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 |
|---|---|---|---|---|---|---|
| 13.02.2026 | 2,89 | 2,93 | 2,86 | 2,90 | 0,35% | 26.120,00 |
| 12.02.2026 | 2,85 | 2,89 | 2,77 | 2,89 | 1,40% | 132.617,00 |
| 11.02.2026 | 3,02 | 3,04 | 2,82 | 2,85 | -5,00% | 63.979,00 |
| 10.02.2026 | 3,04 | 3,05 | 2,98 | 3,00 | -0,99% | 78.516,00 |
| 09.02.2026 | 2,98 | 3,12 | 2,94 | 3,03 | 1,68% | 150.152,00 |
| 06.02.2026 | 2,80 | 2,98 | 2,79 | 2,98 | 6,43% | 77.684,00 |
| 05.02.2026 | 2,97 | 3,00 | 2,78 | 2,80 | -5,08% | 111.216,00 |
| 04.02.2026 | 2,95 | 3,16 | 2,84 | 2,95 | 1,37% | 460.537,00 |
| 03.02.2026 | 2,98 | 3,03 | 2,80 | 2,91 | 1,39% | 124.227,00 |
| 02.02.2026 | 2,80 | 2,99 | 2,80 | 2,87 | 0,35% | 99.375,00 |
| 30.01.2026 | 2,85 | 2,86 | 2,80 | 2,86 | 0,35% | 30.284,00 |
| 29.01.2026 | 2,80 | 2,86 | 2,80 | 2,85 | 1,06% | 54.358,00 |
| 28.01.2026 | 2,80 | 2,82 | 2,80 | 2,82 | 0,71% | 8.291,00 |
| 27.01.2026 | 2,84 | 2,85 | 2,80 | 2,80 | -1,23% | 10.802,00 |
| 26.01.2026 | 2,83 | 2,85 | 2,79 | 2,84 | 0,18% | 15.239,00 |
| 23.01.2026 | 2,80 | 2,84 | 2,75 | 2,83 | 1,07% | 17.793,00 |
| 22.01.2026 | 2,83 | 2,85 | 2,80 | 2,80 | -0,18% | 18.979,00 |
| 21.01.2026 | 2,81 | 2,83 | 2,80 | 2,81 | -0,18% | 18.642,00 |
| 20.01.2026 | 2,76 | 2,87 | 2,75 | 2,81 | 0,00% | 44.057,00 |
| 16.01.2026 | 2,83 | 2,86 | 2,80 | 2,81 | -0,71% | 33.720,00 |
| 15.01.2026 | 2,84 | 2,86 | 2,75 | 2,83 | -0,35% | 40.174,00 |
| 14.01.2026 | 2,87 | 2,89 | 2,75 | 2,84 | -2,07% | 40.314,00 |
| 13.01.2026 | 2,88 | 2,90 | 2,86 | 2,90 | 1,75% | 33.034,00 |
| 12.01.2026 | 2,90 | 2,93 | 2,85 | 2,85 | -1,89% | 53.189,00 |
| 09.01.2026 | 2,92 | 2,93 | 2,90 | 2,91 | 0,17% | 16.747,00 |
| 08.01.2026 | 2,87 | 2,93 | 2,87 | 2,90 | 1,05% | 17.423,00 |
| 07.01.2026 | 2,86 | 2,90 | 2,86 | 2,87 | 0,35% | 22.340,00 |
| 06.01.2026 | 2,80 | 2,86 | 2,79 | 2,86 | 2,40% | 22.108,00 |
| 05.01.2026 | 2,81 | 2,83 | 2,79 | 2,79 | -0,60% | 29.681,00 |
| 02.01.2026 | 2,92 | 2,93 | 2,81 | 2,81 | -3,10% | 34.570,00 |
| 31.12.2025 | 2,91 | 2,93 | 2,89 | 2,90 | 0,00% | 8.998,00 |
| 30.12.2025 | 2,89 | 3,00 | 2,89 | 2,90 | -0,34% | 52.615,00 |
| 29.12.2025 | 2,90 | 2,95 | 2,90 | 2,91 | 0,69% | 25.414,00 |
| 26.12.2025 | 2,88 | 2,94 | 2,87 | 2,89 | -0,69% | 37.284,00 |
| 24.12.2025 | 2,91 | 2,94 | 2,90 | 2,91 | -0,34% | 7.739,00 |
| 23.12.2025 | 2,81 | 2,94 | 2,81 | 2,92 | 3,18% | 87.612,00 |
| 22.12.2025 | 2,90 | 2,96 | 2,83 | 2,83 | -2,41% | 89.245,00 |
| 19.12.2025 | 3,03 | 3,04 | 2,82 | 2,90 | -4,92% | 82.139,00 |
| 18.12.2025 | 2,90 | 3,15 | 2,90 | 3,05 | 4,81% | 119.758,00 |
| 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 |