13,605€
-0,55%
Echtzeit-Aktienkurs Tripadvisor Inc.
Bid:
Ask:
Aktienkurse zur Tripadvisor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 13,26 | 13,68 | 13,03 | 13,68 | 2,97% | 839,00 |
| 13.10.2025 | 13,14 | 13,29 | 13,12 | 13,29 | 3,39% | 322,00 |
| 10.10.2025 | 13,46 | 13,57 | 12,85 | 12,85 | -2,98% | 1.146,00 |
| 09.10.2025 | 13,46 | 13,59 | 13,25 | 13,25 | -1,08% | 124,00 |
| 08.10.2025 | 13,40 | 13,58 | 13,39 | 13,39 | 0,04% | 678,00 |
| 07.10.2025 | 13,92 | 13,92 | 13,28 | 13,39 | -3,95% | 2.209,00 |
| 06.10.2025 | 13,74 | 14,38 | 13,57 | 13,94 | 4,42% | 5.023,00 |
| 03.10.2025 | 13,50 | 13,50 | 13,08 | 13,35 | -0,74% | 589,00 |
| 02.10.2025 | 13,36 | 13,56 | 13,21 | 13,45 | 0,49% | 457,00 |
| 01.10.2025 | 13,58 | 13,90 | 13,31 | 13,38 | -2,34% | 1.656,00 |
| 30.09.2025 | 14,44 | 14,45 | 13,64 | 13,70 | -7,84% | 1.833,00 |
| 29.09.2025 | 14,78 | 14,88 | 14,59 | 14,87 | 0,17% | 675,00 |
| 26.09.2025 | 14,69 | 14,84 | 14,50 | 14,84 | 0,44% | 1.026,00 |
| 25.09.2025 | 14,35 | 14,78 | 14,17 | 14,78 | -0,17% | 521,00 |
| 24.09.2025 | 15,57 | 15,60 | 14,80 | 14,80 | -5,94% | 886,00 |
| 23.09.2025 | 15,74 | 15,74 | 15,74 | 15,74 | -2,87% | 100,00 |
| 22.09.2025 | 15,74 | 16,20 | 15,74 | 16,20 | -2,44% | 982,00 |
| 19.09.2025 | 16,35 | 17,17 | 16,22 | 16,61 | 3,88% | 2.776,00 |
| 18.09.2025 | 15,89 | 15,99 | 15,67 | 15,99 | 1,88% | 227,00 |
| 17.09.2025 | 15,68 | 15,69 | 15,47 | 15,69 | 3,84% | 52,00 |
| 16.09.2025 | 14,90 | 15,11 | 14,68 | 15,11 | -2,36% | 313,00 |
| 15.09.2025 | 15,01 | 15,55 | 15,01 | 15,48 | 2,04% | 98,00 |
| 12.09.2025 | 15,17 | 15,17 | 15,17 | 15,17 | 0,56% | 40,00 |
| 11.09.2025 | 15,08 | 15,08 | 15,08 | 15,08 | 2,03% | 60,00 |
| 10.09.2025 | 15,24 | 15,24 | 14,78 | 14,78 | -0,47% | 467,00 |
| 09.09.2025 | 14,69 | 14,94 | 14,65 | 14,85 | 0,85% | 341,00 |
| 08.09.2025 | 14,98 | 14,98 | 14,73 | 14,73 | -0,07% | 516,00 |
| 05.09.2025 | 15,35 | 15,57 | 14,60 | 14,74 | -5,36% | 68,00 |
| 04.09.2025 | 14,67 | 15,57 | 14,67 | 15,57 | 7,77% | 483,00 |
| 03.09.2025 | 14,41 | 14,67 | 14,25 | 14,45 | 0,26% | - |
| 02.09.2025 | 14,41 | 14,41 | 14,41 | 14,41 | -3,71% | 1,00 |
| 01.09.2025 | 14,72 | 14,97 | 14,72 | 14,97 | 3,78% | 55,00 |
| 29.08.2025 | 14,42 | 14,42 | 14,42 | 14,42 | -0,86% | 50,00 |
| 28.08.2025 | 14,55 | 14,55 | 14,55 | 14,55 | -0,82% | 13,00 |
| 27.08.2025 | 14,67 | 14,67 | 14,67 | 14,67 | 1,28% | 108,00 |
| 26.08.2025 | 14,75 | 14,75 | 14,48 | 14,48 | -1,63% | 71,00 |
| 25.08.2025 | 15,06 | 15,06 | 14,72 | 14,72 | -1,90% | 1.435,00 |
| 22.08.2025 | 14,59 | 15,01 | 14,59 | 15,01 | 3,66% | 845,00 |
| 21.08.2025 | 14,50 | 14,50 | 14,48 | 14,48 | -0,65% | 7,00 |
| 20.08.2025 | 14,45 | 14,68 | 14,45 | 14,57 | 1,08% | 35,00 |
| 19.08.2025 | 14,42 | 14,42 | 14,42 | 14,42 | -3,96% | 67,00 |
| 18.08.2025 | 14,97 | 15,01 | 14,96 | 15,01 | -2,02% | 902,00 |
| 15.08.2025 | 15,40 | 15,40 | 15,32 | 15,32 | -1,57% | 101,00 |
| 14.08.2025 | 15,40 | 15,82 | 15,40 | 15,57 | -0,42% | 477,00 |
| 13.08.2025 | 15,50 | 15,63 | 15,50 | 15,63 | 2,02% | 269,00 |
| 12.08.2025 | 15,21 | 15,38 | 15,16 | 15,32 | -1,79% | 2.388,00 |
| 11.08.2025 | 15,13 | 15,73 | 15,13 | 15,60 | 0,78% | 1.739,00 |
| 08.08.2025 | 14,25 | 16,39 | 14,25 | 15,48 | 12,17% | 5.758,00 |
| 07.08.2025 | 14,25 | 14,36 | 13,80 | 13,80 | -1,78% | 1.036,00 |
| 06.08.2025 | 14,16 | 14,16 | 14,05 | 14,05 | 0,97% | 551,00 |
| 05.08.2025 | 13,92 | 13,92 | 13,92 | 13,92 | -2,14% | 2.000,00 |
| 04.08.2025 | 14,01 | 14,22 | 14,01 | 14,22 | 1,28% | 209,00 |
| 01.08.2025 | 15,03 | 15,25 | 14,04 | 14,04 | -8,50% | 1.025,00 |
| 31.07.2025 | 15,30 | 15,72 | 15,30 | 15,35 | 0,59% | 147,00 |
| 30.07.2025 | 15,25 | 15,48 | 15,11 | 15,26 | -0,97% | 797,00 |
| 29.07.2025 | 15,71 | 15,86 | 15,41 | 15,41 | -0,48% | 511,00 |
| 28.07.2025 | 15,22 | 15,55 | 15,22 | 15,48 | 2,58% | 862,00 |
| 25.07.2025 | 15,38 | 15,47 | 15,06 | 15,09 | -1,69% | 925,00 |
| 24.07.2025 | 15,37 | 15,37 | 15,35 | 15,35 | -0,49% | 60,00 |
| 23.07.2025 | 15,31 | 15,57 | 15,07 | 15,43 | 3,04% | 2.593,00 |
| 22.07.2025 | 14,68 | 14,97 | 14,68 | 14,97 | -0,73% | 153,00 |
| 21.07.2025 | 14,98 | 15,08 | 14,91 | 15,08 | 0,33% | 412,00 |
| 18.07.2025 | 15,15 | 15,15 | 14,88 | 15,03 | -0,66% | 1.197,00 |
| 17.07.2025 | 15,14 | 15,36 | 15,13 | 15,13 | -1,75% | 843,00 |
| 16.07.2025 | 15,50 | 16,00 | 15,40 | 15,40 | -2,04% | 15.730,00 |
| 15.07.2025 | 15,74 | 15,74 | 15,10 | 15,72 | 1,98% | 8.208,00 |
| 14.07.2025 | 15,41 | 15,47 | 15,18 | 15,42 | 0,42% | 2.252,00 |
| 11.07.2025 | 15,51 | 15,64 | 15,20 | 15,35 | -1,44% | 538,00 |
| 10.07.2025 | 14,68 | 15,79 | 14,68 | 15,58 | 5,99% | 948,00 |
| 09.07.2025 | 15,08 | 15,20 | 14,65 | 14,70 | -1,38% | 1.098,00 |
| 08.07.2025 | 14,76 | 15,12 | 14,52 | 14,90 | 3,19% | 2.766,00 |
| 07.07.2025 | 14,69 | 15,27 | 14,38 | 14,44 | -2,00% | 7.249,00 |
| 04.07.2025 | 14,93 | 14,93 | 14,74 | 14,74 | -0,64% | 379,00 |
| 03.07.2025 | 13,37 | 15,13 | 13,08 | 14,83 | 17,61% | 10.588,00 |
| 02.07.2025 | 11,80 | 12,61 | 11,80 | 12,61 | 8,47% | 1.086,00 |
| 01.07.2025 | 11,21 | 11,63 | 11,21 | 11,63 | 4,92% | 970,00 |
| 30.06.2025 | 11,27 | 11,27 | 11,08 | 11,08 | -0,09% | 393,00 |
| 27.06.2025 | 11,12 | 11,12 | 10,94 | 11,09 | 3,74% | 1.636,00 |
| 26.06.2025 | 10,80 | 10,80 | 10,52 | 10,69 | -2,37% | 1.655,00 |
| 25.06.2025 | 11,71 | 11,71 | 10,95 | 10,95 | -4,78% | 748,00 |
| 24.06.2025 | 11,48 | 11,59 | 11,47 | 11,50 | 2,31% | 391,00 |
| 23.06.2025 | 11,33 | 11,36 | 11,24 | 11,24 | -1,75% | 507,00 |
| 20.06.2025 | 11,44 | 11,44 | 11,44 | 11,44 | 0,44% | 300,00 |
| 19.06.2025 | 11,39 | 11,39 | 11,39 | 11,39 | -1,13% | 150,00 |
| 18.06.2025 | 11,42 | 11,52 | 11,42 | 11,52 | -1,24% | 400,00 |
| 17.06.2025 | 11,44 | 11,67 | 11,44 | 11,67 | 1,13% | 515,00 |
| 16.06.2025 | 11,46 | 11,64 | 11,46 | 11,54 | -3,31% | 646,00 |
| 13.06.2025 | 12,06 | 12,06 | 11,93 | 11,93 | -2,09% | 539,00 |
| 12.06.2025 | 12,16 | 12,19 | 12,16 | 12,19 | -2,64% | 285,00 |
| 11.06.2025 | 12,47 | 12,65 | 12,43 | 12,52 | -0,24% | - |
| 10.06.2025 | 12,66 | 12,66 | 12,55 | 12,55 | 0,36% | 216,00 |
| 09.06.2025 | 12,48 | 12,50 | 12,48 | 12,50 | 0,04% | 449,00 |
| 06.06.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -0,40% | 5,00 |
| 05.06.2025 | 12,60 | 12,60 | 12,55 | 12,55 | -0,99% | 372,00 |
| 04.06.2025 | 12,46 | 12,67 | 12,46 | 12,67 | 1,93% | 465,00 |
| 03.06.2025 | 12,34 | 12,43 | 12,34 | 12,43 | 0,65% | 150,00 |
| 02.06.2025 | 12,35 | 12,35 | 12,35 | 12,35 | -3,33% | 37,00 |
| 30.05.2025 | 12,78 | 12,78 | 12,78 | 12,78 | 0,27% | 39,00 |
| 29.05.2025 | 12,74 | 12,74 | 12,74 | 12,74 | 1,55% | 21,00 |
| 28.05.2025 | 12,75 | 12,75 | 12,52 | 12,55 | -1,53% | 331,00 |