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 |
|---|---|---|---|---|---|---|
| 08.07.2026 | 5,26 | 5,53 | 5,22 | 5,34 | 1,52% | 83.011,00 |
| 07.07.2026 | 5,31 | 5,49 | 5,17 | 5,26 | -0,19% | 114.000,00 |
| 06.07.2026 | 5,41 | 5,60 | 5,25 | 5,27 | -2,59% | 112.962,00 |
| 02.07.2026 | 5,34 | 5,56 | 5,07 | 5,41 | -0,18% | 116.355,00 |
| 01.07.2026 | 5,46 | 5,70 | 5,36 | 5,42 | -0,91% | 210.919,00 |
| 30.06.2026 | 5,22 | 5,50 | 5,13 | 5,47 | 4,59% | 188.834,00 |
| 29.06.2026 | 5,33 | 5,44 | 5,21 | 5,23 | -1,51% | 116.906,00 |
| 26.06.2026 | 4,96 | 5,50 | 4,96 | 5,31 | 7,06% | 155.727,00 |
| 25.06.2026 | 5,17 | 5,34 | 4,96 | 4,96 | -3,50% | 96.075,00 |
| 24.06.2026 | 4,90 | 5,22 | 4,80 | 5,14 | 6,64% | 121.054,00 |
| 23.06.2026 | 4,66 | 4,99 | 4,60 | 4,82 | 2,34% | 134.883,00 |
| 22.06.2026 | 4,61 | 4,80 | 4,57 | 4,71 | 1,29% | 106.029,00 |
| 18.06.2026 | 4,46 | 4,72 | 4,39 | 4,65 | 3,56% | 145.478,00 |
| 17.06.2026 | 4,42 | 4,72 | 4,42 | 4,49 | 1,58% | 103.780,00 |
| 16.06.2026 | 4,30 | 4,74 | 4,30 | 4,42 | 2,79% | 197.156,00 |
| 15.06.2026 | 3,98 | 4,31 | 3,86 | 4,30 | 11,40% | 88.926,00 |
| 12.06.2026 | 4,20 | 4,31 | 3,85 | 3,86 | -10,44% | 163.831,00 |
| 11.06.2026 | 4,70 | 4,78 | 4,12 | 4,31 | -8,49% | 149.046,00 |
| 10.06.2026 | 4,60 | 4,79 | 4,43 | 4,71 | 1,51% | 119.392,00 |
| 09.06.2026 | 4,51 | 4,68 | 4,51 | 4,64 | 4,50% | 90.634,00 |
| 08.06.2026 | 4,36 | 4,50 | 4,34 | 4,44 | 3,50% | 68.260,00 |
| 05.06.2026 | 4,09 | 4,35 | 3,60 | 4,29 | 3,37% | 113.220,00 |
| 04.06.2026 | 4,14 | 4,38 | 4,13 | 4,15 | 0,97% | 80.775,00 |
| 03.06.2026 | 3,79 | 4,20 | 3,66 | 4,11 | 5,93% | 123.236,00 |
| 02.06.2026 | 3,91 | 3,95 | 3,85 | 3,88 | -1,52% | 93.989,00 |
| 01.06.2026 | 3,53 | 3,97 | 3,39 | 3,94 | 7,36% | 145.999,00 |
| 29.05.2026 | 3,75 | 3,75 | 3,51 | 3,67 | -1,61% | 52.158,00 |
| 28.05.2026 | 3,50 | 3,75 | 3,43 | 3,73 | 6,57% | 49.695,00 |
| 27.05.2026 | 3,44 | 3,60 | 3,40 | 3,50 | 0,29% | 51.944,00 |
| 26.05.2026 | 3,33 | 3,55 | 3,31 | 3,49 | 6,08% | 53.571,00 |
| 22.05.2026 | 3,20 | 3,32 | 3,19 | 3,29 | 1,86% | 52.028,00 |
| 21.05.2026 | 3,25 | 3,27 | 3,18 | 3,23 | -0,62% | 18.455,00 |
| 20.05.2026 | 3,13 | 3,33 | 3,12 | 3,25 | 3,50% | 85.045,00 |
| 19.05.2026 | 3,06 | 3,15 | 3,06 | 3,14 | 2,28% | 33.728,00 |
| 18.05.2026 | 3,08 | 3,11 | 3,04 | 3,07 | 0,00% | 30.605,00 |
| 15.05.2026 | 2,96 | 3,09 | 2,96 | 3,07 | 3,72% | 27.941,00 |
| 14.05.2026 | 2,96 | 3,01 | 2,96 | 2,96 | -0,34% | 21.202,00 |
| 13.05.2026 | 2,98 | 3,03 | 2,90 | 2,97 | -1,00% | 50.723,00 |
| 12.05.2026 | 3,23 | 3,23 | 2,91 | 3,00 | -7,98% | 187.467,00 |
| 11.05.2026 | 3,46 | 3,49 | 3,25 | 3,26 | -6,05% | 73.417,00 |
| 08.05.2026 | 3,57 | 3,64 | 3,37 | 3,47 | -3,07% | 58.989,00 |
| 07.05.2026 | 3,20 | 3,68 | 3,20 | 3,58 | 12,23% | 257.390,00 |
| 06.05.2026 | 2,95 | 3,40 | 2,94 | 3,19 | 10,76% | 527.846,00 |
| 05.05.2026 | 2,80 | 2,90 | 2,80 | 2,88 | 2,86% | 154.183,00 |
| 04.05.2026 | 2,83 | 2,88 | 2,77 | 2,80 | -1,75% | 53.112,00 |
| 01.05.2026 | 2,83 | 2,85 | 2,80 | 2,85 | 0,71% | 8.461,00 |
| 30.04.2026 | 2,81 | 2,83 | 2,79 | 2,83 | 1,07% | 25.359,00 |
| 29.04.2026 | 2,85 | 2,85 | 2,80 | 2,80 | -2,10% | 11.954,00 |
| 28.04.2026 | 2,76 | 2,92 | 2,75 | 2,86 | 2,88% | 110.088,00 |
| 27.04.2026 | 2,77 | 2,80 | 2,76 | 2,78 | -0,36% | 23.998,00 |
| 24.04.2026 | 2,77 | 2,79 | 2,75 | 2,79 | 0,72% | 11.550,00 |
| 23.04.2026 | 2,81 | 2,82 | 2,77 | 2,77 | -1,07% | 10.037,00 |
| 22.04.2026 | 2,82 | 2,83 | 2,79 | 2,80 | -0,36% | 10.372,00 |
| 21.04.2026 | 2,79 | 2,81 | 2,78 | 2,81 | 1,08% | 14.841,00 |
| 20.04.2026 | 2,78 | 2,78 | 2,75 | 2,78 | -0,36% | 18.315,00 |
| 17.04.2026 | 2,79 | 2,79 | 2,73 | 2,79 | 0,72% | 36.107,00 |
| 16.04.2026 | 2,74 | 2,80 | 2,73 | 2,77 | 0,00% | 20.956,00 |
| 15.04.2026 | 2,67 | 2,77 | 2,67 | 2,77 | 3,75% | 15.507,00 |
| 14.04.2026 | 2,66 | 2,70 | 2,63 | 2,67 | -0,74% | 8.677,00 |
| 13.04.2026 | 2,66 | 2,69 | 2,59 | 2,69 | 0,00% | 39.891,00 |
| 10.04.2026 | 2,70 | 2,71 | 2,65 | 2,69 | 0,37% | 17.647,00 |
| 09.04.2026 | 2,71 | 2,72 | 2,66 | 2,68 | -1,11% | 18.601,00 |
| 08.04.2026 | 2,90 | 2,90 | 2,70 | 2,71 | -6,23% | 46.828,00 |
| 07.04.2026 | 2,92 | 2,92 | 2,87 | 2,89 | -1,37% | 14.474,00 |
| 06.04.2026 | 2,95 | 2,95 | 2,90 | 2,93 | 0,34% | 18.064,00 |
| 02.04.2026 | 2,80 | 2,96 | 2,78 | 2,92 | 1,39% | 43.857,00 |
| 01.04.2026 | 2,71 | 2,88 | 2,71 | 2,88 | 6,27% | 32.659,00 |
| 31.03.2026 | 2,70 | 2,74 | 2,65 | 2,71 | 1,88% | 23.080,00 |
| 30.03.2026 | 2,76 | 2,76 | 2,65 | 2,66 | -2,92% | 39.883,00 |
| 27.03.2026 | 2,93 | 2,93 | 2,65 | 2,74 | -6,48% | 77.750,00 |
| 26.03.2026 | 2,79 | 2,96 | 2,79 | 2,93 | 3,53% | 35.290,00 |
| 25.03.2026 | 2,67 | 2,83 | 2,63 | 2,83 | 6,39% | 48.891,00 |
| 24.03.2026 | 2,67 | 2,69 | 2,63 | 2,66 | -0,37% | 13.569,00 |
| 23.03.2026 | 2,72 | 2,75 | 2,64 | 2,67 | -1,84% | 32.829,00 |
| 20.03.2026 | 2,78 | 2,79 | 2,72 | 2,72 | -3,20% | 9.200,00 |
| 19.03.2026 | 2,78 | 2,81 | 2,77 | 2,81 | 0,36% | 16.398,00 |
| 18.03.2026 | 2,81 | 2,81 | 2,78 | 2,80 | -0,36% | 16.968,00 |
| 17.03.2026 | 2,82 | 2,82 | 2,77 | 2,81 | 0,36% | 16.861,00 |
| 16.03.2026 | 2,80 | 2,80 | 2,77 | 2,80 | -0,36% | 12.706,00 |
| 13.03.2026 | 2,83 | 2,83 | 2,75 | 2,81 | 0,00% | 34.574,00 |
| 12.03.2026 | 2,85 | 2,86 | 2,80 | 2,81 | -1,75% | 34.773,00 |
| 11.03.2026 | 2,92 | 2,92 | 2,83 | 2,86 | -1,38% | 22.109,00 |
| 10.03.2026 | 2,92 | 2,93 | 2,88 | 2,90 | -0,68% | 21.620,00 |
| 09.03.2026 | 2,95 | 2,96 | 2,88 | 2,92 | -2,34% | 29.345,00 |
| 06.03.2026 | 2,98 | 3,01 | 2,94 | 2,99 | -0,33% | 44.134,00 |
| 05.03.2026 | 2,94 | 3,00 | 2,93 | 3,00 | 1,35% | 26.516,00 |
| 04.03.2026 | 2,97 | 2,98 | 2,94 | 2,96 | -0,67% | 19.730,00 |
| 03.03.2026 | 2,91 | 2,98 | 2,90 | 2,98 | 2,41% | 39.620,00 |
| 02.03.2026 | 2,91 | 2,94 | 2,91 | 2,91 | -0,34% | 20.319,00 |
| 27.02.2026 | 2,95 | 2,96 | 2,90 | 2,92 | -0,68% | 74.407,00 |
| 26.02.2026 | 2,95 | 2,99 | 2,92 | 2,94 | 0,00% | 32.608,00 |
| 25.02.2026 | 2,91 | 2,99 | 2,86 | 2,94 | 2,08% | 83.510,00 |
| 24.02.2026 | 2,89 | 2,91 | 2,85 | 2,88 | -0,69% | 37.165,00 |
| 23.02.2026 | 2,89 | 2,90 | 2,85 | 2,90 | 0,00% | 75.750,00 |
| 20.02.2026 | 2,99 | 2,99 | 2,90 | 2,90 | -3,01% | 60.651,00 |
| 19.02.2026 | 3,00 | 3,00 | 2,95 | 2,99 | 0,00% | 16.241,00 |
| 18.02.2026 | 3,03 | 3,04 | 2,99 | 2,99 | -1,32% | 16.720,00 |
| 17.02.2026 | 2,90 | 3,04 | 2,90 | 3,03 | 4,48% | 52.843,00 |
| 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 |