0,620$
-4,62%
Echtzeit-Aktienkurs trivago N.V. (ADRs)
Bid:
Ask:
Aktienkurse zur trivago N.V. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 2,92 | 2,98 | 2,87 | 2,91 | -0,68% | 91.236,00 |
| 16.12.2025 | 2,93 | 2,93 | 2,92 | 2,93 | 0,34% | 10.470,00 |
| 15.12.2025 | 2,92 | 2,96 | 2,92 | 2,92 | 0,00% | 19.603,00 |
| 12.12.2025 | 2,96 | 2,99 | 2,86 | 2,92 | -1,35% | 26.480,00 |
| 11.12.2025 | 2,88 | 3,00 | 2,88 | 2,96 | 2,42% | 26.351,00 |
| 10.12.2025 | 2,91 | 2,96 | 2,88 | 2,89 | -0,34% | 71.174,00 |
| 09.12.2025 | 2,86 | 2,97 | 2,86 | 2,90 | -0,68% | 24.647,00 |
| 08.12.2025 | 3,11 | 3,13 | 2,92 | 2,92 | -6,11% | 40.776,00 |
| 05.12.2025 | 3,16 | 3,18 | 3,11 | 3,11 | -0,96% | 10.852,00 |
| 04.12.2025 | 3,12 | 3,18 | 3,12 | 3,14 | -0,63% | 12.440,00 |
| 03.12.2025 | 3,12 | 3,16 | 3,10 | 3,16 | 1,28% | 11.749,00 |
| 02.12.2025 | 3,15 | 3,21 | 3,09 | 3,12 | -1,58% | 78.661,00 |
| 01.12.2025 | 3,10 | 3,25 | 3,02 | 3,17 | 3,26% | 81.010,00 |
| 28.11.2025 | 2,94 | 3,08 | 2,94 | 3,07 | 5,14% | 80.845,00 |
| 26.11.2025 | 2,81 | 2,93 | 2,80 | 2,92 | 4,66% | 135.641,00 |
| 25.11.2025 | 2,75 | 2,80 | 2,74 | 2,79 | -0,36% | 31.002,00 |
| 24.11.2025 | 2,81 | 2,83 | 2,71 | 2,80 | 1,08% | 157.194,00 |
| 21.11.2025 | 2,80 | 2,84 | 2,75 | 2,77 | -1,07% | 23.745,00 |
| 20.11.2025 | 2,90 | 2,90 | 2,80 | 2,80 | -1,75% | 28.024,00 |
| 19.11.2025 | 2,89 | 2,93 | 2,85 | 2,85 | -1,72% | 10.436,00 |
| 18.11.2025 | 2,93 | 2,96 | 2,81 | 2,90 | -1,69% | 48.281,00 |
| 17.11.2025 | 3,04 | 3,09 | 2,91 | 2,95 | -1,67% | 57.687,00 |
| 14.11.2025 | 3,00 | 3,10 | 3,00 | 3,00 | -1,96% | 60.714,00 |
| 13.11.2025 | 3,21 | 3,21 | 3,03 | 3,06 | -4,38% | 24.729,00 |
| 12.11.2025 | 3,04 | 3,25 | 2,94 | 3,20 | 4,23% | 160.488,00 |
| 11.11.2025 | 3,10 | 3,14 | 2,94 | 3,07 | -1,29% | 149.021,00 |
| 10.11.2025 | 3,18 | 3,19 | 3,11 | 3,11 | -0,96% | 24.213,00 |
| 07.11.2025 | 3,09 | 3,14 | 3,05 | 3,14 | 1,62% | 25.507,00 |
| 06.11.2025 | 3,10 | 3,16 | 3,05 | 3,09 | 0,98% | 19.785,00 |
| 05.11.2025 | 3,03 | 3,12 | 2,95 | 3,06 | 0,33% | 86.782,00 |
| 04.11.2025 | 3,04 | 3,11 | 3,00 | 3,05 | 0,99% | 37.951,00 |
| 03.11.2025 | 3,18 | 3,18 | 3,01 | 3,02 | -6,21% | 41.524,00 |
| 31.10.2025 | 3,28 | 3,28 | 3,14 | 3,22 | -0,62% | 31.007,00 |
| 30.10.2025 | 3,22 | 3,29 | 3,22 | 3,24 | -0,31% | 26.999,00 |
| 29.10.2025 | 3,14 | 3,26 | 3,12 | 3,25 | 3,50% | 40.524,00 |
| 28.10.2025 | 3,14 | 3,19 | 3,10 | 3,14 | -0,95% | 31.953,00 |
| 27.10.2025 | 3,07 | 3,17 | 3,07 | 3,17 | 3,26% | 16.001,00 |
| 24.10.2025 | 3,05 | 3,20 | 3,05 | 3,07 | 0,10% | 98.460,00 |
| 23.10.2025 | 3,01 | 3,08 | 3,01 | 3,07 | 1,56% | 13.245,00 |
| 22.10.2025 | 3,00 | 3,02 | 2,99 | 3,02 | -0,33% | 15.828,00 |
| 21.10.2025 | 3,02 | 3,06 | 3,00 | 3,03 | 1,00% | 27.323,00 |
| 20.10.2025 | 3,05 | 3,08 | 3,00 | 3,00 | -2,60% | 16.075,00 |
| 17.10.2025 | 3,07 | 3,10 | 3,03 | 3,08 | 0,00% | 23.794,00 |
| 16.10.2025 | 3,10 | 3,12 | 3,08 | 3,08 | -1,28% | 51.777,00 |
| 15.10.2025 | 3,14 | 3,17 | 3,12 | 3,12 | -0,41% | 24.688,00 |
| 14.10.2025 | 3,13 | 3,18 | 3,12 | 3,13 | -0,22% | 18.401,00 |
| 13.10.2025 | 3,19 | 3,19 | 3,12 | 3,14 | 0,00% | 22.841,00 |
| 10.10.2025 | 3,24 | 3,27 | 3,12 | 3,14 | -4,56% | 54.693,00 |
| 09.10.2025 | 3,20 | 3,29 | 3,19 | 3,29 | 2,49% | 15.201,00 |
| 08.10.2025 | 3,25 | 3,26 | 3,19 | 3,21 | 1,58% | 37.666,00 |
| 07.10.2025 | 3,16 | 3,24 | 3,15 | 3,16 | 0,00% | 46.765,00 |
| 06.10.2025 | 3,13 | 3,17 | 3,12 | 3,16 | -2,77% | 30.353,00 |
| 02.10.2025 | 3,32 | 3,32 | 3,25 | 3,25 | -1,22% | 18.795,00 |
| 01.10.2025 | 3,33 | 3,35 | 3,29 | 3,29 | -1,35% | 17.314,00 |
| 30.09.2025 | 3,46 | 3,46 | 3,33 | 3,34 | -1,42% | 44.129,00 |
| 29.09.2025 | 3,46 | 3,46 | 3,38 | 3,38 | -1,94% | 45.602,00 |
| 26.09.2025 | 3,45 | 3,48 | 3,40 | 3,45 | 0,00% | 16.413,00 |
| 25.09.2025 | 3,41 | 3,48 | 3,40 | 3,45 | 0,58% | 16.053,00 |
| 24.09.2025 | 3,51 | 3,54 | 3,42 | 3,43 | -2,56% | 21.899,00 |
| 23.09.2025 | 3,56 | 3,63 | 3,47 | 3,52 | -1,40% | 40.703,00 |
| 22.09.2025 | 3,37 | 3,64 | 3,32 | 3,57 | 5,93% | 87.625,00 |
| 19.09.2025 | 3,33 | 3,39 | 3,30 | 3,37 | 0,60% | 44.495,00 |
| 18.09.2025 | 3,35 | 3,36 | 3,31 | 3,35 | 0,90% | 22.116,00 |
| 17.09.2025 | 3,33 | 3,36 | 3,32 | 3,32 | -1,48% | 12.610,00 |
| 16.09.2025 | 3,37 | 3,38 | 3,33 | 3,37 | 0,00% | 14.763,00 |
| 15.09.2025 | 3,38 | 3,38 | 3,35 | 3,37 | -0,30% | 14.564,00 |
| 12.09.2025 | 3,30 | 3,39 | 3,30 | 3,38 | 3,05% | 25.873,00 |
| 11.09.2025 | 3,26 | 3,29 | 3,23 | 3,28 | 0,61% | 40.348,00 |
| 10.09.2025 | 3,23 | 3,33 | 3,20 | 3,26 | 0,93% | 89.317,00 |
| 09.09.2025 | 3,25 | 3,38 | 3,20 | 3,23 | -0,62% | 50.922,00 |
| 08.09.2025 | 3,36 | 3,39 | 3,21 | 3,25 | -2,69% | 87.810,00 |
| 05.09.2025 | 3,34 | 3,42 | 3,23 | 3,34 | 0,91% | 57.331,00 |
| 04.09.2025 | 3,38 | 3,42 | 3,30 | 3,31 | -1,34% | 80.608,00 |
| 03.09.2025 | 3,30 | 3,36 | 3,25 | 3,36 | 2,91% | 156.022,00 |
| 02.09.2025 | 3,35 | 3,39 | 3,20 | 3,26 | -2,98% | 97.396,00 |
| 29.08.2025 | 3,35 | 3,48 | 3,30 | 3,36 | 1,51% | 82.374,00 |
| 28.08.2025 | 3,30 | 3,35 | 3,26 | 3,31 | 0,00% | 17.452,00 |
| 27.08.2025 | 3,25 | 3,53 | 3,25 | 3,31 | 3,44% | 79.446,00 |
| 26.08.2025 | 3,21 | 3,32 | 3,18 | 3,20 | -0,31% | 101.180,00 |
| 25.08.2025 | 3,25 | 3,44 | 3,20 | 3,21 | -0,93% | 62.266,00 |
| 22.08.2025 | 3,18 | 3,34 | 3,15 | 3,24 | 2,21% | 72.687,00 |
| 21.08.2025 | 3,18 | 3,25 | 3,15 | 3,17 | -1,25% | 19.860,00 |
| 20.08.2025 | 3,25 | 3,25 | 3,20 | 3,21 | -0,31% | 32.045,00 |
| 19.08.2025 | 3,31 | 3,42 | 3,22 | 3,22 | -2,72% | 39.524,00 |
| 18.08.2025 | 3,36 | 3,44 | 3,30 | 3,31 | -1,49% | 53.672,00 |
| 15.08.2025 | 3,46 | 3,47 | 3,34 | 3,36 | -2,47% | 39.245,00 |
| 14.08.2025 | 3,44 | 3,50 | 3,42 | 3,45 | -0,43% | 48.271,00 |
| 13.08.2025 | 3,52 | 3,60 | 3,43 | 3,46 | -1,14% | 51.677,00 |
| 12.08.2025 | 3,47 | 3,67 | 3,39 | 3,50 | 1,74% | 104.885,00 |
| 11.08.2025 | 3,55 | 3,74 | 3,43 | 3,44 | -3,64% | 131.616,00 |
| 08.08.2025 | 3,62 | 3,89 | 3,50 | 3,57 | 0,85% | 155.041,00 |
| 07.08.2025 | 3,53 | 3,65 | 3,52 | 3,54 | 1,29% | 131.315,00 |
| 06.08.2025 | 4,00 | 4,00 | 3,13 | 3,50 | -27,86% | 671.570,00 |
| 05.08.2025 | 4,57 | 5,00 | 4,53 | 4,85 | 8,15% | 264.842,00 |
| 04.08.2025 | 4,15 | 4,48 | 4,15 | 4,48 | 13,71% | 194.501,00 |
| 01.08.2025 | 3,88 | 4,00 | 3,88 | 3,94 | -0,51% | 44.914,00 |
| 31.07.2025 | 4,01 | 4,08 | 3,95 | 3,96 | -1,25% | 30.534,00 |
| 30.07.2025 | 4,03 | 4,11 | 3,85 | 4,01 | -0,99% | 39.361,00 |
| 29.07.2025 | 4,08 | 4,09 | 4,00 | 4,05 | -0,25% | 23.177,00 |
| 28.07.2025 | 3,84 | 4,19 | 3,84 | 4,06 | 6,56% | 104.637,00 |