145,730€
-2,47%
Echtzeit-Aktienkurs Expedia Group Inc.
Bid:
Ask:
Aktienkurse zur Expedia Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2024 | 149,91 | 150,22 | 146,99 | 147,56 | -1,24% | - |
| 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 | 0,12% | 406,00 |
| 15.10.2024 | 137,93 | 139,29 | 137,57 | 138,85 | 0,60% | - |
| 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 |
| 27.09.2024 | 132,06 | 132,06 | 132,06 | 132,06 | -0,63% | 1,00 |
| 26.09.2024 | 132,56 | 132,90 | 131,70 | 132,90 | 2,53% | 485,00 |
| 25.09.2024 | 131,30 | 131,30 | 129,62 | 129,62 | -1,04% | 351,00 |
| 24.09.2024 | 129,26 | 130,98 | 129,26 | 130,98 | 1,11% | 249,00 |
| 23.09.2024 | 130,22 | 130,56 | 128,34 | 129,54 | 0,90% | 1.022,00 |
| 20.09.2024 | 126,90 | 128,38 | 126,88 | 128,38 | 0,61% | 118,00 |
| 19.09.2024 | 126,96 | 129,10 | 126,96 | 127,60 | 2,47% | 366,00 |
| 18.09.2024 | 123,84 | 124,52 | 123,84 | 124,52 | 1,38% | 218,00 |
| 17.09.2024 | 121,66 | 125,00 | 121,66 | 122,82 | 0,79% | 572,00 |
| 16.09.2024 | 121,76 | 122,46 | 121,54 | 121,86 | -0,51% | 339,00 |
| 13.09.2024 | 118,70 | 122,48 | 118,70 | 122,48 | 2,07% | 292,00 |
| 12.09.2024 | 117,64 | 120,00 | 117,64 | 120,00 | 2,27% | 865,00 |
| 11.09.2024 | 117,82 | 118,20 | 115,70 | 117,34 | -0,14% | 332,00 |
| 10.09.2024 | 119,60 | 120,62 | 117,50 | 117,50 | -2,99% | 124,00 |
| 09.09.2024 | 120,90 | 121,64 | 119,72 | 121,12 | 1,27% | 354,00 |
| 06.09.2024 | 121,10 | 122,82 | 119,60 | 119,60 | -0,76% | 966,00 |
| 05.09.2024 | 121,22 | 121,38 | 120,52 | 120,52 | -2,22% | 178,00 |
| 04.09.2024 | 122,40 | 123,54 | 122,40 | 123,26 | -0,48% | 155,00 |
| 03.09.2024 | 126,16 | 126,16 | 123,80 | 123,86 | -1,98% | 65,00 |
| 02.09.2024 | 124,86 | 126,36 | 124,86 | 126,36 | 0,46% | 178,00 |
| 30.08.2024 | 127,32 | 128,42 | 125,78 | 125,78 | -1,99% | 521,00 |
| 29.08.2024 | 126,54 | 128,34 | 126,54 | 128,34 | 2,05% | 730,00 |
| 28.08.2024 | 126,08 | 127,06 | 125,02 | 125,76 | -0,21% | 252,00 |
| 27.08.2024 | 122,30 | 126,96 | 122,12 | 126,02 | 1,12% | 150,00 |
| 26.08.2024 | 123,28 | 124,62 | 123,28 | 124,62 | 1,28% | 105,00 |
| 23.08.2024 | 120,84 | 123,04 | 119,88 | 123,04 | 1,75% | 9.129,00 |
| 22.08.2024 | 119,10 | 121,26 | 119,10 | 120,92 | 0,17% | 253,00 |
| 21.08.2024 | 120,48 | 120,72 | 120,48 | 120,72 | 0,25% | 16,00 |
| 20.08.2024 | 122,98 | 123,06 | 120,42 | 120,42 | -1,38% | 313,00 |
| 19.08.2024 | 118,16 | 122,10 | 118,16 | 122,10 | 2,36% | 156,00 |
| 16.08.2024 | 120,36 | 120,36 | 118,78 | 119,28 | -1,11% | 79,00 |
| 15.08.2024 | 118,12 | 120,62 | 116,84 | 120,62 | 3,06% | 1.974,00 |
| 14.08.2024 | 118,78 | 120,14 | 116,34 | 117,04 | -0,80% | 197,00 |
| 13.08.2024 | 116,52 | 117,98 | 116,26 | 117,98 | 1,83% | 288,00 |
| 12.08.2024 | 120,06 | 120,06 | 115,76 | 115,86 | -2,66% | 712,00 |
| 09.08.2024 | 120,68 | 120,68 | 115,56 | 119,02 | 10,49% | 4.479,00 |
| 08.08.2024 | 103,96 | 108,00 | 103,00 | 107,72 | 3,58% | 402,00 |
| 07.08.2024 | 104,50 | 105,74 | 102,86 | 104,00 | -2,80% | 420,00 |
| 06.08.2024 | 103,82 | 107,22 | 103,66 | 107,00 | 3,94% | 204,00 |
| 05.08.2024 | 99,59 | 103,54 | 99,51 | 102,94 | -3,20% | 2.335,00 |
| 02.08.2024 | 108,54 | 109,26 | 105,00 | 106,34 | -5,34% | 1.204,00 |
| 01.08.2024 | 118,44 | 119,10 | 111,20 | 112,34 | -3,92% | 906,00 |
| 31.07.2024 | 119,92 | 120,80 | 116,92 | 116,92 | -1,90% | 798,00 |
| 30.07.2024 | 118,59 | 120,01 | 118,33 | 119,18 | 1,38% | - |
| 29.07.2024 | 116,66 | 118,04 | 116,56 | 117,56 | 1,33% | 566,00 |
| 26.07.2024 | 115,42 | 116,50 | 115,42 | 116,02 | 0,45% | 468,00 |
| 25.07.2024 | 118,16 | 118,80 | 113,24 | 115,50 | -2,40% | 1.280,00 |
| 24.07.2024 | 121,52 | 121,74 | 118,00 | 118,34 | -3,29% | 414,00 |
| 23.07.2024 | 122,76 | 125,00 | 122,36 | 122,36 | -1,94% | 881,00 |
| 22.07.2024 | 125,12 | 125,90 | 123,20 | 124,78 | -0,22% | 660,00 |
| 19.07.2024 | 122,60 | 125,12 | 121,98 | 125,06 | 1,77% | 678,00 |
| 18.07.2024 | 124,30 | 125,68 | 122,88 | 122,88 | -0,10% | 336,00 |
| 17.07.2024 | 127,06 | 127,06 | 123,00 | 123,00 | -5,18% | 937,00 |
| 16.07.2024 | 121,24 | 129,72 | 121,18 | 129,72 | 6,00% | 854,00 |
| 15.07.2024 | 121,80 | 122,38 | 119,78 | 122,38 | 2,07% | 290,00 |
| 12.07.2024 | 118,84 | 120,34 | 118,02 | 119,90 | 1,32% | 1.016,00 |
| 11.07.2024 | 119,46 | 119,94 | 117,26 | 118,34 | -0,37% | 1.070,00 |
| 10.07.2024 | 119,20 | 119,50 | 118,00 | 118,78 | -0,67% | 569,00 |
| 09.07.2024 | 116,66 | 119,58 | 115,92 | 119,58 | 3,09% | 799,00 |
| 08.07.2024 | 114,02 | 116,00 | 113,82 | 116,00 | 1,54% | 446,00 |
| 05.07.2024 | 115,62 | 115,62 | 113,70 | 114,24 | -1,33% | 524,00 |
| 04.07.2024 | 115,28 | 116,20 | 115,28 | 115,78 | 0,09% | 623,00 |
| 03.07.2024 | 114,58 | 115,70 | 114,10 | 115,68 | 1,28% | 581,00 |
| 02.07.2024 | 113,36 | 114,22 | 113,12 | 114,22 | 0,28% | 701,00 |
| 01.07.2024 | 117,58 | 117,96 | 113,90 | 113,90 | -2,82% | 367,00 |
| 28.06.2024 | 116,46 | 117,34 | 116,32 | 117,20 | 0,67% | 241,00 |
| 27.06.2024 | 119,04 | 119,04 | 116,28 | 116,42 | -1,02% | 408,00 |
| 26.06.2024 | 121,40 | 122,16 | 117,62 | 117,62 | -3,43% | 423,00 |
| 25.06.2024 | 119,22 | 122,24 | 119,22 | 121,80 | 1,08% | 850,00 |
| 24.06.2024 | 119,02 | 120,50 | 117,82 | 120,50 | 0,85% | 722,00 |
| 21.06.2024 | 117,34 | 119,48 | 116,96 | 119,48 | 1,86% | 590,00 |
| 20.06.2024 | 116,22 | 117,94 | 115,70 | 117,30 | 1,12% | 263,00 |
| 19.06.2024 | 116,60 | 116,60 | 115,70 | 116,00 | 0,22% | 104,00 |
| 18.06.2024 | 115,12 | 117,94 | 115,12 | 115,74 | 0,47% | 343,00 |
| 17.06.2024 | 116,58 | 116,58 | 115,20 | 115,20 | -1,03% | 1.337,00 |
| 14.06.2024 | 115,68 | 116,40 | 114,34 | 116,40 | 1,50% | 1.008,00 |
| 13.06.2024 | 116,48 | 116,48 | 113,80 | 114,68 | -0,52% | 1.575,00 |
| 12.06.2024 | 115,38 | 115,64 | 113,88 | 115,28 | 1,02% | 422,00 |
| 11.06.2024 | 114,84 | 114,90 | 113,98 | 114,12 | -0,64% | 787,00 |
| 10.06.2024 | 114,92 | 115,30 | 113,66 | 114,86 | 1,22% | 1.081,00 |
| 07.06.2024 | 111,68 | 113,48 | 110,02 | 113,48 | 2,59% | 1.174,00 |
| 06.06.2024 | 106,40 | 110,62 | 105,76 | 110,62 | 3,44% | 1.454,00 |