15,120$
-8,36%
Echtzeit-Aktienkurs Tripadvisor Inc.
Bid:
Ask:
Aktienkurse zur Tripadvisor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.01.2025 | 15,00 | 15,00 | 13,95 | 14,20 | -5,84% | 2.759.025,00 |
| 08.01.2025 | 15,18 | 15,20 | 14,50 | 15,08 | -1,76% | 3.187.627,00 |
| 07.01.2025 | 15,35 | 15,57 | 15,06 | 15,35 | 0,79% | 2.258.858,00 |
| 06.01.2025 | 15,13 | 15,35 | 14,99 | 15,23 | 1,60% | 2.109.751,00 |
| 03.01.2025 | 15,06 | 15,13 | 14,78 | 14,99 | 0,00% | 1.893.254,00 |
| 02.01.2025 | 14,90 | 15,24 | 14,82 | 14,99 | 1,49% | 1.729.588,00 |
| 31.12.2024 | 14,97 | 15,11 | 14,72 | 14,77 | -0,87% | 1.690.589,00 |
| 30.12.2024 | 14,38 | 14,92 | 14,18 | 14,90 | 2,41% | 2.109.257,00 |
| 27.12.2024 | 14,35 | 14,60 | 14,20 | 14,55 | 0,97% | 1.964.131,00 |
| 26.12.2024 | 14,37 | 14,44 | 14,21 | 14,41 | 0,00% | 1.731.955,00 |
| 24.12.2024 | 14,08 | 14,42 | 14,01 | 14,41 | 2,49% | 1.307.872,00 |
| 23.12.2024 | 13,80 | 14,08 | 13,45 | 14,06 | 1,96% | 2.646.945,00 |
| 20.12.2024 | 13,75 | 14,12 | 13,32 | 13,79 | -0,72% | 14.156.387,00 |
| 19.12.2024 | 14,39 | 14,59 | 13,65 | 13,89 | 7,26% | 8.613.881,00 |
| 18.12.2024 | 13,56 | 13,85 | 12,94 | 12,95 | -4,00% | 2.468.878,00 |
| 17.12.2024 | 13,77 | 13,78 | 13,38 | 13,49 | -1,96% | 1.610.646,00 |
| 16.12.2024 | 13,60 | 14,00 | 13,60 | 13,76 | -0,07% | 1.624.386,00 |
| 13.12.2024 | 13,61 | 13,78 | 13,50 | 13,77 | 0,73% | 2.032.714,00 |
| 12.12.2024 | 13,83 | 14,03 | 13,35 | 13,67 | -1,37% | 1.590.629,00 |
| 11.12.2024 | 14,00 | 14,07 | 13,73 | 13,86 | -0,86% | 1.032.343,00 |
| 10.12.2024 | 14,01 | 14,23 | 13,90 | 13,98 | -0,21% | 1.006.541,00 |
| 09.12.2024 | 14,49 | 14,60 | 13,99 | 14,01 | -2,23% | 1.612.439,00 |
| 06.12.2024 | 14,26 | 14,48 | 14,21 | 14,33 | 1,85% | 1.226.886,00 |
| 05.12.2024 | 14,61 | 14,70 | 14,06 | 14,07 | -3,37% | 1.185.245,00 |
| 04.12.2024 | 14,15 | 14,60 | 14,11 | 14,56 | 2,90% | 1.409.986,00 |
| 03.12.2024 | 14,49 | 14,53 | 14,11 | 14,15 | -2,01% | 1.611.461,00 |
| 02.12.2024 | 14,30 | 14,50 | 14,18 | 14,44 | 0,77% | 2.057.504,00 |
| 29.11.2024 | 14,13 | 14,38 | 14,10 | 14,33 | 1,63% | 1.046.086,00 |
| 27.11.2024 | 13,91 | 14,13 | 13,86 | 14,10 | 1,59% | 1.417.061,00 |
| 26.11.2024 | 14,10 | 14,20 | 13,83 | 13,88 | -2,32% | 1.669.940,00 |
| 25.11.2024 | 14,00 | 14,53 | 14,00 | 14,21 | 2,45% | 2.530.972,00 |
| 22.11.2024 | 13,58 | 13,99 | 13,50 | 13,87 | 3,12% | 1.473.797,00 |
| 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 |