130,910€
-1,95%
Echtzeit-Aktienkurs Expedia Group Inc.
Bid:
Ask:
Aktienkurse zur Expedia Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2025 | 128,40 | 131,01 | 128,19 | 130,77 | -2,06% | - |
| 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 | 136,80 | 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 | 132,98 | 120,00 | 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 |
| 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 |