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 |
|---|---|---|---|---|---|---|
| 05.09.2025 | 3,34 | 3,42 | 3,23 | 3,34 | 0,91% | 57.223,00 |
| 04.09.2025 | 3,38 | 3,42 | 3,30 | 3,31 | -1,78% | 80.624,00 |
| 03.09.2025 | 3,30 | 3,37 | 3,25 | 3,37 | 3,37% | 156.087,00 |
| 02.09.2025 | 3,35 | 3,39 | 3,20 | 3,26 | -2,98% | 97.696,00 |
| 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% | 17.477,00 |
| 27.08.2025 | 3,25 | 3,53 | 3,25 | 3,31 | 3,44% | 79.758,00 |
| 26.08.2025 | 3,21 | 3,32 | 3,18 | 3,20 | -0,31% | 101.297,00 |
| 25.08.2025 | 3,25 | 3,44 | 3,20 | 3,21 | -0,93% | 62.267,00 |
| 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% | 32.107,00 |
| 19.08.2025 | 3,31 | 3,42 | 3,22 | 3,22 | -2,72% | 39.624,00 |
| 18.08.2025 | 3,36 | 3,44 | 3,30 | 3,31 | -1,49% | 53.726,00 |
| 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% | 48.290,00 |
| 13.08.2025 | 3,52 | 3,60 | 3,43 | 3,46 | -1,14% | 51.980,00 |
| 12.08.2025 | 3,47 | 3,67 | 3,39 | 3,50 | 1,45% | 104.986,00 |
| 11.08.2025 | 3,55 | 3,74 | 3,43 | 3,45 | -3,36% | 131.719,00 |
| 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% | 131.404,00 |
| 06.08.2025 | 4,00 | 4,00 | 3,13 | 3,50 | -27,86% | 672.847,00 |
| 05.08.2025 | 4,57 | 5,00 | 4,53 | 4,85 | 8,15% | 273.538,00 |
| 04.08.2025 | 4,15 | 4,48 | 4,15 | 4,48 | 13,71% | 198.212,00 |
| 01.08.2025 | 3,88 | 4,00 | 3,88 | 3,94 | -0,25% | 44.914,00 |
| 31.07.2025 | 4,01 | 4,08 | 3,95 | 3,95 | -1,50% | 30.534,00 |
| 30.07.2025 | 4,03 | 4,11 | 3,85 | 4,01 | -0,99% | 39.377,00 |
| 29.07.2025 | 4,08 | 4,09 | 4,00 | 4,05 | -0,25% | 23.380,00 |
| 28.07.2025 | 3,84 | 4,19 | 3,84 | 4,06 | 6,56% | 104.699,00 |
| 25.07.2025 | 3,85 | 3,89 | 3,80 | 3,81 | -2,31% | 25.257,00 |
| 24.07.2025 | 3,78 | 3,90 | 3,78 | 3,90 | 2,63% | 13.052,00 |
| 23.07.2025 | 3,76 | 3,86 | 3,73 | 3,80 | 1,33% | 61.050,00 |
| 22.07.2025 | 3,61 | 3,79 | 3,61 | 3,75 | 3,88% | 83.297,00 |
| 21.07.2025 | 3,68 | 3,70 | 3,61 | 3,61 | -1,10% | 34.721,00 |
| 18.07.2025 | 3,68 | 3,78 | 3,61 | 3,65 | -0,54% | 29.089,00 |
| 17.07.2025 | 3,66 | 3,72 | 3,66 | 3,67 | -0,54% | 21.342,00 |
| 16.07.2025 | 3,59 | 3,74 | 3,56 | 3,69 | 3,36% | 19.863,00 |
| 15.07.2025 | 3,55 | 3,66 | 3,54 | 3,57 | 0,56% | 78.055,00 |
| 14.07.2025 | 3,60 | 3,64 | 3,55 | 3,55 | -1,39% | 71.310,00 |
| 11.07.2025 | 3,63 | 3,76 | 3,60 | 3,60 | -1,91% | 41.234,00 |
| 10.07.2025 | 3,70 | 3,75 | 3,67 | 3,67 | 0,00% | 35.653,00 |
| 09.07.2025 | 3,74 | 3,75 | 3,65 | 3,67 | -2,13% | 29.356,00 |
| 08.07.2025 | 3,65 | 3,75 | 3,62 | 3,75 | 5,63% | 78.319,00 |
| 07.07.2025 | 3,75 | 3,76 | 3,55 | 3,55 | -6,08% | 139.346,00 |
| 03.07.2025 | 3,79 | 3,90 | 3,76 | 3,78 | -0,26% | 29.484,00 |
| 02.07.2025 | 3,86 | 3,97 | 3,79 | 3,79 | -1,81% | 54.478,00 |
| 01.07.2025 | 3,87 | 3,88 | 3,74 | 3,86 | 2,39% | 23.250,00 |
| 30.06.2025 | 3,61 | 3,82 | 3,61 | 3,77 | 4,43% | 39.409,00 |
| 27.06.2025 | 3,67 | 3,75 | 3,60 | 3,61 | -2,17% | 77.378,00 |
| 26.06.2025 | 3,67 | 3,84 | 3,63 | 3,69 | 0,54% | 103.357,00 |
| 25.06.2025 | 3,89 | 4,00 | 3,66 | 3,67 | -5,66% | 79.639,00 |
| 24.06.2025 | 3,87 | 4,00 | 3,85 | 3,89 | 1,57% | 67.249,00 |
| 23.06.2025 | 3,80 | 3,90 | 3,73 | 3,83 | -1,29% | 39.652,00 |
| 20.06.2025 | 3,90 | 3,96 | 3,76 | 3,88 | -0,26% | 87.968,00 |
| 18.06.2025 | 3,92 | 4,00 | 3,88 | 3,89 | -0,77% | 28.930,00 |
| 17.06.2025 | 3,89 | 4,03 | 3,89 | 3,92 | 0,51% | 38.819,00 |
| 16.06.2025 | 4,00 | 4,09 | 3,88 | 3,90 | -1,76% | 60.107,00 |
| 13.06.2025 | 4,01 | 4,08 | 3,92 | 3,97 | -2,46% | 56.397,00 |
| 12.06.2025 | 4,18 | 4,18 | 4,05 | 4,07 | -3,55% | 29.889,00 |
| 11.06.2025 | 4,28 | 4,29 | 4,19 | 4,22 | -1,63% | 32.041,00 |
| 10.06.2025 | 4,30 | 4,45 | 4,20 | 4,29 | 0,47% | 67.749,00 |
| 09.06.2025 | 4,08 | 4,40 | 4,05 | 4,27 | 6,22% | 107.699,00 |
| 06.06.2025 | 3,95 | 4,08 | 3,92 | 4,02 | 1,77% | 61.716,00 |
| 05.06.2025 | 4,13 | 4,18 | 3,92 | 3,95 | -4,59% | 102.391,00 |
| 04.06.2025 | 4,21 | 4,25 | 4,13 | 4,14 | -2,36% | 30.995,00 |
| 03.06.2025 | 4,29 | 4,29 | 4,13 | 4,24 | -0,24% | 46.324,00 |
| 02.06.2025 | 4,00 | 4,30 | 4,00 | 4,25 | 5,46% | 105.899,00 |
| 30.05.2025 | 4,02 | 4,13 | 3,99 | 4,03 | 0,00% | 81.095,00 |
| 29.05.2025 | 4,12 | 4,25 | 4,00 | 4,03 | -3,36% | 59.793,00 |
| 28.05.2025 | 4,25 | 4,34 | 4,13 | 4,17 | -2,57% | 57.656,00 |
| 27.05.2025 | 4,15 | 4,40 | 4,14 | 4,28 | 1,90% | 93.607,00 |
| 23.05.2025 | 4,23 | 4,45 | 4,05 | 4,20 | -2,21% | 136.802,00 |
| 22.05.2025 | 4,35 | 4,65 | 4,23 | 4,30 | -1,26% | 55.288,00 |
| 21.05.2025 | 4,55 | 4,56 | 4,31 | 4,35 | -5,23% | 76.278,00 |
| 20.05.2025 | 4,63 | 4,65 | 4,54 | 4,59 | -1,50% | 35.052,00 |
| 19.05.2025 | 4,44 | 4,66 | 4,44 | 4,66 | 1,75% | 61.790,00 |
| 16.05.2025 | 4,66 | 4,67 | 4,45 | 4,58 | -1,72% | 90.844,00 |
| 15.05.2025 | 4,63 | 4,76 | 4,52 | 4,66 | -0,53% | 49.786,00 |
| 14.05.2025 | 4,77 | 4,98 | 4,61 | 4,69 | -1,37% | 94.821,00 |
| 13.05.2025 | 4,85 | 5,00 | 4,63 | 4,75 | -1,66% | 94.062,00 |
| 12.05.2025 | 5,06 | 5,30 | 4,83 | 4,83 | -1,43% | 157.246,00 |
| 09.05.2025 | 4,84 | 4,99 | 4,80 | 4,90 | 1,03% | 71.182,00 |
| 08.05.2025 | 4,60 | 5,00 | 4,53 | 4,85 | 5,21% | 166.814,00 |
| 07.05.2025 | 4,80 | 4,87 | 4,51 | 4,61 | -2,74% | 133.253,00 |
| 06.05.2025 | 4,93 | 4,94 | 4,60 | 4,74 | -5,58% | 263.313,00 |
| 05.05.2025 | 5,22 | 5,30 | 4,77 | 5,02 | -3,46% | 270.889,00 |
| 02.05.2025 | 5,21 | 5,73 | 5,09 | 5,20 | 0,00% | 712.261,00 |
| 01.05.2025 | 4,33 | 5,83 | 4,33 | 5,20 | 25,00% | 1.881.592,00 |
| 30.04.2025 | 4,06 | 4,29 | 3,75 | 4,16 | 8,05% | 251.984,00 |
| 29.04.2025 | 4,03 | 4,26 | 3,85 | 3,85 | -6,55% | 131.755,00 |
| 28.04.2025 | 3,70 | 4,12 | 3,63 | 4,12 | 13,19% | 114.840,00 |
| 25.04.2025 | 3,73 | 3,83 | 3,56 | 3,64 | -1,36% | 201.601,00 |
| 24.04.2025 | 3,77 | 3,84 | 3,60 | 3,69 | -4,16% | 44.036,00 |
| 23.04.2025 | 3,80 | 4,01 | 3,79 | 3,85 | 10,63% | 233.569,00 |
| 22.04.2025 | 3,25 | 3,64 | 3,25 | 3,48 | 7,08% | 69.329,00 |
| 21.04.2025 | 3,43 | 3,43 | 3,04 | 3,25 | -6,88% | 121.577,00 |
| 17.04.2025 | 3,53 | 3,56 | 3,39 | 3,49 | -2,79% | 42.906,00 |
| 16.04.2025 | 3,63 | 3,71 | 3,51 | 3,59 | -1,91% | 73.314,00 |
| 15.04.2025 | 3,44 | 3,74 | 3,44 | 3,66 | 6,40% | 60.808,00 |
| 14.04.2025 | 3,69 | 3,80 | 3,25 | 3,44 | -4,44% | 151.078,00 |