143,410€
-4,39%
Echtzeit-Aktienkurs Expedia Group Inc.
Bid:
Ask:
Aktienkurse zur Expedia Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.03.2025 | 169,66 | 170,50 | 165,82 | 170,50 | -0,76% | 528,00 |
| 06.03.2025 | 175,36 | 175,36 | 170,44 | 171,80 | -3,13% | 170,00 |
| 05.03.2025 | 178,02 | 178,02 | 176,14 | 177,36 | -0,58% | 164,00 |
| 04.03.2025 | 184,42 | 184,48 | 174,96 | 178,40 | -2,80% | 1.326,00 |
| 03.03.2025 | 191,04 | 191,04 | 183,54 | 183,54 | -2,59% | 128,00 |
| 28.02.2025 | 185,66 | 189,72 | 184,48 | 188,42 | -0,50% | 1.067,00 |
| 27.02.2025 | 190,76 | 192,12 | 189,36 | 189,36 | 0,15% | 404,00 |
| 26.02.2025 | 190,90 | 192,54 | 189,08 | 189,08 | -1,01% | 374,00 |
| 25.02.2025 | 190,98 | 191,00 | 187,36 | 191,00 | 0,46% | 456,00 |
| 24.02.2025 | 187,72 | 190,24 | 187,62 | 190,12 | 1,93% | 486,00 |
| 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 |