194,310€
-0,95%
Echtzeit-Aktienkurs Expedia Group Inc.
Bid:
Ask:
Aktienkurse zur Expedia Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 195,62 | 196,57 | 192,25 | 193,94 | -1,14% | - |
| 28.05.2026 | 194,82 | 196,36 | 194,78 | 196,18 | -0,10% | 47,00 |
| 27.05.2026 | 192,40 | 198,28 | 192,12 | 196,38 | 2,89% | 204,00 |
| 26.05.2026 | 185,42 | 191,16 | 185,20 | 190,86 | 2,10% | 248,00 |
| 25.05.2026 | 186,40 | 187,74 | 186,40 | 186,94 | 1,49% | 42,00 |
| 22.05.2026 | 187,70 | 189,78 | 183,72 | 184,20 | 0,07% | 88,00 |
| 21.05.2026 | 187,92 | 187,92 | 184,08 | 184,08 | -1,32% | 22,00 |
| 20.05.2026 | 186,86 | 186,90 | 179,00 | 186,54 | 0,83% | 936,00 |
| 19.05.2026 | 183,82 | 190,26 | 183,82 | 185,00 | -0,69% | 82,00 |
| 18.05.2026 | 186,96 | 188,28 | 185,02 | 186,28 | -1,25% | 338,00 |
| 15.05.2026 | 188,14 | 188,64 | 184,32 | 188,64 | 0,08% | 132,00 |
| 14.05.2026 | 187,26 | 188,48 | 185,00 | 188,48 | 1,39% | 83,00 |
| 13.05.2026 | 189,12 | 190,20 | 183,74 | 185,90 | -1,92% | 1.137,00 |
| 12.05.2026 | 187,52 | 189,54 | 186,42 | 189,54 | 0,53% | 59,00 |
| 11.05.2026 | 195,02 | 196,36 | 187,66 | 188,54 | -3,71% | 988,00 |
| 08.05.2026 | 197,86 | 200,45 | 194,16 | 195,80 | -6,14% | 988,00 |
| 07.05.2026 | 210,85 | 211,05 | 208,60 | 208,60 | -0,62% | 75,00 |
| 06.05.2026 | 212,75 | 221,30 | 208,30 | 209,90 | -1,11% | 917,00 |
| 05.05.2026 | 212,85 | 213,00 | 211,20 | 212,25 | 0,69% | 872,00 |
| 04.05.2026 | 215,60 | 218,25 | 210,75 | 210,80 | -0,99% | 70,00 |
| 30.04.2026 | 215,35 | 215,60 | 212,90 | 212,90 | 0,05% | 124,00 |
| 29.04.2026 | 203,80 | 212,80 | 203,80 | 212,80 | 3,80% | 89,00 |
| 28.04.2026 | 209,00 | 209,00 | 205,00 | 205,00 | -3,07% | 7,00 |
| 27.04.2026 | 213,75 | 215,30 | 211,00 | 211,50 | -1,47% | 105,00 |
| 24.04.2026 | 213,65 | 215,40 | 213,65 | 214,65 | 0,40% | 252,00 |
| 23.04.2026 | 226,05 | 226,10 | 213,80 | 213,80 | -4,98% | 350,00 |
| 22.04.2026 | 233,70 | 235,60 | 223,75 | 225,00 | -4,21% | 116,00 |
| 21.04.2026 | 231,15 | 235,25 | 230,00 | 234,90 | 1,86% | 225,00 |
| 20.04.2026 | 223,10 | 231,25 | 222,25 | 230,60 | 1,81% | 362,00 |
| 17.04.2026 | 216,60 | 227,10 | 215,30 | 226,50 | 5,35% | 632,00 |
| 16.04.2026 | 219,55 | 220,00 | 215,00 | 215,00 | -1,67% | 166,00 |
| 15.04.2026 | 209,55 | 218,65 | 209,55 | 218,65 | 4,12% | 116,00 |
| 14.04.2026 | 205,10 | 213,35 | 205,10 | 210,00 | 3,19% | 426,00 |
| 13.04.2026 | 193,10 | 203,50 | 192,74 | 203,50 | 5,66% | 545,00 |
| 10.04.2026 | 196,24 | 196,24 | 192,60 | 192,60 | -2,66% | 959,00 |
| 09.04.2026 | 201,55 | 201,60 | 197,86 | 197,86 | -3,88% | 85,00 |
| 08.04.2026 | 199,48 | 208,60 | 199,48 | 205,85 | 5,14% | 99,00 |
| 07.04.2026 | 197,00 | 199,00 | 193,68 | 195,78 | -0,19% | 67,00 |
| 02.04.2026 | 193,82 | 196,16 | 192,44 | 196,16 | -0,32% | 223,00 |
| 01.04.2026 | 201,90 | 201,90 | 192,86 | 196,78 | -1,71% | 115,00 |
| 31.03.2026 | 200,20 | 200,20 | 200,20 | 200,20 | 1,02% | 25,00 |
| 30.03.2026 | 199,38 | 202,50 | 198,18 | 198,18 | 0,67% | 314,00 |
| 27.03.2026 | 203,60 | 203,60 | 193,64 | 196,86 | -2,88% | 324,00 |
| 26.03.2026 | 201,90 | 204,95 | 201,20 | 202,70 | -0,47% | 373,00 |
| 25.03.2026 | 205,00 | 210,00 | 203,65 | 203,65 | 0,89% | 521,00 |
| 24.03.2026 | 204,45 | 204,45 | 201,65 | 201,85 | -1,49% | 244,00 |
| 23.03.2026 | 203,30 | 204,90 | 201,90 | 204,90 | 1,66% | 115,00 |
| 20.03.2026 | 204,35 | 204,35 | 201,55 | 201,55 | -2,23% | 6,00 |
| 19.03.2026 | 209,60 | 209,75 | 206,00 | 206,15 | -1,58% | 219,00 |
| 18.03.2026 | 212,00 | 213,00 | 205,30 | 209,45 | -0,78% | 303,00 |
| 17.03.2026 | 199,98 | 214,25 | 199,00 | 211,10 | 4,76% | 212,00 |
| 16.03.2026 | 202,25 | 202,25 | 200,20 | 201,50 | 0,85% | 222,00 |
| 13.03.2026 | 202,40 | 202,40 | 199,58 | 199,80 | 1,20% | 470,00 |
| 12.03.2026 | 198,28 | 199,62 | 197,32 | 197,44 | -0,75% | 88,00 |
| 11.03.2026 | 199,20 | 200,35 | 195,12 | 198,94 | 0,32% | 148,00 |
| 10.03.2026 | 208,65 | 208,65 | 197,86 | 198,30 | -4,55% | 79,00 |
| 09.03.2026 | 207,00 | 212,00 | 199,80 | 207,75 | -1,68% | 275,00 |
| 06.03.2026 | 216,50 | 217,50 | 207,70 | 211,30 | -2,33% | 1.004,00 |
| 05.03.2026 | 190,50 | 216,35 | 190,50 | 216,35 | 12,68% | 708,00 |
| 04.03.2026 | 184,66 | 192,44 | 184,08 | 192,00 | 3,44% | 472,00 |
| 03.03.2026 | 179,18 | 185,62 | 173,00 | 185,62 | 1,25% | 423,00 |
| 02.03.2026 | 177,00 | 184,30 | 174,82 | 183,32 | 0,54% | 1.290,00 |
| 27.02.2026 | 181,44 | 184,56 | 177,50 | 182,34 | -0,77% | 648,00 |
| 26.02.2026 | 168,98 | 183,76 | 168,98 | 183,76 | 6,92% | 438,00 |
| 25.02.2026 | 168,74 | 172,00 | 167,92 | 171,86 | 2,30% | 142,00 |
| 24.02.2026 | 161,16 | 168,00 | 159,68 | 168,00 | 5,00% | 376,00 |
| 23.02.2026 | 171,24 | 171,90 | 158,30 | 160,00 | -7,80% | 1.097,00 |
| 20.02.2026 | 169,82 | 173,54 | 169,00 | 173,54 | 2,37% | 732,00 |
| 19.02.2026 | 172,58 | 173,04 | 165,00 | 169,52 | -2,57% | 1.099,00 |
| 18.02.2026 | 170,12 | 174,44 | 169,46 | 174,00 | 2,78% | 450,00 |
| 17.02.2026 | 178,72 | 178,72 | 168,44 | 169,30 | -5,65% | 1.610,00 |
| 16.02.2026 | 180,06 | 180,52 | 179,00 | 179,44 | 0,95% | 118,00 |
| 13.02.2026 | 179,10 | 184,98 | 174,56 | 177,76 | -5,59% | 1.109,00 |
| 12.02.2026 | 196,78 | 199,68 | 188,02 | 188,28 | -4,38% | 585,00 |
| 11.02.2026 | 204,05 | 206,10 | 196,90 | 196,90 | -3,67% | 719,00 |
| 10.02.2026 | 197,68 | 207,80 | 197,00 | 204,40 | 2,25% | 572,00 |
| 09.02.2026 | 200,85 | 201,45 | 198,72 | 199,90 | 0,01% | 179,00 |
| 06.02.2026 | 194,58 | 201,50 | 194,58 | 199,88 | -0,06% | 88,00 |
| 05.02.2026 | 201,90 | 201,90 | 199,44 | 200,00 | 1,32% | 228,00 |
| 04.02.2026 | 199,68 | 200,45 | 187,96 | 197,40 | -0,30% | 550,00 |
| 03.02.2026 | 234,70 | 234,70 | 197,50 | 198,00 | -15,96% | 1.279,00 |
| 02.02.2026 | 217,75 | 235,60 | 217,75 | 235,60 | 5,84% | 262,00 |
| 30.01.2026 | 226,90 | 226,90 | 222,60 | 222,60 | -2,56% | 71,00 |
| 29.01.2026 | 218,40 | 228,45 | 218,40 | 228,45 | 2,10% | 156,00 |
| 28.01.2026 | 223,50 | 226,20 | 221,00 | 223,75 | 1,24% | 259,00 |
| 27.01.2026 | 227,70 | 227,70 | 221,00 | 221,00 | -3,26% | 889,00 |
| 26.01.2026 | 228,00 | 228,45 | 226,80 | 228,45 | -0,50% | 300,00 |
| 23.01.2026 | 238,00 | 238,55 | 229,60 | 229,60 | -4,13% | 485,00 |
| 22.01.2026 | 232,15 | 240,55 | 231,95 | 239,50 | 2,83% | 4.478,00 |
| 21.01.2026 | 232,70 | 232,90 | 231,30 | 232,90 | -1,44% | 104,00 |
| 20.01.2026 | 241,60 | 241,60 | 234,00 | 236,30 | -2,07% | 99,00 |
| 19.01.2026 | 241,35 | 242,00 | 240,70 | 241,30 | -3,13% | 138,00 |
| 16.01.2026 | 253,50 | 255,55 | 248,45 | 249,10 | -2,12% | 79,00 |
| 15.01.2026 | 249,35 | 254,75 | 249,35 | 254,50 | 4,88% | 297,00 |
| 14.01.2026 | 257,90 | 257,90 | 242,65 | 242,65 | -5,42% | 97,00 |
| 13.01.2026 | 248,75 | 256,55 | 248,70 | 256,55 | 1,81% | 253,00 |
| 12.01.2026 | 252,85 | 253,85 | 247,40 | 252,00 | -0,94% | 580,00 |
| 09.01.2026 | 262,35 | 262,35 | 254,40 | 254,40 | -1,53% | 150,00 |
| 08.01.2026 | 254,70 | 258,35 | 252,90 | 258,35 | 1,31% | 82,00 |
| 07.01.2026 | 256,80 | 257,65 | 254,20 | 255,00 | 0,61% | 48,00 |