153,860€
-2,39%
Echtzeit-Aktienkurs Expedia Group Inc.
Bid:
Ask:
Aktienkurse zur Expedia Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 157,76 | 157,76 | 150,42 | 153,02 | -2,92% | 146,00 |
| 31.07.2025 | 158,80 | 160,48 | 157,62 | 157,62 | 0,42% | 887,00 |
| 30.07.2025 | 156,18 | 156,96 | 155,80 | 156,96 | -1,85% | 218,00 |
| 29.07.2025 | 161,94 | 161,94 | 159,92 | 159,92 | -0,67% | 46,00 |
| 28.07.2025 | 160,64 | 161,00 | 160,64 | 161,00 | 0,63% | 330,00 |
| 25.07.2025 | 163,36 | 163,42 | 160,00 | 160,00 | -1,65% | 198,00 |
| 24.07.2025 | 164,18 | 164,74 | 162,60 | 162,68 | 0,25% | 243,00 |
| 23.07.2025 | 161,08 | 163,10 | 161,08 | 162,28 | 0,04% | 201,00 |
| 22.07.2025 | 158,10 | 162,22 | 158,10 | 162,22 | 1,96% | 93,00 |
| 21.07.2025 | 159,88 | 159,94 | 158,10 | 159,10 | 0,38% | 1.360,00 |
| 18.07.2025 | 157,88 | 158,90 | 156,26 | 158,50 | 0,87% | 3.096,00 |
| 17.07.2025 | 153,84 | 157,14 | 153,56 | 157,14 | 2,68% | 201,00 |
| 16.07.2025 | 153,10 | 155,24 | 152,22 | 153,04 | -0,79% | 258,00 |
| 15.07.2025 | 158,40 | 158,40 | 154,22 | 154,26 | -1,99% | 660,00 |
| 14.07.2025 | 155,92 | 158,00 | 155,92 | 157,40 | -0,54% | 82,00 |
| 11.07.2025 | 156,80 | 158,26 | 155,00 | 158,26 | -0,58% | 152,00 |
| 10.07.2025 | 150,50 | 159,18 | 150,50 | 159,18 | 6,11% | 1.761,00 |
| 09.07.2025 | 151,08 | 152,70 | 150,02 | 150,02 | -2,22% | 70,00 |
| 08.07.2025 | 152,32 | 153,42 | 151,06 | 153,42 | 1,36% | 605,00 |
| 07.07.2025 | 149,62 | 152,86 | 149,62 | 151,36 | 1,60% | 72,00 |
| 04.07.2025 | 149,40 | 149,40 | 148,98 | 148,98 | -1,56% | 68,00 |
| 03.07.2025 | 149,80 | 151,34 | 149,46 | 151,34 | 4,95% | 78,00 |
| 02.07.2025 | 147,56 | 148,12 | 144,20 | 144,20 | 0,40% | 346,00 |
| 01.07.2025 | 143,12 | 144,42 | 141,92 | 143,62 | -1,60% | 88,00 |
| 30.06.2025 | 146,20 | 147,00 | 145,96 | 145,96 | 0,61% | 131,00 |
| 27.06.2025 | 143,34 | 145,08 | 142,50 | 145,08 | 1,71% | 803,00 |
| 25.06.2025 | 146,44 | 146,60 | 142,64 | 142,64 | -1,63% | 186,00 |
| 24.06.2025 | 145,20 | 145,82 | 144,52 | 145,00 | 1,87% | 370,00 |
| 23.06.2025 | 143,40 | 143,40 | 142,34 | 142,34 | 2,09% | 47,00 |
| 19.06.2025 | 140,44 | 140,46 | 139,42 | 139,42 | -1,78% | 51,00 |
| 18.06.2025 | 141,62 | 142,16 | 141,58 | 141,94 | 0,67% | 415,00 |
| 17.06.2025 | 141,30 | 142,24 | 140,94 | 141,00 | -1,18% | 156,00 |
| 16.06.2025 | 143,50 | 145,82 | 142,68 | 142,68 | -0,15% | 277,00 |
| 13.06.2025 | 145,88 | 146,94 | 142,90 | 142,90 | -4,73% | 835,00 |
| 12.06.2025 | 150,00 | 150,00 | 150,00 | 150,00 | -1,86% | 4,00 |
| 11.06.2025 | 152,10 | 152,84 | 151,64 | 152,84 | -0,43% | 233,00 |
| 10.06.2025 | 153,98 | 153,98 | 153,50 | 153,50 | -1,18% | 2,00 |
| 09.06.2025 | 154,92 | 155,34 | 153,82 | 155,34 | 0,74% | 111,00 |
| 06.06.2025 | 153,06 | 154,20 | 151,94 | 154,20 | 1,77% | 491,00 |
| 05.06.2025 | 148,28 | 152,20 | 148,28 | 151,52 | 2,13% | 612,00 |
| 04.06.2025 | 148,36 | 148,36 | 148,36 | 148,36 | -0,66% | 2,00 |
| 03.06.2025 | 145,08 | 149,34 | 145,08 | 149,34 | 2,67% | 304,00 |
| 02.06.2025 | 145,46 | 145,46 | 144,00 | 145,46 | -0,49% | 412,00 |
| 30.05.2025 | 145,68 | 146,18 | 145,68 | 146,18 | -0,22% | 169,00 |
| 29.05.2025 | 151,00 | 151,00 | 146,50 | 146,50 | -1,13% | 97,00 |
| 28.05.2025 | 144,78 | 148,18 | 144,78 | 148,18 | 1,84% | 291,00 |
| 27.05.2025 | 141,64 | 145,50 | 141,64 | 145,50 | 2,29% | 294,00 |
| 26.05.2025 | 141,36 | 142,24 | 141,36 | 142,24 | 1,27% | 77,00 |
| 23.05.2025 | 141,42 | 141,42 | 136,32 | 140,46 | -0,28% | 352,00 |
| 22.05.2025 | 139,48 | 140,86 | 138,66 | 140,86 | -0,10% | 98,00 |
| 21.05.2025 | 143,22 | 143,28 | 141,00 | 141,00 | -1,99% | 242,00 |
| 20.05.2025 | 145,82 | 147,26 | 143,86 | 143,86 | -1,84% | 538,00 |
| 19.05.2025 | 145,28 | 146,56 | 144,50 | 146,56 | -1,93% | 564,00 |
| 16.05.2025 | 147,52 | 149,44 | 147,52 | 149,44 | -0,36% | 122,00 |
| 15.05.2025 | 150,94 | 151,24 | 148,90 | 149,98 | -1,11% | 57,00 |
| 14.05.2025 | 150,32 | 151,78 | 150,02 | 151,66 | -2,15% | 144,00 |
| 13.05.2025 | 150,30 | 155,00 | 149,70 | 155,00 | 3,37% | 201,00 |
| 12.05.2025 | 142,92 | 151,04 | 141,82 | 149,94 | 8,65% | 1.644,00 |
| 09.05.2025 | 138,12 | 139,64 | 134,98 | 138,00 | -9,79% | 4.461,00 |
| 08.05.2025 | 148,72 | 153,20 | 148,72 | 152,98 | 5,07% | 744,00 |
| 07.05.2025 | 146,54 | 148,92 | 145,60 | 145,60 | -0,63% | 395,00 |
| 06.05.2025 | 145,44 | 146,52 | 144,10 | 146,52 | -0,33% | 53,00 |
| 05.05.2025 | 142,60 | 147,40 | 142,00 | 147,00 | 3,35% | 701,00 |
| 02.05.2025 | 139,22 | 142,24 | 139,18 | 142,24 | 3,27% | 586,00 |
| 30.04.2025 | 137,26 | 137,84 | 129,00 | 137,74 | -2,44% | 635,00 |
| 29.04.2025 | 142,42 | 144,50 | 140,00 | 141,18 | 0,56% | 1.239,00 |
| 28.04.2025 | 140,58 | 142,54 | 139,86 | 140,40 | -0,04% | 464,00 |
| 25.04.2025 | 140,86 | 141,86 | 140,46 | 140,46 | 0,26% | 348,00 |
| 24.04.2025 | 137,90 | 140,10 | 137,90 | 140,10 | 1,35% | 519,00 |
| 23.04.2025 | 137,00 | 142,52 | 137,00 | 138,24 | 7,33% | 950,00 |
| 22.04.2025 | 128,80 | 128,80 | 128,80 | 128,80 | -3,54% | 10,00 |
| 17.04.2025 | 135,34 | 135,64 | 131,90 | 133,52 | -2,03% | 124,00 |
| 16.04.2025 | 130,00 | 136,52 | 128,50 | 136,28 | 1,20% | 2.138,00 |
| 15.04.2025 | 131,44 | 134,66 | 131,40 | 134,66 | 2,67% | 609,00 |
| 14.04.2025 | 134,56 | 136,34 | 131,16 | 131,16 | 1,67% | 115,00 |
| 11.04.2025 | 133,08 | 133,08 | 128,00 | 129,00 | -5,70% | 357,00 |
| 10.04.2025 | 146,78 | 147,62 | 136,20 | 136,80 | -7,70% | 401,00 |
| 09.04.2025 | 120,08 | 148,22 | 120,08 | 148,22 | 18,96% | 1.403,00 |
| 08.04.2025 | 129,94 | 135,28 | 124,60 | 124,60 | -1,58% | 377,00 |
| 07.04.2025 | 123,06 | 133,00 | 119,10 | 126,60 | -2,36% | 1.252,00 |
| 04.04.2025 | 137,50 | 137,68 | 129,62 | 129,66 | -6,32% | 1.191,00 |
| 03.04.2025 | 146,02 | 147,00 | 137,30 | 138,40 | -10,41% | 3.259,00 |
| 02.04.2025 | 154,50 | 154,50 | 153,46 | 154,48 | 2,60% | 294,00 |
| 01.04.2025 | 155,88 | 155,88 | 150,56 | 150,56 | -2,81% | 281,00 |
| 31.03.2025 | 152,28 | 154,92 | 148,52 | 154,92 | -0,13% | 481,00 |
| 28.03.2025 | 156,34 | 156,82 | 155,12 | 155,12 | -1,16% | 744,00 |
| 27.03.2025 | 160,58 | 160,58 | 156,94 | 156,94 | -2,42% | 412,00 |
| 26.03.2025 | 164,02 | 164,02 | 160,84 | 160,84 | -1,36% | 1.034,00 |
| 25.03.2025 | 165,30 | 167,50 | 163,04 | 163,06 | 0,10% | 3.376,00 |
| 24.03.2025 | 161,68 | 163,88 | 161,68 | 162,90 | 3,30% | 368,00 |
| 21.03.2025 | 159,36 | 159,48 | 157,40 | 157,70 | -1,44% | 507,00 |
| 20.03.2025 | 159,66 | 163,08 | 158,14 | 160,00 | 0,72% | 777,00 |
| 19.03.2025 | 151,58 | 158,86 | 151,10 | 158,86 | 5,26% | 460,00 |
| 18.03.2025 | 152,08 | 153,40 | 150,92 | 150,92 | -1,15% | 716,00 |
| 17.03.2025 | 147,86 | 153,38 | 147,82 | 152,68 | 2,68% | 977,00 |
| 14.03.2025 | 146,22 | 148,98 | 145,98 | 148,70 | 2,64% | 89,00 |
| 13.03.2025 | 148,86 | 149,62 | 144,54 | 144,88 | -3,41% | 1.558,00 |
| 12.03.2025 | 149,96 | 153,04 | 148,26 | 150,00 | 0,09% | 1.163,00 |
| 11.03.2025 | 155,70 | 158,00 | 147,18 | 149,86 | -4,17% | 1.140,00 |
| 10.03.2025 | 169,98 | 169,98 | 156,38 | 156,38 | -8,28% | 904,00 |