8,119€
-0,82%
Echtzeit-Aktienkurs TripAdvisor
Bid:
Ask:
Aktienkurse zur TripAdvisor Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 8,08 | 8,14 | 7,93 | 8,05 | -1,64% | 1.186,00 |
| 12.03.2026 | 8,42 | 8,51 | 8,19 | 8,19 | -2,64% | 1.968,00 |
| 11.03.2026 | 8,66 | 8,66 | 8,41 | 8,41 | -3,36% | 1.238,00 |
| 10.03.2026 | 9,24 | 9,24 | 8,70 | 8,70 | -4,29% | 2.668,00 |
| 09.03.2026 | 8,80 | 9,09 | 8,80 | 9,09 | 0,66% | 226,00 |
| 06.03.2026 | 9,03 | 9,03 | 9,03 | 9,03 | -2,08% | 340,00 |
| 05.03.2026 | 9,30 | 9,30 | 9,22 | 9,22 | 5,20% | 505,00 |
| 04.03.2026 | 8,77 | 8,77 | 8,77 | 8,77 | 2,79% | 1.228,00 |
| 03.03.2026 | 8,38 | 8,53 | 8,38 | 8,53 | 2,55% | 1.557,00 |
| 02.03.2026 | 8,41 | 8,41 | 8,32 | 8,32 | -2,16% | 627,00 |
| 27.02.2026 | 8,75 | 8,75 | 8,41 | 8,50 | -3,69% | 510,00 |
| 26.02.2026 | 8,49 | 8,83 | 8,49 | 8,83 | 3,01% | 1.754,00 |
| 25.02.2026 | 8,51 | 8,70 | 8,51 | 8,57 | 0,82% | 1.761,00 |
| 24.02.2026 | 8,48 | 8,50 | 8,43 | 8,50 | 0,31% | 1.240,00 |
| 23.02.2026 | 9,00 | 9,14 | 8,47 | 8,47 | -8,90% | 3.191,00 |
| 20.02.2026 | 8,96 | 9,30 | 8,96 | 9,30 | 5,18% | 646,00 |
| 19.02.2026 | 8,95 | 8,95 | 8,80 | 8,84 | -0,05% | 1.144,00 |
| 18.02.2026 | 9,01 | 9,01 | 8,75 | 8,85 | -0,87% | 3.785,00 |
| 17.02.2026 | 8,01 | 9,01 | 7,99 | 8,92 | 9,71% | 17.079,00 |
| 16.02.2026 | 8,14 | 8,14 | 8,13 | 8,13 | 0,42% | 221,00 |
| 13.02.2026 | 8,84 | 8,94 | 8,03 | 8,10 | -5,20% | 4.780,00 |
| 12.02.2026 | 10,28 | 10,53 | 8,43 | 8,54 | -15,45% | 3.318,00 |
| 11.02.2026 | 10,81 | 10,81 | 10,11 | 10,11 | -7,46% | 156,00 |
| 10.02.2026 | 10,84 | 10,92 | 10,47 | 10,92 | 1,25% | 7.335,00 |
| 09.02.2026 | 10,61 | 10,79 | 10,61 | 10,79 | -0,14% | 1.552,00 |
| 06.02.2026 | 10,59 | 10,80 | 10,52 | 10,80 | 1,03% | 1.566,00 |
| 05.02.2026 | 10,78 | 10,78 | 10,69 | 10,69 | 1,62% | 108,00 |
| 04.02.2026 | 10,60 | 10,77 | 10,52 | 10,52 | 0,67% | 6.776,00 |
| 03.02.2026 | 11,32 | 11,32 | 10,31 | 10,45 | -6,53% | 16.594,00 |
| 02.02.2026 | 11,20 | 11,20 | 11,18 | 11,18 | 0,20% | 1.171,00 |
| 30.01.2026 | 11,13 | 11,20 | 11,10 | 11,16 | 1,20% | - |
| 29.01.2026 | 10,75 | 11,05 | 10,73 | 11,03 | 0,75% | - |
| 28.01.2026 | 10,89 | 11,23 | 10,78 | 10,94 | -1,20% | - |
| 27.01.2026 | 11,21 | 11,23 | 10,88 | 11,08 | -0,32% | - |
| 26.01.2026 | 11,18 | 11,26 | 11,06 | 11,11 | -2,37% | - |
| 23.01.2026 | 11,69 | 11,69 | 11,38 | 11,38 | -1,47% | 251,00 |
| 22.01.2026 | 11,51 | 11,59 | 11,51 | 11,55 | 0,65% | 5.631,00 |
| 21.01.2026 | 11,26 | 11,48 | 11,26 | 11,48 | 2,14% | 424,00 |
| 20.01.2026 | 11,20 | 11,29 | 11,15 | 11,24 | 0,31% | 1.997,00 |
| 19.01.2026 | 11,37 | 11,37 | 11,17 | 11,20 | -2,61% | 105,00 |
| 16.01.2026 | 12,18 | 12,18 | 11,50 | 11,50 | -4,49% | 635,00 |
| 15.01.2026 | 11,99 | 12,04 | 11,99 | 12,04 | 3,13% | 556,00 |
| 14.01.2026 | 11,70 | 11,70 | 11,51 | 11,68 | -8,93% | 560,00 |
| 13.01.2026 | 12,80 | 12,95 | 12,67 | 12,82 | 1,10% | 1.766,00 |
| 12.01.2026 | 12,75 | 12,91 | 12,57 | 12,68 | 0,56% | 1.268,00 |
| 09.01.2026 | 12,87 | 12,87 | 12,44 | 12,61 | -0,43% | 1.761,00 |
| 08.01.2026 | 12,64 | 12,67 | 12,60 | 12,67 | 1,89% | 183,00 |
| 07.01.2026 | 12,56 | 12,61 | 12,30 | 12,43 | -0,92% | - |
| 06.01.2026 | 12,56 | 12,56 | 12,54 | 12,55 | 0,08% | 582,00 |
| 05.01.2026 | 12,54 | 12,54 | 12,54 | 12,54 | 1,09% | 160,00 |
| 02.01.2026 | 12,36 | 12,59 | 12,20 | 12,40 | 6,76% | 984,00 |
| 30.12.2025 | 11,68 | 11,68 | 11,60 | 11,62 | -1,11% | 280,00 |
| 29.12.2025 | 11,88 | 12,02 | 11,75 | 11,75 | -1,26% | 635,00 |
| 23.12.2025 | 11,93 | 11,93 | 11,90 | 11,90 | -0,46% | 700,00 |
| 22.12.2025 | 11,93 | 11,95 | 11,79 | 11,95 | 1,31% | 411,00 |
| 19.12.2025 | 12,03 | 12,06 | 11,80 | 11,80 | -4,03% | 2.268,00 |
| 18.12.2025 | 12,53 | 12,53 | 12,29 | 12,29 | -2,38% | 264,00 |
| 17.12.2025 | 12,70 | 12,71 | 12,57 | 12,59 | -0,71% | 136,00 |
| 16.12.2025 | 12,61 | 12,77 | 12,60 | 12,68 | -1,40% | - |
| 15.12.2025 | 13,09 | 13,09 | 12,78 | 12,86 | -0,31% | 664,00 |
| 12.12.2025 | 13,20 | 13,20 | 12,90 | 12,90 | -2,31% | 226,00 |
| 11.12.2025 | 13,23 | 13,23 | 13,21 | 13,21 | -0,26% | 876,00 |
| 10.12.2025 | 13,03 | 13,24 | 13,03 | 13,24 | 1,38% | 320,00 |
| 09.12.2025 | 12,79 | 13,06 | 12,78 | 13,06 | 1,75% | 160,00 |
| 08.12.2025 | 13,08 | 13,08 | 12,84 | 12,84 | -3,10% | 419,00 |
| 05.12.2025 | 13,11 | 13,25 | 13,11 | 13,25 | 2,16% | 26,00 |
| 04.12.2025 | 12,81 | 12,97 | 12,81 | 12,97 | 0,00% | 1.872,00 |
| 03.12.2025 | 13,07 | 13,19 | 12,97 | 12,97 | -0,12% | 85,00 |
| 02.12.2025 | 12,98 | 12,98 | 12,98 | 12,98 | 1,21% | 100,00 |
| 01.12.2025 | 12,47 | 12,83 | 12,47 | 12,83 | -0,66% | 636,00 |
| 28.11.2025 | 12,78 | 12,91 | 12,78 | 12,91 | 1,57% | 418,00 |
| 27.11.2025 | 12,90 | 12,90 | 12,71 | 12,71 | -0,70% | 160,00 |
| 26.11.2025 | 12,91 | 12,91 | 12,76 | 12,80 | -2,77% | 51,00 |
| 25.11.2025 | 12,79 | 13,17 | 12,74 | 13,17 | 4,61% | 2.359,00 |
| 24.11.2025 | 12,81 | 12,81 | 12,59 | 12,59 | 5,18% | 65,00 |
| 21.11.2025 | 11,83 | 11,97 | 11,79 | 11,97 | 2,31% | 1.490,00 |
| 20.11.2025 | 12,78 | 12,97 | 11,70 | 11,70 | -5,84% | 626,00 |
| 19.11.2025 | 12,42 | 12,42 | 12,42 | 12,42 | -0,52% | 9,00 |
| 18.11.2025 | 12,21 | 12,58 | 12,10 | 12,49 | -2,92% | 1.021,00 |
| 17.11.2025 | 13,05 | 13,05 | 12,86 | 12,86 | 0,70% | 2,00 |
| 14.11.2025 | 12,73 | 13,00 | 12,73 | 12,77 | 0,67% | 879,00 |
| 13.11.2025 | 13,65 | 13,65 | 12,69 | 12,69 | -7,21% | 672,00 |
| 12.11.2025 | 13,36 | 13,67 | 13,35 | 13,67 | 1,00% | 229,00 |
| 11.11.2025 | 13,54 | 13,54 | 13,54 | 13,54 | 0,52% | 1.500,00 |
| 10.11.2025 | 13,45 | 13,47 | 13,45 | 13,47 | 1,09% | 370,00 |
| 07.11.2025 | 13,30 | 13,32 | 13,30 | 13,32 | -1,24% | 144,00 |
| 06.11.2025 | 13,45 | 15,23 | 13,29 | 13,49 | 4,27% | - |
| 05.11.2025 | 12,94 | 12,94 | 12,94 | 12,94 | -1,33% | 60,00 |
| 04.11.2025 | 13,18 | 13,18 | 13,11 | 13,11 | -2,13% | 440,00 |
| 03.11.2025 | 13,88 | 13,88 | 13,39 | 13,40 | -3,18% | 1.367,00 |
| 31.10.2025 | 13,95 | 13,95 | 13,84 | 13,84 | -0,65% | 911,00 |
| 30.10.2025 | 13,60 | 13,93 | 13,60 | 13,93 | -3,06% | 62,00 |
| 29.10.2025 | 14,37 | 14,37 | 14,37 | 14,37 | 1,13% | 20,00 |
| 28.10.2025 | 14,21 | 14,21 | 14,21 | 14,21 | 0,57% | 300,00 |
| 27.10.2025 | 14,35 | 14,36 | 14,13 | 14,13 | -2,18% | 216,00 |
| 24.10.2025 | 14,07 | 14,44 | 14,07 | 14,44 | 4,07% | 750,00 |
| 23.10.2025 | 13,88 | 13,88 | 13,88 | 13,88 | -0,72% | 430,00 |
| 22.10.2025 | 14,20 | 14,20 | 13,98 | 13,98 | -3,22% | 302,00 |
| 21.10.2025 | 14,43 | 15,11 | 14,20 | 14,44 | 3,77% | 1.217,00 |
| 20.10.2025 | 13,08 | 13,99 | 13,08 | 13,92 | 6,67% | 859,00 |