Tripadvisor Inc.
[WKN: A1JRLK | ISIN: US8969452015]
Aktienkurse
25,920€ 0,86%
Echtzeit-Aktienkurs Tripadvisor Inc.
Bid: Ask:

Aktienkurse zur Tripadvisor Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 25,76 25,92 25,76 25,92 0,86% -
27.03.2024 25,92 25,92 25,70 25,70 -1,15% 1.665,00
26.03.2024 25,96 26,14 25,88 26,00 -0,54% 2.076,00
25.03.2024 26,52 26,60 26,14 26,14 -0,15% 3.444,00
22.03.2024 25,94 26,18 25,94 26,18 0,15% 107,00
21.03.2024 25,60 26,28 25,60 26,14 2,59% 1.410,00
20.03.2024 25,24 26,24 25,24 25,48 0,16% 2.216,00
19.03.2024 25,78 25,78 25,32 25,44 -0,16% 202,00
18.03.2024 24,92 25,52 24,92 25,48 2,74% 710,00
15.03.2024 24,50 24,80 24,50 24,80 1,06% 156,00
14.03.2024 24,28 24,54 24,26 24,54 0,33% 484,00
13.03.2024 24,46 24,46 24,46 24,46 0,66% 40,00
12.03.2024 24,42 24,42 24,30 24,30 -0,82% 18,00
11.03.2024 24,08 24,50 24,08 24,50 2,68% 78,00
08.03.2024 23,88 24,26 23,84 23,86 -1,40% 1.228,00
07.03.2024 24,30 24,56 24,12 24,20 -3,28% 2.999,00
06.03.2024 24,50 25,54 24,24 25,02 1,50% 2.201,00
05.03.2024 24,81 24,97 24,26 24,65 -2,10% -
04.03.2024 24,88 25,50 24,88 25,18 1,86% 1.443,00
01.03.2024 24,48 24,72 24,30 24,72 0,08% 736,00
29.02.2024 24,72 24,96 23,84 24,70 0,24% 6.941,00
28.02.2024 24,98 24,98 24,64 24,64 -1,12% 128,00
27.02.2024 25,10 25,10 24,92 24,92 -0,24% 125,00
26.02.2024 25,00 25,52 24,98 24,98 -0,32% 1.320,00
23.02.2024 24,34 25,22 24,30 25,06 0,40% 1.869,00
22.02.2024 24,70 24,98 22,52 24,96 2,21% 34.507,00
21.02.2024 24,68 25,02 24,42 24,42 -2,48% 582,00
20.02.2024 24,22 25,04 24,06 25,04 2,88% 1.579,00
19.02.2024 24,68 24,78 24,34 24,34 -1,70% 1.868,00
16.02.2024 25,62 25,84 24,54 24,76 -4,40% 5.999,00
15.02.2024 25,04 26,20 24,12 25,90 9,84% 4.756,00
14.02.2024 23,96 24,28 23,50 23,58 -1,09% 1.540,00
13.02.2024 23,00 24,24 22,64 23,84 12,14% 15.257,00
12.02.2024 19,97 21,30 19,97 21,26 6,09% 1.670,00
09.02.2024 19,85 20,14 19,85 20,04 -3,65% 293,00
08.02.2024 19,97 20,80 19,82 20,80 3,90% 2.943,00
07.02.2024 19,85 20,06 19,85 20,02 -0,50% 368,00
06.02.2024 20,40 20,40 20,12 20,12 -1,28% 680,00
05.02.2024 20,38 20,38 20,38 20,38 -0,59% 100,00
02.02.2024 20,22 20,50 20,20 20,50 3,64% 549,00
01.02.2024 20,18 20,18 19,66 19,78 -1,79% 721,00
31.01.2024 20,38 20,44 20,04 20,14 -0,69% 805,00
30.01.2024 20,28 20,58 19,99 20,28 -0,20% 3.256,00
29.01.2024 20,18 20,54 19,93 20,32 1,30% 852,00
26.01.2024 19,90 20,06 19,59 20,06 -0,59% 536,00
25.01.2024 19,44 20,18 19,00 20,18 3,75% 509,00
24.01.2024 19,88 19,97 19,35 19,45 -1,82% 762,00
23.01.2024 19,53 20,36 19,50 19,81 1,49% 2.100,00
22.01.2024 19,69 19,89 19,30 19,52 3,77% 2.892,00
19.01.2024 18,81 18,81 18,81 18,81 1,62% 55,00
18.01.2024 18,13 18,85 18,11 18,51 2,10% 1.929,00
17.01.2024 17,70 18,13 17,64 18,13 1,57% 5.262,00
16.01.2024 17,63 17,85 17,51 17,85 0,00% 1.338,00
15.01.2024 18,02 18,02 17,85 17,85 0,28% 689,00
12.01.2024 18,21 18,21 17,80 17,80 0,06% 185,00
11.01.2024 18,72 18,72 17,79 17,79 -3,52% 310,00
10.01.2024 18,16 18,55 18,11 18,44 0,33% 1.530,00
09.01.2024 19,24 19,24 18,38 18,38 -5,26% 212,00
08.01.2024 19,16 19,40 19,01 19,40 2,32% 1.131,00
05.01.2024 19,43 19,55 18,96 18,96 -1,30% 564,00
04.01.2024 18,57 19,21 18,43 19,21 2,45% 1.582,00
03.01.2024 19,07 19,32 18,75 18,75 -2,34% 2.249,00
02.01.2024 19,63 19,63 19,20 19,20 0,16% 2.114,00
29.12.2023 19,14 19,17 19,14 19,17 0,31% 449,00
28.12.2023 19,10 19,15 18,97 19,11 0,95% 7.245,00
27.12.2023 19,58 19,59 18,93 18,93 -2,02% 864,00
22.12.2023 19,68 19,73 19,14 19,32 -0,26% 2.090,00
21.12.2023 19,34 19,60 19,31 19,37 0,47% 705,00
20.12.2023 19,71 20,00 19,28 19,28 -1,13% 5.115,00
19.12.2023 18,34 19,67 18,07 19,50 7,44% 4.826,00
18.12.2023 17,81 18,25 17,59 18,15 2,95% 3.654,00
15.12.2023 17,65 17,99 17,50 17,63 0,23% 3.881,00
14.12.2023 16,55 18,00 16,39 17,59 8,51% 21.276,00
13.12.2023 16,96 16,96 16,21 16,21 -2,53% 1.670,00
12.12.2023 16,97 16,97 16,61 16,63 -3,03% 2.498,00
11.12.2023 16,60 17,15 16,60 17,15 3,75% 2.177,00
08.12.2023 16,63 16,86 16,53 16,53 1,16% 8.061,00
07.12.2023 16,47 16,47 16,34 16,34 0,18% 1.711,00
06.12.2023 16,38 16,58 16,31 16,31 -1,57% 181,00
05.12.2023 16,60 16,82 16,40 16,57 0,00% 345,00
04.12.2023 16,70 16,87 16,57 16,57 -0,96% 3.396,00
01.12.2023 16,32 16,73 15,97 16,73 2,58% 1.239,00
30.11.2023 16,54 16,54 16,31 16,31 -0,97% 722,00
29.11.2023 16,94 17,13 16,28 16,47 -3,17% 905,00
28.11.2023 17,29 17,29 17,00 17,01 -2,41% 1.983,00
27.11.2023 17,09 17,59 16,95 17,43 0,11% 3.641,00
24.11.2023 17,36 17,51 17,03 17,41 -1,25% 2.591,00
23.11.2023 17,36 17,63 17,36 17,63 0,00% 466,00
22.11.2023 17,54 17,72 17,31 17,63 1,38% 2.429,00
21.11.2023 17,47 17,47 17,31 17,39 -1,14% 430,00
20.11.2023 17,59 17,68 17,43 17,59 -0,62% 1.819,00
17.11.2023 17,60 17,70 17,27 17,70 1,78% 5.325,00
16.11.2023 17,43 18,35 17,33 17,39 6,17% 36.908,00
15.11.2023 16,38 16,38 16,38 16,38 -2,50% 3.168,00
14.11.2023 15,94 16,80 15,94 16,80 4,02% 1.402,00
13.11.2023 16,34 16,74 16,08 16,15 -1,10% 3.551,00
10.11.2023 15,93 16,33 15,78 16,33 0,43% 7.542,00
09.11.2023 16,16 16,48 16,16 16,26 -1,99% 517,00
08.11.2023 16,65 16,81 16,59 16,59 2,79% 633,00
07.11.2023 16,14 16,14 16,14 16,14 7,82% 10.037,00