0,620$
-4,62%
Echtzeit-Aktienkurs trivago NV
Bid:
Ask:
Aktienkurse zur trivago NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 6,49 | 6,49 | 5,97 | 5,99 | -6,41% | 111.287,00 |
| 03.09.2026 | 5,88 | 6,49 | 5,88 | 6,40 | 9,40% | 203.355,00 |
| 02.09.2026 | 5,87 | 6,00 | 5,75 | 5,85 | -0,17% | 139.695,00 |
| 01.09.2026 | 5,67 | 6,20 | 5,53 | 5,86 | 2,27% | 273.120,00 |
| 31.08.2026 | 6,04 | 6,10 | 5,66 | 5,73 | -4,50% | 137.141,00 |
| 28.08.2026 | 5,85 | 6,10 | 5,66 | 6,00 | 6,76% | 251.903,00 |
| 27.08.2026 | 5,70 | 5,85 | 5,61 | 5,62 | -1,58% | 111.582,00 |
| 26.08.2026 | 5,60 | 5,84 | 5,53 | 5,71 | 3,44% | 175.672,00 |
| 25.08.2026 | 5,62 | 5,87 | 5,39 | 5,52 | -1,08% | 650.718,00 |
| 24.08.2026 | 5,37 | 5,63 | 5,25 | 5,58 | 3,14% | 141.377,00 |
| 21.08.2026 | 5,00 | 5,50 | 5,00 | 5,41 | 10,63% | 219.778,00 |
| 20.08.2026 | 4,91 | 4,98 | 4,67 | 4,89 | -0,20% | 68.775,00 |
| 19.08.2026 | 4,79 | 5,00 | 4,57 | 4,90 | 2,30% | 169.240,00 |
| 18.08.2026 | 5,00 | 5,00 | 4,79 | 4,79 | -4,39% | 134.142,00 |
| 17.08.2026 | 5,05 | 5,15 | 4,93 | 5,01 | -1,76% | 136.248,00 |
| 14.08.2026 | 5,21 | 5,22 | 4,89 | 5,10 | -1,54% | 164.483,00 |
| 13.08.2026 | 5,18 | 5,28 | 5,08 | 5,18 | -0,38% | 116.848,00 |
| 12.08.2026 | 5,25 | 5,39 | 5,18 | 5,20 | -0,57% | 28.245,00 |
| 11.08.2026 | 5,39 | 5,39 | 5,13 | 5,23 | -1,69% | 35.551,00 |
| 10.08.2026 | 5,62 | 5,65 | 5,10 | 5,32 | -5,34% | 142.146,00 |
| 07.08.2026 | 5,53 | 5,91 | 5,46 | 5,62 | 2,37% | 142.125,00 |
| 06.08.2026 | 5,18 | 5,58 | 5,13 | 5,49 | 5,98% | 178.203,00 |
| 05.08.2026 | 5,27 | 5,55 | 5,10 | 5,18 | -2,45% | 136.450,00 |
| 04.08.2026 | 5,35 | 5,40 | 5,15 | 5,31 | -0,38% | 85.788,00 |
| 03.08.2026 | 5,30 | 5,60 | 5,27 | 5,33 | 0,95% | 54.404,00 |
| 31.07.2026 | 5,34 | 5,38 | 5,27 | 5,28 | -1,31% | 21.583,00 |
| 30.07.2026 | 5,45 | 5,50 | 5,14 | 5,35 | -1,83% | 58.104,00 |
| 29.07.2026 | 5,54 | 5,67 | 5,32 | 5,45 | -0,55% | 66.652,00 |
| 28.07.2026 | 5,46 | 5,65 | 5,41 | 5,48 | 1,48% | 60.463,00 |
| 27.07.2026 | 5,42 | 5,54 | 4,95 | 5,40 | -1,10% | 60.364,00 |
| 24.07.2026 | 5,28 | 5,59 | 5,22 | 5,46 | 4,20% | 71.149,00 |
| 23.07.2026 | 5,37 | 5,46 | 5,06 | 5,24 | -2,60% | 85.234,00 |
| 22.07.2026 | 5,49 | 5,55 | 5,28 | 5,38 | -2,89% | 43.266,00 |
| 21.07.2026 | 5,38 | 5,63 | 5,17 | 5,54 | 2,31% | 70.558,00 |
| 20.07.2026 | 5,65 | 5,78 | 5,35 | 5,42 | -3,99% | 102.382,00 |
| 17.07.2026 | 5,46 | 5,67 | 5,09 | 5,64 | 2,55% | 95.960,00 |
| 16.07.2026 | 5,56 | 5,60 | 5,40 | 5,50 | -0,36% | 89.600,00 |
| 15.07.2026 | 5,45 | 5,60 | 5,44 | 5,52 | 2,22% | 71.690,00 |
| 14.07.2026 | 5,31 | 5,42 | 5,23 | 5,40 | 1,69% | 70.422,00 |
| 13.07.2026 | 5,29 | 5,49 | 5,21 | 5,31 | -0,19% | 53.038,00 |
| 10.07.2026 | 5,17 | 5,49 | 5,17 | 5,32 | -0,37% | 99.332,00 |
| 09.07.2026 | 5,29 | 5,47 | 5,09 | 5,34 | 0,00% | 130.277,00 |
| 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 |