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 |
|---|---|---|---|---|---|---|
| 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 |
| 11.04.2025 | 3,60 | 3,77 | 3,51 | 3,60 | 0,28% | 34.154,00 |
| 10.04.2025 | 3,70 | 3,82 | 3,41 | 3,59 | -6,02% | 73.481,00 |
| 09.04.2025 | 3,27 | 4,01 | 3,12 | 3,82 | 15,06% | 210.451,00 |
| 08.04.2025 | 3,81 | 3,88 | 3,24 | 3,32 | -5,95% | 192.569,00 |
| 07.04.2025 | 3,50 | 4,00 | 3,50 | 3,53 | -7,35% | 167.892,00 |
| 04.04.2025 | 4,09 | 4,10 | 3,75 | 3,81 | -8,85% | 170.589,00 |
| 03.04.2025 | 4,60 | 4,60 | 4,18 | 4,18 | -9,13% | 80.732,00 |
| 02.04.2025 | 4,59 | 4,81 | 4,50 | 4,60 | 2,91% | 137.952,00 |
| 01.04.2025 | 4,09 | 4,60 | 4,09 | 4,47 | 9,02% | 165.501,00 |
| 31.03.2025 | 4,57 | 4,57 | 3,99 | 4,10 | -13,32% | 190.020,00 |
| 28.03.2025 | 5,00 | 5,13 | 4,67 | 4,73 | -6,34% | 106.010,00 |
| 27.03.2025 | 4,70 | 5,10 | 4,63 | 5,05 | 6,99% | 88.782,00 |
| 26.03.2025 | 5,10 | 5,33 | 4,65 | 4,72 | -8,88% | 219.452,00 |
| 25.03.2025 | 5,27 | 5,45 | 5,01 | 5,18 | -1,71% | 139.736,00 |
| 24.03.2025 | 5,35 | 5,39 | 5,11 | 5,27 | -2,41% | 214.043,00 |
| 21.03.2025 | 4,75 | 5,45 | 4,63 | 5,40 | 14,41% | 256.410,00 |
| 20.03.2025 | 4,78 | 4,78 | 4,57 | 4,72 | -1,05% | 63.297,00 |
| 19.03.2025 | 4,25 | 4,92 | 4,24 | 4,77 | 11,19% | 190.928,00 |
| 18.03.2025 | 4,27 | 4,34 | 4,22 | 4,29 | 0,94% | 41.005,00 |
| 17.03.2025 | 4,08 | 4,37 | 3,98 | 4,25 | 3,16% | 91.151,00 |
| 14.03.2025 | 4,09 | 4,14 | 3,92 | 4,12 | 3,00% | 46.936,00 |
| 13.03.2025 | 4,07 | 4,24 | 3,90 | 4,00 | -2,20% | 51.807,00 |
| 12.03.2025 | 4,12 | 4,29 | 4,06 | 4,09 | -0,49% | 125.058,00 |
| 11.03.2025 | 3,98 | 4,15 | 3,98 | 4,11 | 3,27% | 48.943,00 |
| 10.03.2025 | 4,00 | 4,19 | 3,58 | 3,98 | 0,51% | 183.852,00 |
| 07.03.2025 | 4,02 | 4,14 | 3,88 | 3,96 | -1,74% | 69.489,00 |
| 06.03.2025 | 4,05 | 4,19 | 3,96 | 4,03 | -2,18% | 52.495,00 |
| 05.03.2025 | 4,37 | 4,43 | 3,84 | 4,12 | -5,29% | 131.263,00 |
| 04.03.2025 | 4,46 | 4,52 | 4,29 | 4,35 | -2,79% | 134.021,00 |
| 03.03.2025 | 4,32 | 4,72 | 4,32 | 4,48 | 5,05% | 169.781,00 |
| 28.02.2025 | 4,23 | 4,54 | 4,15 | 4,26 | 0,47% | 180.811,00 |
| 27.02.2025 | 4,14 | 4,36 | 4,11 | 4,24 | 1,19% | 77.828,00 |
| 26.02.2025 | 4,23 | 4,98 | 4,12 | 4,19 | 1,95% | 222.146,00 |
| 25.02.2025 | 4,09 | 4,20 | 3,99 | 4,11 | -0,24% | 58.067,00 |
| 24.02.2025 | 3,99 | 4,39 | 3,92 | 4,12 | 6,74% | 161.643,00 |
| 21.02.2025 | 4,02 | 4,26 | 3,78 | 3,86 | -4,22% | 114.807,00 |
| 20.02.2025 | 4,16 | 4,17 | 3,93 | 4,03 | -3,59% | 68.677,00 |
| 19.02.2025 | 3,83 | 4,24 | 3,78 | 4,18 | 8,29% | 90.845,00 |
| 18.02.2025 | 4,00 | 4,10 | 3,72 | 3,86 | -4,22% | 214.023,00 |
| 14.02.2025 | 4,23 | 4,34 | 4,00 | 4,03 | -4,28% | 95.560,00 |
| 13.02.2025 | 3,99 | 4,31 | 3,90 | 4,21 | 4,73% | 163.408,00 |
| 12.02.2025 | 4,21 | 4,35 | 3,82 | 4,02 | -7,80% | 259.266,00 |
| 11.02.2025 | 4,88 | 5,00 | 4,30 | 4,36 | -10,10% | 336.275,00 |
| 10.02.2025 | 4,41 | 5,03 | 4,22 | 4,85 | 10,10% | 758.199,00 |
| 07.02.2025 | 3,74 | 4,46 | 3,73 | 4,41 | 18,41% | 559.710,00 |
| 06.02.2025 | 3,08 | 3,93 | 3,08 | 3,72 | 23,59% | 482.943,00 |
| 05.02.2025 | 3,15 | 3,19 | 2,80 | 3,01 | -1,63% | 207.299,00 |
| 04.02.2025 | 3,04 | 3,15 | 3,01 | 3,06 | 1,66% | 193.638,00 |
| 03.02.2025 | 2,78 | 3,03 | 2,77 | 3,01 | 6,36% | 108.440,00 |
| 31.01.2025 | 2,83 | 2,90 | 2,78 | 2,83 | 1,07% | 87.198,00 |
| 30.01.2025 | 2,86 | 2,88 | 2,77 | 2,80 | -1,75% | 74.681,00 |
| 29.01.2025 | 2,68 | 2,85 | 2,68 | 2,85 | 6,34% | 26.723,00 |
| 28.01.2025 | 2,80 | 2,80 | 2,68 | 2,68 | -3,94% | 28.475,00 |
| 27.01.2025 | 2,89 | 2,91 | 2,68 | 2,79 | -4,78% | 57.120,00 |
| 24.01.2025 | 2,69 | 3,05 | 2,69 | 2,93 | 9,74% | 188.684,00 |
| 23.01.2025 | 2,56 | 2,74 | 2,56 | 2,67 | 4,71% | 33.958,00 |
| 22.01.2025 | 2,55 | 2,68 | 2,55 | 2,55 | -1,92% | 20.258,00 |
| 21.01.2025 | 2,56 | 2,65 | 2,55 | 2,60 | 1,96% | 41.606,00 |
| 17.01.2025 | 2,62 | 2,74 | 2,55 | 2,55 | -4,85% | 65.267,00 |
| 16.01.2025 | 2,74 | 2,76 | 2,57 | 2,68 | -1,11% | 55.612,00 |
| 15.01.2025 | 2,64 | 2,88 | 2,54 | 2,71 | 1,88% | 177.150,00 |
| 14.01.2025 | 2,39 | 2,79 | 2,39 | 2,66 | 12,24% | 157.199,00 |
| 13.01.2025 | 2,24 | 2,39 | 2,24 | 2,37 | 2,60% | 33.312,00 |
| 10.01.2025 | 2,23 | 2,35 | 2,23 | 2,31 | -0,86% | 41.192,00 |
| 08.01.2025 | 2,30 | 2,34 | 2,24 | 2,33 | 1,30% | 31.265,00 |
| 07.01.2025 | 2,21 | 2,37 | 2,21 | 2,30 | -0,43% | 71.798,00 |
| 06.01.2025 | 2,26 | 2,36 | 2,26 | 2,31 | 0,00% | 46.555,00 |
| 03.01.2025 | 2,27 | 2,34 | 2,26 | 2,31 | 0,43% | 48.283,00 |
| 02.01.2025 | 2,19 | 2,30 | 2,18 | 2,30 | 5,50% | 19.179,00 |
| 31.12.2024 | 2,29 | 2,33 | 2,16 | 2,18 | -5,63% | 88.589,00 |
| 30.12.2024 | 2,33 | 2,33 | 2,20 | 2,31 | 0,43% | 85.864,00 |
| 27.12.2024 | 2,30 | 2,32 | 2,16 | 2,30 | -0,86% | 123.930,00 |
| 26.12.2024 | 2,24 | 2,33 | 2,24 | 2,32 | 0,87% | 31.272,00 |
| 24.12.2024 | 2,30 | 2,33 | 2,26 | 2,30 | 0,00% | 11.497,00 |
| 23.12.2024 | 2,24 | 2,33 | 2,19 | 2,30 | 1,77% | 83.264,00 |
| 20.12.2024 | 2,26 | 2,29 | 2,16 | 2,26 | -2,16% | 47.816,00 |
| 19.12.2024 | 2,30 | 2,44 | 2,02 | 2,31 | -0,43% | 317.178,00 |
| 18.12.2024 | 2,31 | 2,40 | 2,30 | 2,32 | 0,00% | 41.340,00 |
| 17.12.2024 | 2,48 | 2,49 | 2,28 | 2,32 | -7,20% | 100.617,00 |
| 16.12.2024 | 2,39 | 2,51 | 2,31 | 2,50 | 1,63% | 102.879,00 |
| 13.12.2024 | 2,39 | 2,47 | 2,31 | 2,46 | 3,36% | 80.671,00 |
| 12.12.2024 | 2,31 | 2,38 | 2,31 | 2,38 | 3,03% | 27.262,00 |
| 11.12.2024 | 2,40 | 2,41 | 2,31 | 2,31 | -4,15% | 47.949,00 |
| 10.12.2024 | 2,41 | 2,42 | 2,30 | 2,41 | -1,23% | 74.263,00 |
| 09.12.2024 | 2,45 | 2,55 | 2,40 | 2,44 | -1,61% | 91.524,00 |
| 06.12.2024 | 2,40 | 2,50 | 2,40 | 2,48 | 3,33% | 68.912,00 |