188,160€
-5,02%
Echtzeit-Aktienkurs Expedia Group Inc.
Bid:
Ask:
Aktienkurse zur Expedia Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 196,36 | 197,84 | 184,78 | 186,52 | -5,85% | 521,00 |
| 20.02.2025 | 196,28 | 198,10 | 196,28 | 198,10 | 0,39% | 19,00 |
| 19.02.2025 | 196,42 | 197,50 | 193,78 | 197,34 | 1,31% | 135,00 |
| 18.02.2025 | 193,18 | 194,90 | 192,90 | 194,78 | 0,54% | 340,00 |
| 17.02.2025 | 194,04 | 194,12 | 191,82 | 193,74 | 0,47% | 267,00 |
| 14.02.2025 | 193,90 | 194,62 | 192,84 | 192,84 | -0,78% | 247,00 |
| 13.02.2025 | 194,16 | 196,88 | 193,48 | 194,36 | 0,20% | 137,00 |
| 12.02.2025 | 189,44 | 195,38 | 187,20 | 193,98 | 1,65% | 469,00 |
| 11.02.2025 | 196,76 | 196,88 | 189,02 | 190,84 | -3,88% | 1.495,00 |
| 10.02.2025 | 197,98 | 201,15 | 193,82 | 198,54 | 2,89% | 772,00 |
| 07.02.2025 | 183,02 | 197,66 | 182,00 | 192,96 | 16,31% | 2.491,00 |
| 06.02.2025 | 164,48 | 168,28 | 164,48 | 165,90 | 1,22% | 100,00 |
| 05.02.2025 | 159,96 | 164,02 | 159,96 | 163,90 | 1,05% | 309,00 |
| 04.02.2025 | 163,30 | 164,30 | 161,62 | 162,20 | -1,83% | 159,00 |
| 03.02.2025 | 162,00 | 166,08 | 158,00 | 165,22 | 0,68% | 2.082,00 |
| 31.01.2025 | 166,00 | 167,70 | 164,10 | 164,10 | -0,88% | 807,00 |
| 30.01.2025 | 165,88 | 166,40 | 164,56 | 165,56 | 0,95% | 255,00 |
| 29.01.2025 | 164,58 | 164,80 | 164,00 | 164,00 | 1,21% | 70,00 |
| 28.01.2025 | 163,60 | 163,60 | 162,04 | 162,04 | -1,70% | 7,00 |
| 27.01.2025 | 159,00 | 164,84 | 157,00 | 164,84 | 2,30% | 741,00 |
| 24.01.2025 | 167,62 | 169,54 | 161,14 | 161,14 | -4,42% | 540,00 |
| 23.01.2025 | 165,78 | 168,60 | 162,44 | 168,60 | 0,37% | 971,00 |
| 22.01.2025 | 174,20 | 174,20 | 166,38 | 167,98 | -3,57% | 876,00 |
| 21.01.2025 | 181,54 | 182,54 | 173,84 | 174,20 | -4,26% | 163,00 |
| 20.01.2025 | 180,90 | 182,32 | 180,90 | 181,96 | 0,26% | 361,00 |
| 17.01.2025 | 182,98 | 185,00 | 181,48 | 181,48 | -0,64% | 152,00 |
| 16.01.2025 | 181,66 | 182,88 | 181,30 | 182,64 | 0,73% | 305,00 |
| 15.01.2025 | 178,50 | 181,32 | 178,50 | 181,32 | 1,43% | 52,00 |
| 14.01.2025 | 177,56 | 178,82 | 177,50 | 178,76 | 1,52% | 182,00 |
| 13.01.2025 | 174,52 | 176,08 | 174,52 | 176,08 | -0,11% | 21,00 |
| 10.01.2025 | 176,68 | 177,66 | 174,98 | 176,28 | -0,94% | 115,00 |
| 09.01.2025 | 177,56 | 178,00 | 176,62 | 177,96 | 1,32% | 65,00 |
| 08.01.2025 | 176,06 | 176,54 | 175,64 | 175,64 | -0,05% | 237,00 |
| 07.01.2025 | 176,62 | 178,70 | 174,94 | 175,72 | -0,91% | 68,00 |
| 06.01.2025 | 181,38 | 181,44 | 177,34 | 177,34 | -1,57% | 280,00 |
| 03.01.2025 | 179,94 | 181,10 | 179,94 | 180,16 | -0,01% | 435,00 |
| 02.01.2025 | 178,62 | 185,00 | 177,26 | 180,18 | 2,40% | 671,00 |
| 30.12.2024 | 177,88 | 178,90 | 175,96 | 175,96 | -1,20% | 180,00 |
| 27.12.2024 | 181,82 | 182,28 | 177,70 | 178,10 | -1,66% | 531,00 |
| 23.12.2024 | 177,62 | 181,10 | 176,56 | 181,10 | 2,20% | 220,00 |
| 20.12.2024 | 172,58 | 177,34 | 169,24 | 177,20 | 2,31% | 891,00 |
| 19.12.2024 | 170,00 | 173,20 | 169,70 | 173,20 | 1,92% | 598,00 |
| 18.12.2024 | 171,44 | 178,60 | 169,94 | 169,94 | -1,37% | 543,00 |
| 17.12.2024 | 173,50 | 174,54 | 171,62 | 172,30 | -1,07% | 672,00 |
| 16.12.2024 | 174,90 | 175,66 | 171,32 | 174,16 | -0,08% | 394,00 |
| 13.12.2024 | 176,48 | 177,40 | 174,08 | 174,30 | -3,26% | 340,00 |
| 12.12.2024 | 181,02 | 181,90 | 180,18 | 180,18 | -1,16% | 296,00 |
| 11.12.2024 | 178,92 | 182,30 | 178,68 | 182,30 | 0,58% | 462,00 |
| 10.12.2024 | 179,00 | 181,80 | 179,00 | 181,24 | 0,49% | 255,00 |
| 09.12.2024 | 180,08 | 180,64 | 178,80 | 180,36 | -0,06% | 629,00 |
| 06.12.2024 | 180,50 | 181,44 | 179,68 | 180,46 | -0,15% | 289,00 |
| 05.12.2024 | 179,02 | 181,96 | 177,72 | 180,74 | 1,54% | 387,00 |
| 04.12.2024 | 173,78 | 178,00 | 173,78 | 178,00 | 1,99% | 1.051,00 |
| 03.12.2024 | 177,00 | 178,00 | 174,52 | 174,52 | -0,84% | 559,00 |
| 02.12.2024 | 175,50 | 178,38 | 175,02 | 176,00 | 0,47% | 346,00 |
| 29.11.2024 | 176,46 | 177,10 | 174,96 | 175,18 | -0,82% | 2.846,00 |
| 28.11.2024 | 175,12 | 177,08 | 175,12 | 176,62 | 0,94% | 254,00 |
| 27.11.2024 | 177,02 | 177,58 | 174,98 | 174,98 | -0,75% | 619,00 |
| 26.11.2024 | 175,06 | 176,36 | 175,06 | 176,30 | 0,59% | 121,00 |
| 25.11.2024 | 177,96 | 179,34 | 175,26 | 175,26 | -1,46% | 1.443,00 |
| 22.11.2024 | 175,00 | 179,00 | 175,00 | 177,86 | 1,63% | 406,00 |
| 21.11.2024 | 169,00 | 175,00 | 168,94 | 175,00 | 3,67% | 137,00 |
| 20.11.2024 | 168,00 | 168,80 | 167,00 | 168,80 | 0,82% | 276,00 |
| 19.11.2024 | 170,00 | 170,70 | 166,00 | 167,42 | -1,59% | 228,00 |
| 18.11.2024 | 172,72 | 173,26 | 169,88 | 170,12 | -1,10% | 608,00 |
| 15.11.2024 | 171,58 | 172,02 | 170,00 | 172,02 | -0,14% | 1.273,00 |
| 14.11.2024 | 170,42 | 173,00 | 169,40 | 172,26 | 1,07% | 1.065,00 |
| 13.11.2024 | 170,60 | 172,74 | 170,44 | 170,44 | -0,53% | 489,00 |
| 12.11.2024 | 174,46 | 175,00 | 169,16 | 171,34 | -1,54% | 422,00 |
| 11.11.2024 | 169,72 | 175,66 | 168,98 | 174,02 | 2,99% | 1.480,00 |
| 08.11.2024 | 168,42 | 175,02 | 162,42 | 168,96 | 4,98% | 1.423,00 |
| 07.11.2024 | 159,42 | 160,94 | 159,34 | 160,94 | 0,59% | 666,00 |
| 06.11.2024 | 152,90 | 161,16 | 152,90 | 160,00 | 6,13% | 1.228,00 |
| 05.11.2024 | 148,88 | 152,20 | 147,70 | 150,76 | 2,34% | 289,00 |
| 04.11.2024 | 146,14 | 147,50 | 145,42 | 147,32 | 0,63% | 439,00 |
| 01.11.2024 | 143,94 | 147,04 | 143,92 | 146,40 | 1,89% | 248,00 |
| 31.10.2024 | 147,82 | 148,54 | 141,66 | 143,68 | -4,53% | 557,00 |
| 30.10.2024 | 146,70 | 150,50 | 146,40 | 150,50 | 2,13% | 944,00 |
| 29.10.2024 | 146,16 | 147,36 | 145,60 | 147,36 | 0,66% | 524,00 |
| 28.10.2024 | 148,00 | 149,38 | 144,92 | 146,40 | -0,29% | 449,00 |
| 25.10.2024 | 147,90 | 149,38 | 146,72 | 146,82 | -0,68% | 208,00 |
| 24.10.2024 | 148,08 | 148,56 | 147,10 | 147,82 | 1,12% | 524,00 |
| 23.10.2024 | 149,54 | 150,58 | 146,18 | 146,18 | -2,17% | 648,00 |
| 22.10.2024 | 149,74 | 150,24 | 149,00 | 149,42 | -0,36% | 196,00 |
| 21.10.2024 | 146,04 | 150,16 | 145,86 | 149,96 | 2,17% | 1.994,00 |
| 18.10.2024 | 146,10 | 147,46 | 145,24 | 146,78 | 0,25% | 843,00 |
| 17.10.2024 | 147,00 | 150,38 | 143,92 | 146,42 | 5,32% | 1.475,00 |
| 16.10.2024 | 138,74 | 139,10 | 138,54 | 139,02 | -0,27% | 406,00 |
| 15.10.2024 | 138,48 | 139,80 | 137,20 | 139,40 | 1,00% | 645,00 |
| 14.10.2024 | 137,06 | 138,28 | 137,06 | 138,02 | 0,17% | 470,00 |
| 11.10.2024 | 137,34 | 137,94 | 137,02 | 137,78 | 0,38% | 296,00 |
| 10.10.2024 | 139,04 | 139,38 | 137,26 | 137,26 | 0,97% | 436,00 |
| 09.10.2024 | 138,98 | 138,98 | 135,94 | 135,94 | -2,20% | 134,00 |
| 08.10.2024 | 136,90 | 140,00 | 136,84 | 139,00 | 1,61% | 431,00 |
| 07.10.2024 | 136,76 | 138,30 | 135,92 | 136,80 | -0,03% | 92,00 |
| 04.10.2024 | 133,10 | 138,00 | 133,10 | 136,84 | 3,65% | 418,00 |
| 03.10.2024 | 132,46 | 132,90 | 132,02 | 132,02 | -0,69% | 362,00 |
| 02.10.2024 | 131,52 | 132,94 | 131,44 | 132,94 | 0,33% | 177,00 |
| 01.10.2024 | 133,44 | 133,72 | 130,52 | 132,50 | 0,32% | 369,00 |
| 30.09.2024 | 133,58 | 133,58 | 131,46 | 132,08 | 0,02% | 115,00 |