214,825€
4,64%
Echtzeit-Aktienkurs Expedia Group Inc.
Bid:
Ask:
Aktienkurse zur Expedia Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 202,55 | 215,05 | 200,55 | 214,20 | 4,34% | 352,00 |
| 20.11.2025 | 213,00 | 213,00 | 203,95 | 205,30 | -1,63% | 612,00 |
| 19.11.2025 | 206,50 | 208,80 | 206,50 | 208,70 | -1,35% | 23,00 |
| 18.11.2025 | 208,80 | 213,35 | 208,65 | 211,55 | 0,74% | 184,00 |
| 17.11.2025 | 229,25 | 230,90 | 210,00 | 210,00 | -7,08% | 439,00 |
| 14.11.2025 | 228,10 | 229,75 | 225,90 | 226,00 | -1,76% | 852,00 |
| 13.11.2025 | 236,15 | 238,35 | 230,05 | 230,05 | -3,03% | 230,00 |
| 12.11.2025 | 229,55 | 237,25 | 228,45 | 237,25 | 2,64% | 147,00 |
| 11.11.2025 | 232,35 | 232,35 | 228,05 | 231,15 | -0,15% | 424,00 |
| 10.11.2025 | 227,80 | 233,60 | 223,25 | 231,50 | 3,95% | 321,00 |
| 07.11.2025 | 217,05 | 227,85 | 212,80 | 222,70 | 20,31% | 2.139,00 |
| 06.11.2025 | 184,62 | 186,40 | 184,30 | 185,10 | -0,93% | 424,00 |
| 05.11.2025 | 183,54 | 186,84 | 182,50 | 186,84 | -0,12% | 361,00 |
| 04.11.2025 | 187,06 | 187,06 | 187,06 | 187,06 | 2,35% | 1,00 |
| 03.11.2025 | 192,12 | 192,12 | 182,76 | 182,76 | -4,39% | 158,00 |
| 31.10.2025 | 190,26 | 191,54 | 189,18 | 191,16 | -1,38% | 166,00 |
| 30.10.2025 | 188,78 | 193,84 | 188,78 | 193,84 | 2,56% | 45,00 |
| 29.10.2025 | 197,22 | 198,00 | 188,02 | 189,00 | -4,74% | 1.173,00 |
| 28.10.2025 | 191,56 | 198,40 | 191,46 | 198,40 | 4,01% | 296,00 |
| 27.10.2025 | 189,78 | 191,10 | 188,14 | 190,76 | 1,24% | 158,00 |
| 24.10.2025 | 187,20 | 188,42 | 185,70 | 188,42 | 1,51% | 18,00 |
| 23.10.2025 | 194,76 | 196,72 | 185,62 | 185,62 | -4,78% | 308,00 |
| 22.10.2025 | 195,58 | 195,58 | 194,46 | 194,94 | -0,12% | 65,00 |
| 21.10.2025 | 187,12 | 195,40 | 187,12 | 195,18 | 4,20% | 358,00 |
| 20.10.2025 | 184,34 | 187,74 | 184,04 | 187,32 | 1,82% | 227,00 |
| 17.10.2025 | 179,42 | 183,98 | 179,42 | 183,98 | 0,11% | 113,00 |
| 16.10.2025 | 188,82 | 188,82 | 182,58 | 183,78 | -1,60% | 153,00 |
| 15.10.2025 | 193,58 | 193,96 | 186,76 | 186,76 | -1,65% | 63,00 |
| 14.10.2025 | 183,56 | 189,90 | 183,56 | 189,90 | 2,26% | 38,00 |
| 13.10.2025 | 183,50 | 185,70 | 182,30 | 185,70 | 2,06% | 392,00 |
| 10.10.2025 | 188,26 | 188,26 | 181,96 | 181,96 | -2,71% | 61,00 |
| 09.10.2025 | 182,42 | 187,02 | 182,40 | 187,02 | 1,55% | 239,00 |
| 08.10.2025 | 186,82 | 186,86 | 184,16 | 184,16 | -0,02% | 112,00 |
| 07.10.2025 | 190,68 | 192,82 | 181,40 | 184,20 | -4,77% | 134,00 |
| 06.10.2025 | 187,60 | 200,00 | 185,60 | 193,42 | 3,72% | 714,00 |
| 03.10.2025 | 185,52 | 186,88 | 185,50 | 186,48 | 0,40% | 12,00 |
| 02.10.2025 | 185,30 | 186,10 | 181,66 | 185,74 | -0,13% | 167,00 |
| 01.10.2025 | 180,96 | 185,98 | 180,96 | 185,98 | 2,66% | 5,00 |
| 30.09.2025 | 186,62 | 186,76 | 181,16 | 181,16 | -4,31% | 142,00 |
| 29.09.2025 | 192,28 | 192,28 | 188,94 | 189,32 | -0,01% | 116,00 |
| 26.09.2025 | 184,52 | 189,34 | 184,52 | 189,34 | 3,03% | 2,00 |
| 25.09.2025 | 186,08 | 186,16 | 182,76 | 183,78 | -1,00% | 129,00 |
| 24.09.2025 | 188,38 | 188,54 | 185,64 | 185,64 | -0,27% | 14,00 |
| 23.09.2025 | 190,14 | 190,90 | 186,14 | 186,14 | -1,99% | 53,00 |
| 22.09.2025 | 187,74 | 189,92 | 186,06 | 189,92 | 0,72% | 156,00 |
| 19.09.2025 | 189,06 | 189,06 | 188,12 | 188,56 | -0,31% | 175,00 |
| 18.09.2025 | 193,58 | 193,58 | 189,14 | 189,14 | -0,99% | 81,00 |
| 17.09.2025 | 189,14 | 191,04 | 188,66 | 191,04 | 1,40% | 175,00 |
| 16.09.2025 | 194,90 | 194,90 | 188,40 | 188,40 | -1,85% | 108,00 |
| 15.09.2025 | 189,98 | 192,76 | 187,62 | 191,96 | 1,30% | 216,00 |
| 12.09.2025 | 189,20 | 189,50 | 189,20 | 189,50 | 0,69% | 73,00 |
| 11.09.2025 | 185,50 | 188,20 | 184,10 | 188,20 | 3,63% | 275,00 |
| 10.09.2025 | 186,92 | 187,22 | 181,60 | 181,60 | -1,80% | 116,00 |
| 09.09.2025 | 184,52 | 185,22 | 184,52 | 184,92 | 0,25% | 12,00 |
| 08.09.2025 | 184,54 | 184,54 | 182,28 | 184,46 | 1,13% | 93,00 |
| 05.09.2025 | 186,94 | 186,94 | 181,14 | 182,40 | -0,87% | 102,00 |
| 04.09.2025 | 182,06 | 184,38 | 182,06 | 184,00 | 2,14% | 84,00 |
| 03.09.2025 | 182,42 | 183,92 | 180,14 | 180,14 | -1,07% | 174,00 |
| 02.09.2025 | 183,06 | 183,06 | 180,36 | 182,08 | -0,56% | 100,00 |
| 01.09.2025 | 182,56 | 184,16 | 182,56 | 183,10 | -0,03% | 80,00 |
| 29.08.2025 | 183,16 | 183,16 | 183,16 | 183,16 | -0,05% | 120,00 |
| 28.08.2025 | 181,74 | 183,26 | 181,06 | 183,26 | 0,60% | 115,00 |
| 27.08.2025 | 184,90 | 184,90 | 182,12 | 182,16 | -0,72% | 159,00 |
| 26.08.2025 | 183,98 | 183,98 | 181,58 | 183,48 | 0,24% | 439,00 |
| 25.08.2025 | 184,76 | 184,76 | 182,12 | 183,04 | 0,22% | 291,00 |
| 22.08.2025 | 177,46 | 183,00 | 177,46 | 182,64 | 3,19% | 213,00 |
| 21.08.2025 | 176,98 | 177,00 | 176,02 | 177,00 | -0,03% | 154,00 |
| 20.08.2025 | 177,44 | 177,48 | 176,82 | 177,06 | -0,78% | 60,00 |
| 19.08.2025 | 175,58 | 179,20 | 175,58 | 178,46 | 0,44% | 989,00 |
| 18.08.2025 | 176,74 | 178,04 | 176,12 | 177,68 | 0,27% | 97,00 |
| 15.08.2025 | 178,22 | 178,52 | 176,38 | 177,20 | -0,86% | 396,00 |
| 14.08.2025 | 180,02 | 180,08 | 177,50 | 178,74 | 1,83% | 96,00 |
| 13.08.2025 | 173,52 | 176,06 | 173,52 | 175,52 | 1,28% | 327,00 |
| 12.08.2025 | 166,54 | 173,44 | 166,26 | 173,30 | 2,93% | 372,00 |
| 11.08.2025 | 167,06 | 170,40 | 166,98 | 168,36 | 0,39% | 253,00 |
| 08.08.2025 | 187,50 | 191,52 | 166,90 | 167,70 | 5,17% | 2.094,00 |
| 07.08.2025 | 157,46 | 160,62 | 156,76 | 159,46 | 0,34% | 442,00 |
| 06.08.2025 | 155,90 | 158,92 | 155,90 | 158,92 | 1,24% | 445,00 |
| 05.08.2025 | 161,34 | 161,34 | 156,98 | 156,98 | -1,89% | 539,00 |
| 04.08.2025 | 155,62 | 160,00 | 155,62 | 160,00 | 4,56% | 46,00 |
| 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 |