10,415$
-0,71%
Echtzeit-Aktienkurs Tripadvisor Inc.
Bid:
Ask:
Aktienkurse zur Tripadvisor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 10,12 | 10,69 | 10,07 | 10,42 | -0,67% | 11.046,00 |
| 05.03.2026 | 10,42 | 11,08 | 10,42 | 10,49 | 2,24% | 5.140.016,00 |
| 04.03.2026 | 10,01 | 10,41 | 9,82 | 10,26 | 3,43% | 2.944.998,00 |
| 03.03.2026 | 9,72 | 10,03 | 9,61 | 9,92 | -0,60% | 3.042.165,00 |
| 02.03.2026 | 9,67 | 10,12 | 9,65 | 9,98 | -1,29% | 2.751.977,00 |
| 27.02.2026 | 9,93 | 10,12 | 9,76 | 10,11 | -1,65% | 2.329.574,00 |
| 26.02.2026 | 10,25 | 10,49 | 10,12 | 10,28 | 1,98% | 3.259.815,00 |
| 25.02.2026 | 10,12 | 10,23 | 9,97 | 10,08 | 0,20% | 2.836.140,00 |
| 24.02.2026 | 10,00 | 10,24 | 9,89 | 10,06 | 0,00% | 5.011.049,00 |
| 23.02.2026 | 10,63 | 10,65 | 9,91 | 10,06 | -6,94% | 3.389.007,00 |
| 20.02.2026 | 10,41 | 11,02 | 10,32 | 10,81 | 2,27% | 3.017.955,00 |
| 19.02.2026 | 10,46 | 10,60 | 10,15 | 10,57 | 1,05% | 2.697.698,00 |
| 18.02.2026 | 10,34 | 10,74 | 10,14 | 10,46 | -0,76% | 4.726.325,00 |
| 17.02.2026 | 9,80 | 10,78 | 9,71 | 10,54 | 9,68% | 9.616.982,00 |
| 13.02.2026 | 10,45 | 10,50 | 9,46 | 9,61 | -6,88% | 7.913.072,00 |
| 12.02.2026 | 11,63 | 11,69 | 9,80 | 10,32 | -15,13% | 11.585.946,00 |
| 11.02.2026 | 12,70 | 12,84 | 11,86 | 12,16 | -5,22% | 5.175.932,00 |
| 10.02.2026 | 12,84 | 13,21 | 12,73 | 12,83 | 0,16% | 2.513.425,00 |
| 09.02.2026 | 12,75 | 12,86 | 12,55 | 12,81 | 0,31% | 2.000.939,00 |
| 06.02.2026 | 12,45 | 12,87 | 12,27 | 12,77 | 2,74% | 2.119.455,00 |
| 05.02.2026 | 12,58 | 12,78 | 12,33 | 12,43 | -1,35% | 2.795.303,00 |
| 04.02.2026 | 12,61 | 12,84 | 12,29 | 12,60 | 0,40% | 3.659.017,00 |
| 03.02.2026 | 13,27 | 13,48 | 12,11 | 12,55 | -5,71% | 4.721.579,00 |
| 02.02.2026 | 13,21 | 13,57 | 13,09 | 13,31 | 0,15% | 2.400.551,00 |
| 30.01.2026 | 13,23 | 13,37 | 13,08 | 13,29 | -0,97% | 1.899.226,00 |
| 29.01.2026 | 13,09 | 13,42 | 12,80 | 13,42 | 3,15% | 2.763.810,00 |
| 28.01.2026 | 13,12 | 13,42 | 12,99 | 13,01 | -0,38% | 1.424.194,00 |
| 27.01.2026 | 13,30 | 13,36 | 13,00 | 13,06 | -1,14% | 1.902.780,00 |
| 26.01.2026 | 13,31 | 13,36 | 13,09 | 13,21 | -0,15% | 1.825.701,00 |
| 23.01.2026 | 13,54 | 13,59 | 13,12 | 13,23 | -2,72% | 2.239.831,00 |
| 22.01.2026 | 13,65 | 14,05 | 13,56 | 13,60 | 1,19% | 3.112.113,00 |
| 21.01.2026 | 13,10 | 13,54 | 13,08 | 13,44 | 2,99% | 2.343.037,00 |
| 20.01.2026 | 12,98 | 13,28 | 12,98 | 13,05 | -1,73% | 2.638.428,00 |
| 16.01.2026 | 13,93 | 13,98 | 13,16 | 13,28 | -5,08% | 3.280.250,00 |
| 15.01.2026 | 13,86 | 14,06 | 13,58 | 13,99 | 1,52% | 3.040.651,00 |
| 14.01.2026 | 14,75 | 14,75 | 13,42 | 13,78 | -7,14% | 4.087.956,00 |
| 13.01.2026 | 14,83 | 15,10 | 14,69 | 14,84 | 0,07% | 3.121.350,00 |
| 12.01.2026 | 14,71 | 15,03 | 14,50 | 14,83 | 0,20% | 1.329.302,00 |
| 09.01.2026 | 14,85 | 15,04 | 14,50 | 14,80 | -0,27% | 2.478.365,00 |
| 08.01.2026 | 14,55 | 14,88 | 14,51 | 14,84 | 1,02% | 2.140.078,00 |
| 07.01.2026 | 14,72 | 14,77 | 14,38 | 14,69 | -0,07% | 1.584.067,00 |
| 06.01.2026 | 14,75 | 14,88 | 14,57 | 14,70 | -0,41% | 1.582.696,00 |
| 05.01.2026 | 14,65 | 15,23 | 14,52 | 14,76 | 0,82% | 1.996.676,00 |