8,395$
-0,18%
Echtzeit-Aktienkurs TripAdvisor
Bid:
Ask:
Aktienkurse zur TripAdvisor Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 8,42 | 8,42 | 8,22 | 8,40 | -0,24% | 3.202.166,00 |
| 28.09.2026 | 8,38 | 8,43 | 8,15 | 8,42 | 0,06% | 3.765.125,00 |
| 25.09.2026 | 8,47 | 8,83 | 8,34 | 8,41 | -1,35% | 3.708.404,00 |
| 24.09.2026 | 8,06 | 8,65 | 8,06 | 8,53 | 6,10% | 6.990.786,00 |
| 23.09.2026 | 8,45 | 8,48 | 8,02 | 8,04 | -6,19% | 5.894.910,00 |
| 22.09.2026 | 8,99 | 8,99 | 8,50 | 8,57 | -2,78% | 5.987.175,00 |
| 21.09.2026 | 8,92 | 9,00 | 8,73 | 8,81 | -0,34% | 4.025.948,00 |
| 18.09.2026 | 8,90 | 9,18 | 8,79 | 8,84 | -0,62% | 4.579.602,00 |
| 17.09.2026 | 9,03 | 9,06 | 8,81 | 8,90 | -0,50% | 4.174.440,00 |
| 16.09.2026 | 8,99 | 9,03 | 8,79 | 8,94 | -0,89% | 2.044.929,00 |
| 15.09.2026 | 9,17 | 9,18 | 8,97 | 9,02 | -2,33% | 3.121.180,00 |
| 14.09.2026 | 9,20 | 9,37 | 8,97 | 9,24 | 1,60% | 4.134.062,00 |
| 11.09.2026 | 8,94 | 9,15 | 8,81 | 9,09 | 3,06% | 8.753.905,00 |
| 10.09.2026 | 8,57 | 8,90 | 8,41 | 8,82 | 0,00% | 6.119.006,00 |
| 09.09.2026 | 8,99 | 9,24 | 8,74 | 8,82 | -2,97% | 7.222.108,00 |
| 08.09.2026 | 9,19 | 9,21 | 8,97 | 9,09 | -2,52% | 3.925.610,00 |
| 04.09.2026 | 9,14 | 9,53 | 9,11 | 9,33 | 0,43% | 3.030.588,00 |
| 03.09.2026 | 9,71 | 9,87 | 9,27 | 9,29 | -3,38% | 2.707.634,00 |
| 02.09.2026 | 9,50 | 9,73 | 9,42 | 9,61 | 1,59% | 3.057.266,00 |
| 01.09.2026 | 9,38 | 9,60 | 9,35 | 9,46 | -0,63% | 2.685.655,00 |
| 31.08.2026 | 9,75 | 9,80 | 9,49 | 9,52 | -3,55% | 3.489.553,00 |
| 28.08.2026 | 9,85 | 9,98 | 9,77 | 9,87 | 0,77% | 2.057.926,00 |
| 27.08.2026 | 9,87 | 9,91 | 9,64 | 9,80 | -0,66% | 3.436.741,00 |
| 26.08.2026 | 10,17 | 10,20 | 9,85 | 9,86 | -2,33% | 2.416.237,00 |
| 25.08.2026 | 10,19 | 10,29 | 10,06 | 10,10 | -0,93% | 2.053.098,00 |
| 24.08.2026 | 10,03 | 10,34 | 10,02 | 10,19 | 1,90% | 2.061.892,00 |
| 21.08.2026 | 10,07 | 10,15 | 9,94 | 10,00 | -0,30% | 2.543.637,00 |
| 20.08.2026 | 10,38 | 10,39 | 9,97 | 10,03 | -3,70% | 3.133.487,00 |
| 19.08.2026 | 10,27 | 10,65 | 10,20 | 10,42 | 1,81% | 3.600.627,00 |
| 18.08.2026 | 10,23 | 10,41 | 10,12 | 10,23 | 0,29% | 3.260.278,00 |
| 17.08.2026 | 10,59 | 10,68 | 10,09 | 10,20 | -5,03% | 3.626.240,00 |
| 14.08.2026 | 11,02 | 11,10 | 10,70 | 10,74 | -2,14% | 2.356.539,00 |
| 13.08.2026 | 10,63 | 11,02 | 10,56 | 10,98 | 2,43% | 2.432.536,00 |
| 12.08.2026 | 10,80 | 10,93 | 10,45 | 10,72 | -2,19% | 3.041.035,00 |
| 11.08.2026 | 10,54 | 11,10 | 10,53 | 10,96 | 1,62% | 4.172.718,00 |
| 10.08.2026 | 10,72 | 11,14 | 10,54 | 10,78 | 0,00% | 4.335.340,00 |
| 07.08.2026 | 10,67 | 11,07 | 10,53 | 10,78 | 3,60% | 6.181.502,00 |
| 06.08.2026 | 10,94 | 11,93 | 10,15 | 10,41 | -25,63% | 11.136.303,00 |
| 05.08.2026 | 14,50 | 14,51 | 13,82 | 13,99 | -2,30% | 3.365.946,00 |
| 04.08.2026 | 14,31 | 14,59 | 14,22 | 14,32 | -1,24% | 4.688.127,00 |
| 03.08.2026 | 14,42 | 14,56 | 14,15 | 14,50 | 2,36% | 4.000.012,00 |
| 31.07.2026 | 14,40 | 14,40 | 14,05 | 14,17 | -0,14% | 1.884.336,00 |
| 30.07.2026 | 14,40 | 14,42 | 13,91 | 14,19 | -2,68% | 2.054.928,00 |
| 29.07.2026 | 14,83 | 15,04 | 14,46 | 14,58 | -2,38% | 5.296.090,00 |
| 28.07.2026 | 14,45 | 15,00 | 14,40 | 14,93 | 4,55% | 2.110.296,00 |
| 27.07.2026 | 13,92 | 14,44 | 13,91 | 14,28 | 4,23% | 1.892.069,00 |
| 24.07.2026 | 13,54 | 13,91 | 13,47 | 13,70 | 1,48% | 1.404.569,00 |
| 23.07.2026 | 13,65 | 13,78 | 13,26 | 13,50 | -2,46% | 1.644.343,00 |
| 22.07.2026 | 13,97 | 13,97 | 13,60 | 13,84 | 0,33% | 1.793.066,00 |
| 21.07.2026 | 13,85 | 14,21 | 13,68 | 13,80 | -4,33% | 3.420.667,00 |
| 20.07.2026 | 14,60 | 14,88 | 14,33 | 14,42 | -1,10% | 2.394.634,00 |
| 17.07.2026 | 14,60 | 14,90 | 14,40 | 14,58 | -2,15% | 2.512.624,00 |
| 16.07.2026 | 14,74 | 15,15 | 14,32 | 14,90 | 2,05% | 3.952.701,00 |
| 15.07.2026 | 13,82 | 14,69 | 13,82 | 14,60 | 4,36% | 2.680.856,00 |
| 14.07.2026 | 14,16 | 14,21 | 13,68 | 13,99 | -2,95% | 2.613.973,00 |
| 13.07.2026 | 14,08 | 14,81 | 13,92 | 14,42 | 3,11% | 4.102.181,00 |
| 10.07.2026 | 13,55 | 14,26 | 13,50 | 13,98 | 4,92% | 2.841.044,00 |
| 09.07.2026 | 13,06 | 13,47 | 12,99 | 13,33 | 0,87% | 2.218.372,00 |
| 08.07.2026 | 13,67 | 13,68 | 12,90 | 13,21 | -3,72% | 3.415.290,00 |
| 07.07.2026 | 14,05 | 14,29 | 13,60 | 13,72 | -1,19% | 2.827.939,00 |
| 06.07.2026 | 14,11 | 14,19 | 13,73 | 13,89 | -2,83% | 2.170.887,00 |
| 02.07.2026 | 13,90 | 14,31 | 13,72 | 14,29 | 3,93% | 3.078.910,00 |
| 01.07.2026 | 13,82 | 13,87 | 13,42 | 13,75 | 0,11% | 2.734.150,00 |
| 30.06.2026 | 13,96 | 14,03 | 13,68 | 13,74 | -2,10% | 2.324.495,00 |
| 29.06.2026 | 13,72 | 14,11 | 13,61 | 14,03 | 1,96% | 3.607.158,00 |
| 26.06.2026 | 12,78 | 13,90 | 12,63 | 13,76 | 7,50% | 5.715.484,00 |
| 25.06.2026 | 12,98 | 13,14 | 12,61 | 12,80 | -1,39% | 2.723.938,00 |
| 24.06.2026 | 12,37 | 13,00 | 12,29 | 12,98 | 4,76% | 3.472.249,00 |
| 23.06.2026 | 12,30 | 12,73 | 12,07 | 12,39 | 0,24% | 3.814.352,00 |
| 22.06.2026 | 12,71 | 12,97 | 12,34 | 12,36 | -4,67% | 3.816.971,00 |
| 18.06.2026 | 12,70 | 13,01 | 12,44 | 12,97 | 2,82% | 6.022.090,00 |
| 17.06.2026 | 12,64 | 13,00 | 12,50 | 12,61 | -1,64% | 4.167.156,00 |
| 16.06.2026 | 12,56 | 12,85 | 12,23 | 12,82 | 2,07% | 4.788.068,00 |
| 15.06.2026 | 13,60 | 14,20 | 12,55 | 12,56 | 1,21% | 13.640.275,00 |
| 12.06.2026 | 11,99 | 12,94 | 11,64 | 12,41 | 4,20% | 7.662.299,00 |
| 11.06.2026 | 11,44 | 12,01 | 11,35 | 11,91 | 2,89% | 3.222.115,00 |
| 10.06.2026 | 11,84 | 11,96 | 11,55 | 11,58 | -3,14% | 3.051.438,00 |
| 09.06.2026 | 11,80 | 12,10 | 11,62 | 11,95 | 1,19% | 2.778.984,00 |
| 08.06.2026 | 11,98 | 12,05 | 11,65 | 11,81 | -0,42% | 3.072.721,00 |
| 05.06.2026 | 11,97 | 12,13 | 11,68 | 11,86 | -0,71% | 2.879.403,00 |
| 04.06.2026 | 11,98 | 12,31 | 11,83 | 11,95 | 0,04% | 4.304.855,00 |
| 03.06.2026 | 11,86 | 12,03 | 11,58 | 11,94 | 0,00% | 4.524.800,00 |
| 02.06.2026 | 12,34 | 12,34 | 11,78 | 11,94 | -1,24% | 4.855.147,00 |
| 01.06.2026 | 11,34 | 12,16 | 11,21 | 12,09 | 8,14% | 4.776.504,00 |
| 29.05.2026 | 11,05 | 11,31 | 10,84 | 11,18 | 2,57% | 3.806.800,00 |
| 28.05.2026 | 10,10 | 11,02 | 10,10 | 10,90 | 6,92% | 4.709.748,00 |
| 27.05.2026 | 10,03 | 10,29 | 10,03 | 10,20 | 1,59% | 3.040.705,00 |
| 26.05.2026 | 9,98 | 10,22 | 9,90 | 10,04 | -0,45% | 3.190.025,00 |
| 22.05.2026 | 9,90 | 10,10 | 9,71 | 10,08 | 1,92% | 2.859.103,00 |
| 21.05.2026 | 9,85 | 10,13 | 9,64 | 9,89 | -0,50% | 3.768.667,00 |
| 20.05.2026 | 9,26 | 9,99 | 9,04 | 9,94 | 7,00% | 6.345.884,00 |
| 19.05.2026 | 9,47 | 9,70 | 9,21 | 9,29 | -2,62% | 3.233.085,00 |
| 18.05.2026 | 9,51 | 9,85 | 9,39 | 9,54 | 0,85% | 4.216.540,00 |
| 15.05.2026 | 9,57 | 9,69 | 9,44 | 9,46 | -1,41% | 2.972.909,00 |
| 14.05.2026 | 9,63 | 9,72 | 9,44 | 9,60 | -0,36% | 3.626.324,00 |
| 13.05.2026 | 9,33 | 9,78 | 9,11 | 9,63 | 1,85% | 4.496.620,00 |
| 12.05.2026 | 9,60 | 9,73 | 9,41 | 9,46 | -2,12% | 3.928.522,00 |
| 11.05.2026 | 10,29 | 10,43 | 9,63 | 9,66 | -7,56% | 3.952.013,00 |
| 08.05.2026 | 11,06 | 11,16 | 10,36 | 10,45 | -6,78% | 3.530.537,00 |
| 07.05.2026 | 11,18 | 11,60 | 11,05 | 11,21 | 0,27% | 4.542.800,00 |