25,245$
-0,61%
Echtzeit-Aktienkurs Tripadvisor Inc.
Bid:
Ask:
Aktienkurse zur Tripadvisor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 25,56 | 25,89 | 25,22 | 25,25 | -0,59% | 1.477.187,00 |
| 17.04.2024 | 25,42 | 25,78 | 25,25 | 25,40 | 0,81% | 1.242.182,00 |
| 16.04.2024 | 25,38 | 25,54 | 25,10 | 25,20 | -1,16% | 1.474.663,00 |
| 15.04.2024 | 26,75 | 26,97 | 25,23 | 25,49 | -4,67% | 1.985.509,00 |
| 12.04.2024 | 26,69 | 26,89 | 26,49 | 26,74 | -1,00% | 1.386.285,00 |
| 11.04.2024 | 26,42 | 27,09 | 26,35 | 27,01 | 2,16% | 1.252.334,00 |
| 10.04.2024 | 26,36 | 26,89 | 26,26 | 26,44 | -1,78% | 1.173.085,00 |
| 09.04.2024 | 27,03 | 27,18 | 26,59 | 26,92 | -0,41% | 2.058.256,00 |
| 08.04.2024 | 27,39 | 27,42 | 27,02 | 27,03 | -0,77% | 1.126.400,00 |
| 05.04.2024 | 27,09 | 27,49 | 27,04 | 27,24 | 0,70% | 1.100.007,00 |
| 04.04.2024 | 27,78 | 28,15 | 26,98 | 27,05 | -2,24% | 1.241.567,00 |
| 03.04.2024 | 27,43 | 27,90 | 27,43 | 27,67 | -0,18% | 1.042.644,00 |
| 02.04.2024 | 27,20 | 27,92 | 26,48 | 27,72 | 0,18% | 2.247.632,00 |
| 01.04.2024 | 27,78 | 28,64 | 27,53 | 27,67 | -0,43% | 2.208.523,00 |
| 28.03.2024 | 27,84 | 27,96 | 27,37 | 27,79 | -0,22% | 2.506.023,00 |
| 27.03.2024 | 28,32 | 28,32 | 27,51 | 27,85 | -0,46% | 1.963.274,00 |
| 26.03.2024 | 28,47 | 28,47 | 27,96 | 27,98 | -0,64% | 1.218.374,00 |
| 25.03.2024 | 28,50 | 28,58 | 28,16 | 28,16 | -1,40% | 1.214.291,00 |
| 22.03.2024 | 28,20 | 28,76 | 27,92 | 28,56 | 0,78% | 1.492.020,00 |
| 21.03.2024 | 28,26 | 28,53 | 27,92 | 28,34 | 1,03% | 1.535.620,00 |
| 20.03.2024 | 27,68 | 28,43 | 27,60 | 28,05 | 1,34% | 2.295.872,00 |
| 19.03.2024 | 27,50 | 27,82 | 27,15 | 27,68 | -0,50% | 1.614.984,00 |
| 18.03.2024 | 27,53 | 28,00 | 27,37 | 27,82 | 1,76% | 1.852.456,00 |
| 15.03.2024 | 26,74 | 27,69 | 26,63 | 27,34 | 1,67% | 4.118.733,00 |
| 14.03.2024 | 26,83 | 27,02 | 26,49 | 26,89 | 0,90% | 1.468.159,00 |
| 13.03.2024 | 26,48 | 27,14 | 26,28 | 26,65 | -0,37% | 1.169.516,00 |
| 12.03.2024 | 26,58 | 26,95 | 26,36 | 26,75 | 0,56% | 1.309.537,00 |
| 11.03.2024 | 26,43 | 27,02 | 26,29 | 26,60 | 0,15% | 1.572.290,00 |
| 08.03.2024 | 26,47 | 26,68 | 26,12 | 26,56 | 0,91% | 2.790.701,00 |
| 07.03.2024 | 26,86 | 26,86 | 26,30 | 26,32 | -1,68% | 2.226.369,00 |
| 06.03.2024 | 26,85 | 28,19 | 26,46 | 26,77 | 0,41% | 5.064.105,00 |
| 05.03.2024 | 26,64 | 26,91 | 26,36 | 26,66 | -1,37% | 2.193.234,00 |
| 04.03.2024 | 27,22 | 28,05 | 26,87 | 27,03 | -0,48% | 2.355.889,00 |
| 01.03.2024 | 26,91 | 27,22 | 26,84 | 27,16 | 1,34% | 3.083.818,00 |
| 29.02.2024 | 26,85 | 27,42 | 26,67 | 26,80 | -0,07% | 1.906.825,00 |
| 28.02.2024 | 27,02 | 27,13 | 26,63 | 26,82 | -1,40% | 1.596.526,00 |
| 27.02.2024 | 27,28 | 27,43 | 26,97 | 27,20 | 0,52% | 1.697.644,00 |
| 26.02.2024 | 27,21 | 27,78 | 27,00 | 27,06 | -0,95% | 2.468.236,00 |
| 23.02.2024 | 26,89 | 27,42 | 26,63 | 27,32 | 1,26% | 1.925.375,00 |
| 22.02.2024 | 26,40 | 27,16 | 26,26 | 26,98 | 1,81% | 1.858.987,00 |
| 21.02.2024 | 26,54 | 26,98 | 26,48 | 26,50 | -1,61% | 1.966.590,00 |
| 20.02.2024 | 26,34 | 27,37 | 26,27 | 26,94 | 0,69% | 2.709.611,00 |
| 16.02.2024 | 26,95 | 27,49 | 26,41 | 26,75 | -3,29% | 5.385.626,00 |
| 15.02.2024 | 27,00 | 28,20 | 26,11 | 27,66 | 9,41% | 7.864.851,00 |
| 14.02.2024 | 25,60 | 25,69 | 25,08 | 25,28 | -0,71% | 4.728.170,00 |
| 13.02.2024 | 24,86 | 26,67 | 24,62 | 25,46 | 13,76% | 11.052.012,00 |
| 12.02.2024 | 21,87 | 22,85 | 21,84 | 22,38 | 3,09% | 2.535.317,00 |
| 09.02.2024 | 22,03 | 22,13 | 21,31 | 21,71 | -3,73% | 3.484.343,00 |
| 08.02.2024 | 21,70 | 22,59 | 21,70 | 22,55 | 4,01% | 2.211.866,00 |
| 07.02.2024 | 21,65 | 21,96 | 21,34 | 21,68 | 0,70% | 1.315.895,00 |
| 06.02.2024 | 21,72 | 21,79 | 21,25 | 21,53 | -0,92% | 1.835.508,00 |
| 05.02.2024 | 21,74 | 21,84 | 21,40 | 21,73 | -0,55% | 1.453.685,00 |
| 02.02.2024 | 21,95 | 22,04 | 21,66 | 21,85 | -0,64% | 1.671.864,00 |
| 01.02.2024 | 21,71 | 22,03 | 21,42 | 21,99 | 1,85% | 1.386.083,00 |
| 31.01.2024 | 21,87 | 22,35 | 21,54 | 21,59 | -2,13% | 1.465.584,00 |
| 30.01.2024 | 22,10 | 22,46 | 21,96 | 22,06 | -0,41% | 1.722.774,00 |
| 29.01.2024 | 21,82 | 22,22 | 21,64 | 22,15 | 2,03% | 1.490.679,00 |
| 26.01.2024 | 21,65 | 21,95 | 21,60 | 21,71 | 0,70% | 1.831.142,00 |
| 25.01.2024 | 21,41 | 21,78 | 21,24 | 21,56 | 1,75% | 1.497.417,00 |
| 24.01.2024 | 21,54 | 21,59 | 21,16 | 21,19 | -0,70% | 1.197.374,00 |
| 23.01.2024 | 21,50 | 21,95 | 21,32 | 21,34 | 0,95% | 2.687.195,00 |
| 22.01.2024 | 21,31 | 21,54 | 21,07 | 21,14 | 0,48% | 2.558.365,00 |
| 19.01.2024 | 20,50 | 21,06 | 20,18 | 21,04 | 3,80% | 2.800.375,00 |
| 18.01.2024 | 20,10 | 20,50 | 19,89 | 20,27 | 1,96% | 1.910.850,00 |
| 17.01.2024 | 19,22 | 19,89 | 19,15 | 19,88 | 1,90% | 2.854.467,00 |
| 16.01.2024 | 19,29 | 19,60 | 19,16 | 19,51 | -0,20% | 1.733.935,00 |
| 12.01.2024 | 19,89 | 20,03 | 19,52 | 19,55 | -1,51% | 1.863.507,00 |
| 11.01.2024 | 20,22 | 20,22 | 19,60 | 19,85 | -2,22% | 2.405.914,00 |
| 10.01.2024 | 19,79 | 20,78 | 19,79 | 20,30 | 1,75% | 1.981.362,00 |
| 09.01.2024 | 20,91 | 21,02 | 19,85 | 19,95 | -6,60% | 2.830.577,00 |
| 08.01.2024 | 20,95 | 21,40 | 20,66 | 21,36 | 1,81% | 2.556.826,00 |
| 05.01.2024 | 20,98 | 21,57 | 20,85 | 20,98 | -0,76% | 1.817.714,00 |
| 04.01.2024 | 20,31 | 21,19 | 20,12 | 21,14 | 3,63% | 2.377.653,00 |
| 03.01.2024 | 20,83 | 20,89 | 20,38 | 20,40 | -3,16% | 1.922.601,00 |
| 02.01.2024 | 21,26 | 21,44 | 20,83 | 21,07 | -2,16% | 1.943.312,00 |
| 29.12.2023 | 21,45 | 22,08 | 21,41 | 21,53 | 0,94% | 2.652.993,00 |
| 28.12.2023 | 21,33 | 21,44 | 21,15 | 21,33 | -0,09% | 1.591.611,00 |
| 27.12.2023 | 21,50 | 21,73 | 21,06 | 21,35 | -0,56% | 2.478.420,00 |
| 26.12.2023 | 21,25 | 21,75 | 21,01 | 21,47 | 0,70% | 2.039.199,00 |
| 22.12.2023 | 21,40 | 21,45 | 21,04 | 21,32 | -0,56% | 2.809.031,00 |
| 21.12.2023 | 21,63 | 21,68 | 21,03 | 21,44 | 1,23% | 4.958.516,00 |
| 20.12.2023 | 21,50 | 21,99 | 21,11 | 21,18 | -1,85% | 3.676.903,00 |
| 19.12.2023 | 20,10 | 21,59 | 20,06 | 21,58 | 8,28% | 7.206.073,00 |
| 18.12.2023 | 19,34 | 19,97 | 19,22 | 19,93 | 3,37% | 3.614.610,00 |
| 15.12.2023 | 19,43 | 19,51 | 18,90 | 19,28 | 0,10% | 12.109.681,00 |
| 14.12.2023 | 19,13 | 19,65 | 18,73 | 19,26 | 6,53% | 3.944.392,00 |
| 13.12.2023 | 18,07 | 18,11 | 17,46 | 18,08 | -0,28% | 2.327.511,00 |
| 12.12.2023 | 18,27 | 18,36 | 17,79 | 18,13 | -1,47% | 2.407.266,00 |
| 11.12.2023 | 17,89 | 18,50 | 17,86 | 18,40 | 2,74% | 2.768.205,00 |
| 08.12.2023 | 17,78 | 18,13 | 17,76 | 17,91 | 0,34% | 1.948.695,00 |
| 07.12.2023 | 17,67 | 17,94 | 17,63 | 17,85 | 1,13% | 1.441.401,00 |
| 06.12.2023 | 17,95 | 18,16 | 17,61 | 17,65 | -0,68% | 2.048.626,00 |
| 05.12.2023 | 18,04 | 18,22 | 17,59 | 17,77 | -1,93% | 1.800.329,00 |
| 04.12.2023 | 18,05 | 18,43 | 17,91 | 18,12 | 0,11% | 1.956.194,00 |
| 01.12.2023 | 17,78 | 18,13 | 17,40 | 18,10 | 1,51% | 2.207.666,00 |
| 30.11.2023 | 18,08 | 18,19 | 17,77 | 17,83 | -0,45% | 2.100.499,00 |
| 29.11.2023 | 18,76 | 18,88 | 17,86 | 17,91 | -3,66% | 2.699.167,00 |
| 28.11.2023 | 18,95 | 18,97 | 18,46 | 18,59 | -2,00% | 1.701.219,00 |
| 27.11.2023 | 18,86 | 19,17 | 18,83 | 18,97 | 0,26% | 1.855.418,00 |
| 24.11.2023 | 18,97 | 19,25 | 18,71 | 18,92 | -0,79% | 1.029.093,00 |