15,055€
-1,79%
Echtzeit-Aktienkurs Tripadvisor Inc.
Bid:
Ask:
Aktienkurse zur Tripadvisor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.06.2023 | 15,37 | 15,82 | 14,95 | 15,10 | -1,50% | - |
| 07.06.2023 | 15,60 | 15,60 | 15,07 | 15,33 | -1,41% | 1.878,00 |
| 06.06.2023 | 15,12 | 15,55 | 15,12 | 15,55 | 1,63% | 241,00 |
| 05.06.2023 | 15,25 | 15,30 | 14,77 | 15,30 | 2,00% | 2.419,00 |
| 02.06.2023 | 14,34 | 15,00 | 14,34 | 15,00 | 4,02% | 792,00 |
| 01.06.2023 | 14,42 | 14,42 | 14,42 | 14,42 | 1,55% | 5,00 |
| 31.05.2023 | 14,01 | 14,20 | 14,01 | 14,20 | 2,68% | 290,00 |
| 30.05.2023 | 14,30 | 14,54 | 13,83 | 13,83 | -3,56% | 301,00 |
| 29.05.2023 | 14,23 | 14,45 | 14,23 | 14,34 | -1,31% | 1.648,00 |
| 26.05.2023 | 14,50 | 14,54 | 14,50 | 14,53 | 3,56% | 180,00 |
| 25.05.2023 | 14,39 | 14,66 | 14,03 | 14,03 | -2,09% | 1.208,00 |
| 24.05.2023 | 14,69 | 14,69 | 13,94 | 14,33 | -3,95% | 913,00 |
| 23.05.2023 | 15,01 | 15,01 | 14,91 | 14,92 | 0,88% | 836,00 |
| 22.05.2023 | 14,60 | 14,80 | 14,60 | 14,79 | 0,54% | 184,00 |
| 19.05.2023 | 14,94 | 15,11 | 14,67 | 14,71 | 0,07% | 1.699,00 |
| 18.05.2023 | 14,78 | 15,04 | 14,68 | 14,70 | 2,73% | 1.206,00 |
| 17.05.2023 | 14,51 | 14,51 | 14,31 | 14,31 | -2,19% | 187,00 |
| 16.05.2023 | 14,63 | 14,63 | 14,63 | 14,63 | 1,81% | 25,00 |
| 15.05.2023 | 14,46 | 14,46 | 14,37 | 14,37 | 0,14% | 160,00 |
| 12.05.2023 | 14,62 | 14,62 | 14,35 | 14,35 | -0,14% | 680,00 |
| 11.05.2023 | 14,54 | 14,54 | 14,37 | 14,37 | 1,48% | 330,00 |
| 10.05.2023 | 14,37 | 14,50 | 14,16 | 14,16 | -3,08% | 1.799,00 |
| 09.05.2023 | 14,78 | 14,78 | 14,54 | 14,61 | 0,62% | 3.262,00 |
| 08.05.2023 | 14,13 | 14,52 | 14,10 | 14,52 | 5,14% | 2.876,00 |
| 05.05.2023 | 14,32 | 14,57 | 13,80 | 13,81 | -2,13% | 2.283,00 |
| 04.05.2023 | 14,50 | 14,55 | 13,25 | 14,11 | -8,50% | 11.838,00 |
| 03.05.2023 | 16,39 | 16,64 | 15,42 | 15,42 | -7,22% | 2.246,00 |
| 02.05.2023 | 16,47 | 16,75 | 16,19 | 16,62 | 4,36% | 4.722,00 |
| 28.04.2023 | 15,80 | 16,00 | 15,62 | 15,93 | 1,76% | - |
| 27.04.2023 | 15,81 | 15,91 | 15,63 | 15,65 | -0,70% | 440,00 |
| 26.04.2023 | 16,15 | 16,15 | 15,57 | 15,76 | -1,50% | 2.141,00 |
| 25.04.2023 | 16,23 | 16,30 | 16,00 | 16,00 | -2,44% | 2.084,00 |
| 24.04.2023 | 16,26 | 16,45 | 16,07 | 16,40 | 0,00% | 1.543,00 |
| 21.04.2023 | 16,56 | 16,60 | 16,11 | 16,40 | -4,43% | 4.076,00 |
| 20.04.2023 | 17,32 | 17,32 | 17,16 | 17,16 | -2,22% | 702,00 |
| 19.04.2023 | 17,36 | 17,55 | 17,36 | 17,55 | 0,69% | 64,00 |
| 18.04.2023 | 17,07 | 17,43 | 17,00 | 17,43 | 2,53% | 165,00 |
| 17.04.2023 | 16,90 | 17,00 | 16,73 | 17,00 | 0,95% | 634,00 |
| 14.04.2023 | 16,72 | 16,84 | 16,59 | 16,84 | 1,51% | 434,00 |
| 13.04.2023 | 16,51 | 16,61 | 16,44 | 16,59 | 1,22% | 2.724,00 |
| 12.04.2023 | 17,17 | 17,17 | 16,30 | 16,39 | -5,10% | 4.452,00 |
| 11.04.2023 | 17,49 | 17,49 | 17,24 | 17,27 | -0,86% | 290,00 |
| 07.04.2023 | 17,42 | 17,42 | 17,42 | 17,42 | -1,02% | - |
| 06.04.2023 | 17,44 | 17,60 | 17,36 | 17,60 | -0,73% | 978,00 |
| 05.04.2023 | 17,73 | 17,73 | 17,73 | 17,73 | -1,94% | 130,00 |
| 04.04.2023 | 18,08 | 18,08 | 18,08 | 18,08 | -0,28% | 2,00 |
| 03.04.2023 | 18,36 | 18,49 | 18,13 | 18,13 | -0,45% | 10.414,00 |
| 31.03.2023 | 17,80 | 18,59 | 17,73 | 18,21 | 2,89% | 1.246,00 |
| 30.03.2023 | 17,47 | 17,70 | 17,30 | 17,70 | 1,14% | 222,00 |
| 29.03.2023 | 17,28 | 17,52 | 17,26 | 17,50 | 1,71% | 9.855,00 |
| 28.03.2023 | 17,08 | 17,22 | 16,92 | 17,21 | 1,02% | 3.209,00 |
| 27.03.2023 | 17,20 | 17,20 | 17,03 | 17,03 | -0,88% | 1.270,00 |
| 24.03.2023 | 17,26 | 17,39 | 17,18 | 17,18 | 0,49% | 630,00 |
| 23.03.2023 | 17,57 | 17,72 | 17,10 | 17,10 | -2,92% | 848,00 |
| 22.03.2023 | 17,59 | 17,70 | 17,59 | 17,61 | -1,83% | 98,00 |
| 21.03.2023 | 17,69 | 17,94 | 17,65 | 17,94 | 2,42% | 1.776,00 |
| 20.03.2023 | 17,18 | 17,52 | 17,18 | 17,52 | 0,50% | 713,00 |
| 17.03.2023 | 17,89 | 17,99 | 17,13 | 17,43 | -3,17% | 715,00 |
| 16.03.2023 | 17,53 | 18,00 | 17,20 | 18,00 | 3,22% | 1.686,00 |
| 15.03.2023 | 17,90 | 17,90 | 17,44 | 17,44 | -1,10% | 3.553,00 |
| 14.03.2023 | 17,67 | 18,15 | 17,63 | 17,63 | -1,21% | 3.512,00 |
| 13.03.2023 | 18,36 | 18,47 | 17,50 | 17,85 | -3,63% | 4.850,00 |
| 10.03.2023 | 18,89 | 18,89 | 18,50 | 18,52 | -2,53% | 624,00 |
| 09.03.2023 | 19,64 | 19,71 | 19,00 | 19,00 | -3,17% | 2.381,00 |
| 08.03.2023 | 19,90 | 20,35 | 19,53 | 19,62 | -1,67% | 3.902,00 |
| 07.03.2023 | 20,10 | 20,10 | 19,96 | 19,96 | -0,22% | 1.235,00 |
| 06.03.2023 | 20,05 | 20,23 | 20,00 | 20,00 | -2,22% | 914,00 |
| 03.03.2023 | 20,25 | 20,46 | 20,25 | 20,46 | 3,31% | 475,00 |
| 02.03.2023 | 19,93 | 20,06 | 19,63 | 19,80 | -1,76% | 951,00 |
| 01.03.2023 | 20,45 | 20,45 | 20,09 | 20,16 | -0,98% | 945,00 |
| 28.02.2023 | 20,39 | 20,62 | 20,36 | 20,36 | -0,59% | 540,00 |
| 27.02.2023 | 20,62 | 20,94 | 20,48 | 20,48 | 0,42% | 5.818,00 |
| 24.02.2023 | 21,16 | 21,16 | 20,39 | 20,39 | -2,46% | 1.446,00 |
| 23.02.2023 | 21,20 | 21,26 | 20,91 | 20,91 | -0,45% | 2.052,00 |
| 22.02.2023 | 20,80 | 21,08 | 20,80 | 21,00 | 4,22% | 782,00 |
| 21.02.2023 | 20,29 | 20,29 | 20,15 | 20,15 | -1,49% | 2.071,00 |
| 20.02.2023 | 20,54 | 20,54 | 20,25 | 20,46 | 0,34% | 649,00 |
| 17.02.2023 | 20,93 | 21,21 | 20,39 | 20,39 | -4,03% | 2.002,00 |
| 16.02.2023 | 23,48 | 23,48 | 21,02 | 21,24 | -11,79% | 6.783,00 |
| 15.02.2023 | 25,00 | 26,14 | 23,33 | 24,08 | 3,30% | 20.020,00 |
| 14.02.2023 | 22,88 | 23,31 | 22,70 | 23,31 | 2,87% | 1.847,00 |
| 13.02.2023 | 22,59 | 22,72 | 22,35 | 22,66 | -1,86% | 2.883,00 |
| 10.02.2023 | 23,35 | 23,35 | 23,00 | 23,09 | -2,47% | 2.348,00 |
| 09.02.2023 | 23,41 | 23,94 | 23,41 | 23,68 | 0,38% | 2.485,00 |
| 08.02.2023 | 22,42 | 24,25 | 22,33 | 23,59 | 4,78% | 9.090,00 |
| 07.02.2023 | 22,27 | 22,51 | 22,27 | 22,51 | 1,28% | 211,00 |
| 06.02.2023 | 21,95 | 22,23 | 21,95 | 22,23 | 0,38% | 248,00 |
| 03.02.2023 | 22,01 | 22,60 | 21,79 | 22,14 | -3,02% | 2.960,00 |
| 02.02.2023 | 21,72 | 22,96 | 21,49 | 22,83 | 4,92% | 2.333,00 |
| 01.02.2023 | 21,76 | 21,76 | 21,37 | 21,76 | 2,30% | 340,00 |
| 30.01.2023 | 21,32 | 21,48 | 20,94 | 21,27 | -1,21% | 1.198,00 |
| 27.01.2023 | 21,03 | 21,53 | 21,03 | 21,53 | 1,08% | 1.637,00 |
| 26.01.2023 | 21,10 | 21,39 | 21,08 | 21,30 | 0,78% | 853,00 |
| 25.01.2023 | 20,82 | 21,14 | 20,70 | 21,14 | -0,24% | 255,00 |
| 24.01.2023 | 21,18 | 21,19 | 20,82 | 21,19 | 0,28% | 3.037,00 |
| 23.01.2023 | 20,88 | 21,14 | 20,88 | 21,13 | 3,23% | 745,00 |
| 20.01.2023 | 20,07 | 20,47 | 20,07 | 20,47 | 2,73% | 612,00 |
| 19.01.2023 | 20,13 | 20,13 | 19,92 | 19,92 | -1,03% | 230,00 |
| 18.01.2023 | 19,98 | 20,16 | 19,98 | 20,13 | 1,25% | 170,00 |
| 17.01.2023 | 19,72 | 19,88 | 19,72 | 19,88 | 0,92% | 100,00 |