13,248€
-4,28%
Echtzeit-Aktienkurs Tripadvisor Inc.
Bid:
Ask:
Aktienkurse zur Tripadvisor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 13,67 | 13,78 | 13,30 | 13,34 | -3,65% | 1.140,00 |
| 14.11.2024 | 13,59 | 13,84 | 13,59 | 13,84 | 0,91% | 106,00 |
| 13.11.2024 | 13,53 | 13,72 | 13,33 | 13,72 | 0,59% | 203,00 |
| 12.11.2024 | 13,82 | 13,89 | 13,43 | 13,64 | -2,61% | 2.429,00 |
| 11.11.2024 | 14,50 | 14,54 | 14,00 | 14,00 | -2,78% | 399,00 |
| 08.11.2024 | 14,25 | 14,40 | 14,25 | 14,40 | -1,77% | 690,00 |
| 07.11.2024 | 15,76 | 15,76 | 14,61 | 14,66 | -10,66% | 3.553,00 |
| 06.11.2024 | 15,99 | 16,41 | 15,77 | 16,41 | 8,25% | 4.648,00 |
| 05.11.2024 | 14,94 | 15,16 | 14,94 | 15,16 | 0,80% | 322,00 |
| 04.11.2024 | 14,97 | 15,04 | 14,97 | 15,04 | -0,23% | 2.074,00 |
| 01.11.2024 | 14,79 | 15,13 | 14,77 | 15,08 | 2,55% | - |
| 31.10.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -2,55% | 500,00 |
| 30.10.2024 | 15,09 | 15,09 | 15,09 | 15,09 | 1,69% | 100,00 |
| 29.10.2024 | 14,38 | 14,91 | 14,37 | 14,84 | 2,58% | 2.132,00 |
| 28.10.2024 | 14,23 | 14,47 | 14,16 | 14,46 | 2,75% | - |
| 25.10.2024 | 14,09 | 14,09 | 14,08 | 14,08 | -0,98% | 128,00 |
| 24.10.2024 | 14,22 | 14,22 | 14,22 | 14,22 | -0,52% | 4,00 |
| 23.10.2024 | 14,19 | 14,47 | 14,18 | 14,29 | 1,10% | - |
| 22.10.2024 | 14,05 | 14,14 | 14,05 | 14,14 | 0,32% | 305,00 |
| 21.10.2024 | 14,09 | 14,09 | 14,09 | 14,09 | -0,35% | 10,00 |
| 18.10.2024 | 14,29 | 14,29 | 14,14 | 14,14 | -0,21% | 383,00 |
| 17.10.2024 | 14,24 | 14,24 | 14,11 | 14,17 | 3,39% | 491,00 |
| 16.10.2024 | 13,77 | 13,98 | 13,71 | 13,71 | -0,18% | 962,00 |
| 15.10.2024 | 13,53 | 13,82 | 13,42 | 13,73 | 3,23% | - |
| 14.10.2024 | 13,11 | 13,41 | 13,11 | 13,30 | -0,23% | 512,00 |
| 11.10.2024 | 13,03 | 13,33 | 13,03 | 13,33 | 0,91% | 560,00 |
| 10.10.2024 | 13,42 | 13,46 | 12,90 | 13,21 | 0,04% | - |
| 09.10.2024 | 13,10 | 13,24 | 13,04 | 13,21 | 0,72% | 484,00 |
| 08.10.2024 | 13,10 | 13,15 | 13,10 | 13,11 | -0,98% | 120,00 |
| 07.10.2024 | 13,50 | 13,50 | 13,24 | 13,24 | -1,71% | 14,00 |
| 04.10.2024 | 13,24 | 13,47 | 13,24 | 13,47 | 4,50% | 1.070,00 |
| 03.10.2024 | 13,02 | 13,02 | 12,89 | 12,89 | 0,08% | 147,00 |
| 02.10.2024 | 12,60 | 12,88 | 12,55 | 12,88 | -1,98% | 2.556,00 |
| 01.10.2024 | 13,14 | 13,14 | 13,14 | 13,14 | 0,04% | 600,00 |
| 30.09.2024 | 13,14 | 13,14 | 13,14 | 13,14 | -0,49% | 35,00 |
| 27.09.2024 | 13,14 | 13,25 | 12,95 | 13,20 | 0,96% | 474,00 |
| 26.09.2024 | 12,99 | 13,10 | 12,99 | 13,08 | 0,23% | 235,00 |
| 25.09.2024 | 13,05 | 13,05 | 13,05 | 13,05 | -1,58% | 38,00 |
| 24.09.2024 | 13,26 | 13,26 | 13,26 | 13,26 | 0,42% | 250,00 |
| 23.09.2024 | 13,39 | 13,51 | 13,13 | 13,20 | -1,12% | - |
| 20.09.2024 | 12,91 | 13,35 | 12,90 | 13,35 | 2,18% | 268,00 |
| 19.09.2024 | 13,07 | 13,07 | 13,07 | 13,07 | 3,69% | 184,00 |
| 18.09.2024 | 12,43 | 12,60 | 12,43 | 12,60 | 0,20% | 175,00 |
| 17.09.2024 | 12,11 | 12,58 | 12,11 | 12,58 | 3,71% | 1.173,00 |
| 16.09.2024 | 12,13 | 12,13 | 12,13 | 12,13 | -1,46% | 140,00 |
| 13.09.2024 | 12,04 | 12,31 | 12,04 | 12,31 | 0,82% | 535,00 |
| 12.09.2024 | 12,04 | 12,21 | 12,04 | 12,21 | 2,87% | 35,00 |
| 11.09.2024 | 11,96 | 11,96 | 11,87 | 11,87 | -0,29% | 526,00 |
| 10.09.2024 | 12,31 | 12,32 | 11,90 | 11,90 | -3,84% | 1.612,00 |
| 09.09.2024 | 12,41 | 12,56 | 12,38 | 12,38 | -0,12% | 2.022,00 |
| 06.09.2024 | 12,39 | 12,39 | 12,39 | 12,39 | -2,02% | 966,00 |
| 05.09.2024 | 12,60 | 12,65 | 12,40 | 12,65 | -0,28% | 7.540,00 |
| 04.09.2024 | 12,57 | 12,68 | 12,57 | 12,68 | -2,20% | 67,00 |
| 03.09.2024 | 13,13 | 13,13 | 12,96 | 12,97 | -0,46% | 671,00 |
| 02.09.2024 | 13,21 | 13,21 | 12,99 | 13,03 | -1,25% | 256,00 |
| 30.08.2024 | 13,12 | 13,23 | 13,12 | 13,19 | -0,57% | 484,00 |
| 29.08.2024 | 12,71 | 13,27 | 12,71 | 13,27 | 2,87% | 264,00 |
| 28.08.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -2,75% | 250,00 |
| 27.08.2024 | 12,89 | 13,29 | 12,84 | 13,26 | 2,79% | - |
| 26.08.2024 | 13,17 | 13,17 | 12,90 | 12,90 | -0,08% | 408,00 |
| 23.08.2024 | 12,77 | 13,06 | 12,77 | 12,91 | 0,41% | 1.110,00 |
| 22.08.2024 | 12,92 | 12,99 | 12,67 | 12,86 | 0,84% | - |
| 21.08.2024 | 12,63 | 12,89 | 12,63 | 12,75 | -1,09% | 1.311,00 |
| 20.08.2024 | 13,05 | 13,05 | 12,89 | 12,89 | -0,58% | 316,00 |
| 19.08.2024 | 12,58 | 12,97 | 12,41 | 12,97 | 3,93% | 969,00 |
| 16.08.2024 | 12,76 | 12,96 | 12,48 | 12,48 | -2,54% | 1.419,00 |
| 15.08.2024 | 12,46 | 12,80 | 12,46 | 12,80 | 2,61% | 62,00 |
| 14.08.2024 | 12,48 | 12,48 | 12,48 | 12,48 | -1,03% | 110,00 |
| 13.08.2024 | 12,61 | 12,61 | 12,61 | 12,61 | 1,04% | 250,00 |
| 12.08.2024 | 12,44 | 12,68 | 12,29 | 12,48 | 0,32% | 2.205,00 |
| 09.08.2024 | 12,90 | 13,02 | 12,41 | 12,44 | -2,59% | - |
| 08.08.2024 | 12,39 | 12,90 | 12,39 | 12,77 | 2,61% | 2.389,00 |
| 07.08.2024 | 13,12 | 13,52 | 12,44 | 12,44 | -16,65% | 3.451,00 |
| 06.08.2024 | 14,72 | 14,93 | 14,63 | 14,93 | 3,18% | 284,00 |
| 05.08.2024 | 14,16 | 14,47 | 13,92 | 14,47 | -2,13% | 2.109,00 |
| 02.08.2024 | 15,06 | 15,25 | 14,78 | 14,78 | -6,78% | 255,00 |
| 01.08.2024 | 16,06 | 16,06 | 15,86 | 15,86 | -6,84% | 60,00 |
| 31.07.2024 | 17,02 | 17,02 | 17,02 | 17,02 | 2,47% | 80,00 |
| 30.07.2024 | 16,61 | 16,61 | 16,61 | 16,61 | -0,09% | 597,00 |
| 29.07.2024 | 16,78 | 16,78 | 16,63 | 16,63 | 2,24% | 260,00 |
| 26.07.2024 | 16,26 | 16,26 | 16,26 | 16,26 | 0,28% | 20,00 |
| 25.07.2024 | 16,00 | 16,22 | 16,00 | 16,22 | -1,13% | 117,00 |
| 24.07.2024 | 16,52 | 16,52 | 16,40 | 16,40 | -0,97% | 135,00 |
| 23.07.2024 | 16,29 | 16,56 | 16,29 | 16,56 | 1,25% | 400,00 |
| 22.07.2024 | 16,19 | 16,36 | 16,19 | 16,36 | 1,33% | 776,00 |
| 19.07.2024 | 16,50 | 16,50 | 16,14 | 16,14 | -2,03% | 655,00 |
| 18.07.2024 | 16,45 | 16,48 | 16,45 | 16,48 | 2,01% | 80,00 |
| 17.07.2024 | 16,29 | 16,29 | 16,15 | 16,15 | -1,70% | 205,00 |
| 16.07.2024 | 16,43 | 16,43 | 16,43 | 16,43 | -0,81% | 30,00 |
| 15.07.2024 | 16,47 | 16,58 | 16,36 | 16,57 | 0,88% | - |
| 12.07.2024 | 16,37 | 16,42 | 16,35 | 16,42 | 1,36% | 806,00 |
| 11.07.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,03% | 80,00 |
| 10.07.2024 | 16,12 | 16,25 | 15,88 | 16,20 | -1,40% | 5.147,00 |
| 09.07.2024 | 16,58 | 16,61 | 16,36 | 16,43 | -0,45% | - |
| 08.07.2024 | 16,11 | 16,50 | 16,09 | 16,50 | 2,45% | 1.624,00 |
| 05.07.2024 | 16,11 | 16,11 | 16,11 | 16,11 | -1,68% | 11,00 |
| 04.07.2024 | 16,38 | 16,38 | 16,38 | 16,38 | 1,64% | 300,00 |
| 03.07.2024 | 16,30 | 16,30 | 16,12 | 16,12 | -1,04% | 735,00 |
| 02.07.2024 | 16,20 | 16,29 | 16,20 | 16,29 | -0,21% | 1.546,00 |
| 01.07.2024 | 16,50 | 16,60 | 16,32 | 16,32 | 0,37% | 780,00 |