10,203€
-0,32%
Echtzeit-Aktienkurs Tripadvisor Inc.
Bid:
Ask:
Aktienkurse zur Tripadvisor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2025 | 10,01 | 10,22 | 9,95 | 10,18 | -0,51% | - |
| 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 |
| 04.03.2025 | 13,56 | 13,56 | 12,86 | 13,20 | -8,05% | 3.466,00 |
| 03.03.2025 | 14,20 | 14,35 | 14,20 | 14,35 | 1,31% | 210,00 |
| 28.02.2025 | 13,80 | 14,17 | 13,80 | 14,17 | -1,94% | 404,00 |
| 27.02.2025 | 14,20 | 14,45 | 14,20 | 14,45 | 1,23% | 677,00 |
| 26.02.2025 | 14,48 | 14,51 | 14,27 | 14,27 | -1,11% | 507,00 |
| 25.02.2025 | 14,18 | 14,43 | 14,07 | 14,43 | -0,41% | 372,00 |
| 24.02.2025 | 14,43 | 14,49 | 14,28 | 14,49 | 0,69% | 505,00 |
| 21.02.2025 | 15,62 | 15,85 | 14,39 | 14,39 | -6,10% | 6.235,00 |
| 20.02.2025 | 17,42 | 17,81 | 15,32 | 15,33 | -10,64% | 2.819,00 |
| 19.02.2025 | 16,77 | 17,15 | 16,60 | 17,15 | 2,63% | 477,00 |
| 18.02.2025 | 16,97 | 16,97 | 16,50 | 16,71 | -1,09% | 536,00 |
| 17.02.2025 | 16,93 | 16,93 | 16,90 | 16,90 | -1,23% | 110,00 |
| 14.02.2025 | 17,11 | 17,11 | 17,11 | 17,11 | 1,27% | 30,00 |
| 13.02.2025 | 17,07 | 17,07 | 16,65 | 16,89 | 0,63% | 315,00 |
| 12.02.2025 | 17,09 | 17,09 | 16,77 | 16,79 | -4,14% | 117,00 |
| 11.02.2025 | 17,92 | 17,92 | 17,51 | 17,51 | -1,13% | 185,00 |
| 10.02.2025 | 17,94 | 18,00 | 17,64 | 17,71 | 0,28% | 1.196,00 |
| 07.02.2025 | 17,27 | 17,70 | 17,14 | 17,66 | 6,13% | 1.237,00 |
| 06.02.2025 | 16,64 | 16,64 | 16,64 | 16,64 | -0,39% | 600,00 |
| 05.02.2025 | 16,52 | 16,71 | 16,52 | 16,71 | 0,42% | 190,00 |
| 04.02.2025 | 16,78 | 16,78 | 16,54 | 16,64 | -0,27% | 1.004,00 |
| 03.02.2025 | 16,77 | 16,77 | 16,68 | 16,68 | -1,97% | 376,00 |
| 31.01.2025 | 17,02 | 17,02 | 17,02 | 17,02 | 0,15% | 250,00 |
| 30.01.2025 | 17,23 | 17,23 | 16,81 | 16,99 | -1,25% | 1.302,00 |
| 29.01.2025 | 17,05 | 17,44 | 17,05 | 17,21 | 0,79% | 1.604,00 |
| 28.01.2025 | 17,07 | 17,07 | 16,93 | 17,07 | 3,64% | 482,00 |
| 27.01.2025 | 16,38 | 17,10 | 16,21 | 16,47 | -3,12% | 7.571,00 |
| 24.01.2025 | 17,19 | 17,19 | 16,58 | 17,00 | -1,39% | 1.425,00 |
| 23.01.2025 | 15,88 | 17,24 | 15,86 | 17,24 | 14,17% | 3.881,00 |
| 22.01.2025 | 15,18 | 15,28 | 15,10 | 15,10 | -2,61% | 951,00 |
| 21.01.2025 | 15,47 | 15,73 | 15,45 | 15,51 | 0,06% | - |
| 20.01.2025 | 15,56 | 15,57 | 15,43 | 15,50 | 0,10% | - |
| 17.01.2025 | 15,09 | 15,50 | 15,09 | 15,48 | 3,89% | 534,00 |
| 16.01.2025 | 14,94 | 14,94 | 14,69 | 14,90 | -0,30% | - |
| 15.01.2025 | 14,53 | 15,10 | 14,30 | 14,95 | 5,25% | 1.357,00 |
| 14.01.2025 | 14,16 | 14,46 | 13,98 | 14,20 | 2,08% | 3.890,00 |
| 13.01.2025 | 13,65 | 13,91 | 13,65 | 13,91 | -0,64% | 295,00 |
| 10.01.2025 | 14,75 | 14,82 | 14,00 | 14,00 | -3,81% | 462,00 |
| 09.01.2025 | 14,56 | 14,56 | 14,56 | 14,56 | -0,44% | 200,00 |
| 08.01.2025 | 14,95 | 14,95 | 14,33 | 14,62 | -2,14% | 616,00 |
| 07.01.2025 | 14,61 | 14,94 | 14,61 | 14,94 | 1,43% | 584,00 |
| 06.01.2025 | 14,45 | 14,73 | 14,45 | 14,73 | 2,79% | 1.457,00 |
| 03.01.2025 | 14,53 | 14,64 | 14,33 | 14,33 | -0,59% | 1.225,00 |
| 02.01.2025 | 14,16 | 14,42 | 14,16 | 14,42 | 3,00% | 2.164,00 |
| 30.12.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,47% | 2,00 |
| 27.12.2024 | 13,93 | 13,93 | 13,65 | 13,93 | 5,49% | 1.424,00 |
| 23.12.2024 | 13,48 | 13,59 | 13,12 | 13,21 | -1,71% | 1.845,00 |
| 20.12.2024 | 13,36 | 13,44 | 12,95 | 13,44 | -0,67% | 670,00 |
| 19.12.2024 | 12,65 | 14,00 | 12,58 | 13,53 | 5,83% | 4.966,00 |
| 18.12.2024 | 12,77 | 12,78 | 12,77 | 12,78 | -0,23% | 129,00 |
| 17.12.2024 | 13,02 | 13,02 | 12,81 | 12,81 | -0,97% | 236,00 |
| 16.12.2024 | 13,01 | 13,25 | 12,94 | 12,94 | -1,00% | 831,00 |
| 13.12.2024 | 13,03 | 13,22 | 13,03 | 13,07 | -0,23% | 1.295,00 |
| 12.12.2024 | 13,28 | 13,28 | 13,10 | 13,10 | -0,19% | 4.596,00 |
| 11.12.2024 | 13,44 | 13,45 | 13,08 | 13,12 | -0,98% | 570,00 |
| 10.12.2024 | 13,36 | 13,36 | 13,25 | 13,25 | -1,34% | 425,00 |
| 09.12.2024 | 13,49 | 13,75 | 13,43 | 13,43 | -0,85% | 1.035,00 |
| 06.12.2024 | 13,74 | 13,74 | 13,26 | 13,55 | -1,28% | 2.040,00 |
| 05.12.2024 | 13,68 | 13,72 | 13,68 | 13,72 | -0,69% | 55,00 |
| 04.12.2024 | 13,79 | 13,82 | 13,79 | 13,82 | 1,62% | 350,00 |
| 03.12.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,48% | 50,00 |
| 02.12.2024 | 13,52 | 13,53 | 13,51 | 13,53 | 0,74% | 38,00 |
| 29.11.2024 | 13,30 | 13,43 | 13,30 | 13,43 | 0,90% | 521,00 |
| 28.11.2024 | 13,31 | 13,31 | 13,31 | 13,31 | -0,15% | 2,00 |
| 27.11.2024 | 13,33 | 13,33 | 13,33 | 13,33 | 0,38% | 1,00 |
| 26.11.2024 | 13,48 | 13,48 | 13,28 | 13,28 | -3,24% | 343,00 |
| 25.11.2024 | 13,40 | 13,73 | 13,24 | 13,73 | 3,86% | 1.848,00 |