29% | 4.198.534,00 |
| 02.04.2025 | 13,85 | 14,46 | 13,85 | 14,31 | 2,00% | 1.807.030,00 |
| 01.04.2025 | 14,03 | 14,12 | 13,75 | 14,03 | -0,99% | 2.717.135,00 |
| 31.03.2025 | 13,94 | 14,25 | 13,39 | 14,17 | 0,60% | 2.514.074,00 |
| 28.03.2025 | 14,68 | 14,69 | 13,96 | 14,09 | -4,05% | 1.727.663,00 |
| 27.03.2025 | 15,00 | 15,08 | 14,58 | 14,68 | -2,72% | 1.995.060,00 |
| 26.03.2025 | 15,35 | 15,43 | 14,86 | 15,09 | -1,57% | 2.446.519,00 |
| 25.03.2025 | 15,08 | 15,46 | 15,07 | 15,33 | 2,13% | 2.329.070,00 |
| 24.03.2025 | 15,15 | 15,19 | 14,79 | 15,01 | 0,81% | 2.652.014,00 |
| 21.03.2025 | 14,81 | 14,98 | 14,64 | 14,89 | -0,60% | 1.988.090,00 |
| 20.03.2025 | 14,77 | 15,18 | 14,74 | 14,98 | 1,15% | 2.342.878,00 |
| 19.03.2025 | 14,40 | 14,97 | 14,40 | 14,81 | 3,28% | 3.079.537,00 |
| 18.03.2025 | 14,46 | 14,54 | 14,16 | 14,34 | -0,80% | 2.869.631,00 |
| 17.03.2025 | 13,86 | 14,60 | 13,86 | 14,46 | 4,44% | 3.243.214,00 |
| 14.03.2025 | 13,95 | 14,05 | 13,80 | 13,84 | 1,17% | 2.569.029,00 |
| 13.03.2025 | 13,75 | 13,97 | 13,54 | 13,68 | -0,51% | 3.588.876,00 |
| 12.03.2025 | 13,68 | 13,88 | 13,36 | 13,75 | 1,29% | 3.955.542,00 |
| 11.03.2025 | 13,30 | 13,66 | 13,13 | 13,58 | 1,99% | 5.353.164,00 |
| 10.03.2025 | 13,84 | 13,96 | 13,23 | 13,31 | -6,07% | 4.609.296,00 |
| 07.03.2025 | 13,90 | 14,24 | 13,58 | 14,17 | 1,58% | 2.908.838,00 |
| 06.03.2025 | 13,49 | 14,23 | 13,49 | 13,95 | 1,90% | 3.625.293,00 |
| 05.03.2025 | 13,76 | 13,79 | 13,35 | 13,69 | -0,73% | 3.055.213,00 |
| 04.03.2025 | 14,06 | 14,08 | 13,49 | 13,79 | -4,10% | 3.118.784,00 |
| 03.03.2025 | 14,77 | 15,16 | 14,35 | 14,38 | -2,84% | 2.125.759,00 |
| 28.02.2025 | 14,40 | 14,93 | 14,35 | 14,80 | 2,35% | 2.431.034,00 |
| 27.02.2025 | 14,91 | 14,94 | 14,33 | 14,46 | -3,02% | 2.626.116,00 |
| 26.02.2025 | 15,09 | 15,41 | 14,88 | 14,91 | -0,53% | 2.046.438,00 |
| 25.02.2025 | 14,99 | 15,18 | 14,78 | 14,99 | -0,20% | 2.897.762,00 |
| 24.02.2025 | 15,12 | 15,24 | 14,79 | 15,02 | -0,60% | 3.180.207,00 |
| 21.02.2025 | 16,47 | 16,52 | 14,92 | 15,11 | -8,42% | 5.350.811,00 |
| 20.02.2025 | 17,21 | 17,35 | 15,95 | 16,50 | -6,78% | 5.097.292,00 |
| 19.02.2025 | 17,49 | 18,09 | 17,22 | 17,70 | 0,34% | 3.916.757,00 |
| 18.02.2025 | 17,81 | 17,87 | 17,13 | 17,64 | -0,95% | 2.920.220,00 |
| 14.02.2025 | 17,94 | 18,20 | 17,81 | 17,81 | 0,34% | 2.064.437,00 |
| 13.02.2025 | 17,60 | 17,81 | 17,33 | 17,75 | 0,51% | 1.713.258,00 |
| 12.02.2025 | 17,64 | 17,80 | 17,39 | 17,66 | -1,01% | 2.066.286,00 |
| 11.02.2025 | 18,33 | 18,66 | 17,72 | 17,84 | -3,10% | 2.091.429,00 |
| 10.02.2025 | 18,37 | 18,52 | 18,15 | 18,41 | 0,66% | 2.109.162,00 |
| 07.02.2025 | 17,83 | 18,34 | 17,68 | 18,29 | 4,63% | 2.750.461,00 |
| 06.02.2025 | 17,39 | 17,61 | 17,23 | 17,48 | 0,06% | 1.396.643,00 |
| 05.02.2025 | 17,36 | 17,88 | 17,28 | 17,47 | 0,23% | 1.673.862,00 |
| 04.02.2025 | 17,44 | 17,58 | 16,98 | 17,43 | 0,93% | 2.234.386,00 |
| 03.02.2025 | 17,00 | 17,64 | 16,94 | 17,27 | -1,65% | 1.862.780,00 |
| 31.01.2025 | 17,49 | 17,87 | 17,41 | 17,56 | 0,46% | 1.582.691,00 |
| 30.01.2025 | 17,78 | 17,85 | 17,38 | 17,48 | -1,47% | 1.949.785,00 |
| 29.01.2025 | 17,86 | 18,10 | 17,69 | 17,74 | -0,67% | 1.875.515,00 |
| 28.01.2025 | 17,65 | 17,91 | 17,27 | 17,86 | 1,08% | 1.797.975,00 |
| 27.01.2025 | 17,59 | 18,03 | 17,15 | 17,67 | 0,06% | 3.285.435,00 |
| 24.01.2025 | 17,79 | 17,94 | 17,44 | 17,66 | -1,51% | 3.817.674,00 |
| 23.01.2025 | 15,86 | 17,95 | 15,83 | 17,93 | 13,91% | 7.806.794,00 |
| 22.01.2025 | 15,89 | 16,08 | 15,69 | 15,74 | -1,01% | 2.242.406,00 |
| 21.01.2025 | 16,12 | 16,25 | 15,83 | 15,90 | -0,81% | 2.801.199,00 |
| 17.01.2025 | 15,88 | 16,07 | 15,65 | 16,03 | 2,36% | 2.761.166,00 |
| 16.01.2025 | 15,19 | 15,74 | 15,10 | 15,66 | 2,62% | 2.144.933,00 |
| 15.01.2025 | 15,21 | 15,60 | 15,19 | 15,26 | 2,97% | 2.257.142,00 |
| 14.01.2025 | 14,18 | 14,98 | 14,18 | 14,82 | 3,35% | 1.710.405,00 |
| 13.01.2025 | 14,02 | 14,40 | 13,92 | 14,34 | 0,99% | 2.314.386,00 |