15,170€
-1,17%
Echtzeit-Aktienkurs Tripadvisor Inc.
Bid:
Ask:
Aktienkurse zur Tripadvisor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.05.2025 | 12,74 | 12,74 | 12,74 | 12,74 | 3,66% | 125,00 |
| 26.05.2025 | 12,29 | 12,29 | 12,29 | 12,29 | 1,57% | 38,00 |
| 23.05.2025 | 12,25 | 12,25 | 11,95 | 12,10 | -1,83% | 365,00 |
| 22.05.2025 | 11,87 | 12,34 | 11,85 | 12,33 | 0,45% | 1.339,00 |
| 21.05.2025 | 12,27 | 12,27 | 12,27 | 12,27 | -6,55% | 24,00 |
| 20.05.2025 | 13,33 | 13,33 | 13,13 | 13,13 | -1,54% | 210,00 |
| 19.05.2025 | 13,37 | 13,40 | 13,31 | 13,34 | -3,47% | 565,00 |
| 16.05.2025 | 13,82 | 13,82 | 13,82 | 13,82 | 0,18% | 10,00 |
| 15.05.2025 | 13,83 | 13,83 | 13,79 | 13,79 | -1,68% | 32,00 |
| 14.05.2025 | 14,02 | 14,03 | 13,79 | 14,03 | 0,90% | 177,00 |
| 13.05.2025 | 13,86 | 14,18 | 13,86 | 13,90 | 1,02% | 4.135,00 |
| 12.05.2025 | 13,76 | 14,18 | 13,75 | 13,76 | 2,65% | 864,00 |
| 09.05.2025 | 13,23 | 13,61 | 13,23 | 13,41 | 0,45% | 364,00 |
| 08.05.2025 | 12,94 | 13,37 | 12,79 | 13,35 | 9,79% | 2.413,00 |
| 07.05.2025 | 11,75 | 12,24 | 11,54 | 12,16 | 9,06% | 1.600,00 |
| 06.05.2025 | 11,24 | 11,24 | 11,15 | 11,15 | -1,63% | 204,00 |
| 05.05.2025 | 11,33 | 11,33 | 11,33 | 11,33 | 2,07% | 100,00 |
| 02.05.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 2,49% | 1,00 |
| 30.04.2025 | 10,80 | 10,83 | 10,80 | 10,83 | -3,43% | 602,00 |
| 29.04.2025 | 11,22 | 11,22 | 11,22 | 11,22 | 0,04% | 5,00 |
| 28.04.2025 | 11,21 | 11,21 | 11,21 | 11,21 | 1,08% | 5,00 |
| 25.04.2025 | 11,18 | 11,18 | 11,09 | 11,09 | 2,12% | 70,00 |
| 24.04.2025 | 10,92 | 10,92 | 10,68 | 10,86 | 0,09% | 114,00 |
| 23.04.2025 | 10,63 | 10,85 | 10,63 | 10,85 | 5,39% | 416,00 |
| 22.04.2025 | 10,01 | 10,31 | 9,95 | 10,30 | 0,59% | - |
| 17.04.2025 | 10,29 | 10,29 | 10,24 | 10,24 | -0,68% | 835,00 |
| 16.04.2025 | 10,31 | 10,31 | 10,31 | 10,31 | -1,10% | 571,00 |
| 15.04.2025 | 10,44 | 10,44 | 10,42 | 10,42 | 0,19% | 58,00 |
| 14.04.2025 | 10,43 | 10,44 | 10,28 | 10,40 | 0,97% | 225,00 |
| 11.04.2025 | 10,21 | 10,30 | 10,00 | 10,30 | -0,24% | 318,00 |
| 10.04.2025 | 11,01 | 11,01 | 10,13 | 10,33 | 4,74% | 1.077,00 |
| 09.04.2025 | 9,67 | 9,86 | 9,67 | 9,86 | -4,85% | 289,00 |
| 08.04.2025 | 10,26 | 10,80 | 10,26 | 10,36 | 1,72% | 583,00 |
| 07.04.2025 | 9,91 | 10,30 | 9,91 | 10,19 | -4,41% | 1.043,00 |
| 04.04.2025 | 11,80 | 11,80 | 10,66 | 10,66 | -10,27% | 1.487,00 |
| 03.04.2025 | 11,94 | 12,10 | 11,68 | 11,88 | -9,25% | 3.962,00 |
| 02.04.2025 | 13,09 | 13,09 | 13,09 | 13,09 | 0,65% | 465,00 |
| 01.04.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -1,14% | 20,00 |
| 31.03.2025 | 12,85 | 13,15 | 12,50 | 13,15 | 1,90% | 945,00 |
| 28.03.2025 | 13,14 | 13,14 | 12,88 | 12,91 | -5,84% | 660,00 |
| 27.03.2025 | 14,01 | 14,05 | 13,54 | 13,71 | -1,46% | - |
| 26.03.2025 | 14,19 | 14,29 | 13,79 | 13,91 | -2,88% | - |
| 25.03.2025 | 14,32 | 14,32 | 14,32 | 14,32 | 2,21% | 15,00 |
| 24.03.2025 | 13,74 | 14,01 | 13,74 | 14,01 | 1,71% | 167,00 |
| 21.03.2025 | 13,60 | 13,78 | 13,60 | 13,78 | -0,14% | 160,00 |
| 20.03.2025 | 13,79 | 14,00 | 13,79 | 13,80 | 2,34% | 1.535,00 |
| 19.03.2025 | 13,16 | 13,66 | 13,16 | 13,48 | 2,51% | - |
| 18.03.2025 | 13,11 | 13,15 | 13,11 | 13,15 | -0,94% | 77,00 |
| 17.03.2025 | 12,58 | 13,28 | 12,58 | 13,28 | 3,63% | 174,00 |
| 14.03.2025 | 12,81 | 12,81 | 12,81 | 12,81 | 1,39% | 79,00 |
| 13.03.2025 | 12,57 | 12,85 | 12,56 | 12,64 | -0,51% | - |
| 12.03.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 2,67% | 110,00 |
| 11.03.2025 | 12,00 | 12,37 | 12,00 | 12,37 | 1,35% | 2.019,00 |
| 10.03.2025 | 13,00 | 13,00 | 12,21 | 12,21 | -4,87% | 3.382,00 |
| 07.03.2025 | 13,01 | 13,01 | 12,81 | 12,83 | 1,91% | 220,00 |
| 06.03.2025 | 12,43 | 12,62 | 12,33 | 12,59 | -0,16% | 668,00 |
| 05.03.2025 | 12,90 | 13,00 | 12,46 | 12,61 | -4,43% | 687,00 |