18,324$
2,20%
Echtzeit-Aktienkurs TripAdvisor
Bid:
Ask:
Aktienkurse zur TripAdvisor Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 17,94 | 18,37 | 17,94 | 18,35 | 2,34% | 1.742.382,00 |
| 30.05.2024 | 17,83 | 18,07 | 17,80 | 17,93 | 0,11% | 1.512.353,00 |
| 29.05.2024 | 17,77 | 18,03 | 17,55 | 17,91 | -0,06% | 2.442.626,00 |
| 28.05.2024 | 17,88 | 18,12 | 17,75 | 17,92 | 0,17% | 2.116.330,00 |
| 24.05.2024 | 17,88 | 18,01 | 17,71 | 17,89 | 0,68% | 1.716.309,00 |
| 23.05.2024 | 18,40 | 18,72 | 17,76 | 17,77 | -3,32% | 1.812.883,00 |
| 22.05.2024 | 18,10 | 18,46 | 18,10 | 18,38 | 1,04% | 2.081.760,00 |
| 21.05.2024 | 18,44 | 18,56 | 18,14 | 18,19 | -1,41% | 1.790.468,00 |
| 20.05.2024 | 18,08 | 18,47 | 18,02 | 18,45 | 1,93% | 2.873.940,00 |
| 17.05.2024 | 18,65 | 18,65 | 18,07 | 18,10 | -3,16% | 3.103.521,00 |
| 16.05.2024 | 18,85 | 18,93 | 18,63 | 18,69 | -1,06% | 2.089.147,00 |
| 15.05.2024 | 19,30 | 19,37 | 18,75 | 18,89 | -1,87% | 2.870.444,00 |
| 14.05.2024 | 18,73 | 19,28 | 18,55 | 19,25 | 3,27% | 3.836.108,00 |
| 13.05.2024 | 18,20 | 18,75 | 18,04 | 18,64 | 2,53% | 5.839.774,00 |
| 10.05.2024 | 18,21 | 18,31 | 17,63 | 18,18 | -0,76% | 4.499.506,00 |
| 09.05.2024 | 18,11 | 18,48 | 17,53 | 18,32 | 0,88% | 6.641.944,00 |
| 08.05.2024 | 17,41 | 18,75 | 15,88 | 18,16 | -28,73% | 27.682.342,00 |
| 07.05.2024 | 25,50 | 25,95 | 25,11 | 25,48 | -0,20% | 3.781.025,00 |
| 06.05.2024 | 26,08 | 26,08 | 25,28 | 25,53 | -1,01% | 2.229.916,00 |
| 03.05.2024 | 26,65 | 26,72 | 25,34 | 25,79 | -2,86% | 2.501.055,00 |
| 02.05.2024 | 26,54 | 26,58 | 26,03 | 26,55 | 0,87% | 1.835.469,00 |
| 01.05.2024 | 26,24 | 26,84 | 26,12 | 26,32 | -0,04% | 1.992.139,00 |
| 30.04.2024 | 26,78 | 27,10 | 26,29 | 26,33 | -2,48% | 1.396.889,00 |
| 29.04.2024 | 27,31 | 27,63 | 26,79 | 27,00 | -1,64% | 1.682.994,00 |
| 26.04.2024 | 26,48 | 27,52 | 26,32 | 27,45 | 4,61% | 2.816.884,00 |
| 25.04.2024 | 25,67 | 26,45 | 25,67 | 26,24 | 0,34% | 2.090.299,00 |
| 24.04.2024 | 26,25 | 26,34 | 25,76 | 26,15 | 0,08% | 1.407.149,00 |
| 23.04.2024 | 25,56 | 26,20 | 25,56 | 26,13 | 2,23% | 1.289.001,00 |
| 22.04.2024 | 25,21 | 25,63 | 24,99 | 25,56 | 2,08% | 1.434.228,00 |
| 19.04.2024 | 25,24 | 25,53 | 24,91 | 25,04 | -0,83% | 1.731.205,00 |
| 18.04.2024 | 25,56 | 25,89 | 25,22 | 25,25 | -0,59% | 1.477.187,00 |
| 17.04.2024 | 25,42 | 25,78 | 25,25 | 25,40 | 0,81% | 1.299.551,00 |
| 16.04.2024 | 25,38 | 25,54 | 25,10 | 25,20 | -1,16% | 1.648.324,00 |
| 15.04.2024 | 26,75 | 26,97 | 25,23 | 25,49 | -4,67% | 2.520.743,00 |
| 12.04.2024 | 26,69 | 26,89 | 26,49 | 26,74 | -1,00% | 1.386.285,00 |
| 11.04.2024 | 26,42 | 27,09 | 26,35 | 27,01 | 2,16% | 1.295.743,00 |
| 10.04.2024 | 26,36 | 26,89 | 26,26 | 26,44 | -1,78% | 1.333.731,00 |
| 09.04.2024 | 27,03 | 27,18 | 26,59 | 26,92 | -0,41% | 2.060.062,00 |
| 08.04.2024 | 27,39 | 27,42 | 27,02 | 27,03 | -0,77% | 1.261.325,00 |
| 05.04.2024 | 27,09 | 27,49 | 27,04 | 27,24 | 0,70% | 1.100.007,00 |
| 04.04.2024 | 27,78 | 28,15 | 26,98 | 27,05 | -2,24% | 1.369.706,00 |
| 03.04.2024 | 27,43 | 27,90 | 27,43 | 27,67 | -0,18% | 1.043.496,00 |
| 02.04.2024 | 27,20 | 27,92 | 26,48 | 27,72 | 0,18% | 2.285.687,00 |
| 01.04.2024 | 27,78 | 28,64 | 27,53 | 27,67 | -0,43% | 2.704.051,00 |
| 28.03.2024 | 27,84 | 27,96 | 27,37 | 27,79 | -0,22% | 2.506.023,00 |
| 27.03.2024 | 28,32 | 28,32 | 27,51 | 27,85 | -0,50% | 1.974.224,00 |
| 26.03.2024 | 28,47 | 28,47 | 27,96 | 27,99 | -0,60% | 1.613.179,00 |
| 25.03.2024 | 28,50 | 28,58 | 28,16 | 28,16 | -1,40% | 1.226.131,00 |
| 22.03.2024 | 28,20 | 28,76 | 27,92 | 28,56 | 0,78% | 1.492.020,00 |
| 21.03.2024 | 28,26 | 28,53 | 27,92 | 28,34 | 1,03% | 1.700.888,00 |
| 20.03.2024 | 27,68 | 28,43 | 27,60 | 28,05 | 1,34% | 2.308.030,00 |
| 19.03.2024 | 27,50 | 27,82 | 27,15 | 27,68 | -0,50% | 1.622.510,00 |
| 18.03.2024 | 27,53 | 28,00 | 27,37 | 27,82 | 1,76% | 2.029.471,00 |
| 15.03.2024 | 26,74 | 27,69 | 26,63 | 27,34 | 1,67% | 4.118.733,00 |
| 14.03.2024 | 26,83 | 27,02 | 26,49 | 26,89 | 0,86% | 1.653.653,00 |
| 13.03.2024 | 26,48 | 27,14 | 26,28 | 26,66 | -0,37% | 1.370.088,00 |
| 12.03.2024 | 26,58 | 26,95 | 26,36 | 26,76 | 0,60% | 1.468.707,00 |
| 11.03.2024 | 26,43 | 27,02 | 26,29 | 26,60 | 0,15% | 1.696.512,00 |
| 08.03.2024 | 26,47 | 26,68 | 26,12 | 26,56 | 0,91% | 2.790.701,00 |
| 07.03.2024 | 26,86 | 26,86 | 26,30 | 26,32 | -1,68% | 2.226.372,00 |
| 06.03.2024 | 26,85 | 28,19 | 26,46 | 26,77 | 0,41% | 5.419.021,00 |
| 05.03.2024 | 26,64 | 26,91 | 26,36 | 26,66 | -1,37% | 2.195.023,00 |
| 04.03.2024 | 27,22 | 28,05 | 26,87 | 27,03 | -0,48% | 2.647.800,00 |
| 01.03.2024 | 26,91 | 27,22 | 26,84 | 27,16 | 1,34% | 3.083.818,00 |
| 29.02.2024 | 26,85 | 27,42 | 26,67 | 26,80 | -0,07% | 2.379.631,00 |
| 28.02.2024 | 27,02 | 27,13 | 26,63 | 26,82 | -1,40% | 1.766.556,00 |
| 27.02.2024 | 27,28 | 27,43 | 26,97 | 27,20 | 0,52% | 1.948.748,00 |
| 26.02.2024 | 27,21 | 27,78 | 27,00 | 27,06 | -0,95% | 2.486.658,00 |
| 23.02.2024 | 26,89 | 27,42 | 26,63 | 27,32 | 1,26% | 1.925.375,00 |
| 22.02.2024 | 26,40 | 27,16 | 26,26 | 26,98 | 1,81% | 2.087.154,00 |
| 21.02.2024 | 26,54 | 26,98 | 26,48 | 26,50 | -1,61% | 2.241.878,00 |
| 20.02.2024 | 26,34 | 27,37 | 26,27 | 26,94 | 0,69% | 3.043.381,00 |
| 16.02.2024 | 26,95 | 27,49 | 26,41 | 26,75 | -3,29% | 5.385.626,00 |
| 15.02.2024 | 27,00 | 28,20 | 26,11 | 27,66 | 9,41% | 8.237.551,00 |
| 14.02.2024 | 25,60 | 25,69 | 25,08 | 25,28 | -0,71% | 5.366.676,00 |
| 13.02.2024 | 24,86 | 26,67 | 24,62 | 25,46 | 13,76% | 11.404.019,00 |
| 12.02.2024 | 21,87 | 22,85 | 21,84 | 22,38 | 3,09% | 3.351.233,00 |
| 09.02.2024 | 22,03 | 22,13 | 21,31 | 21,71 | -3,73% | 3.484.343,00 |
| 08.02.2024 | 21,70 | 22,59 | 21,70 | 22,55 | 4,01% | 2.495.454,00 |
| 07.02.2024 | 21,65 | 21,96 | 21,34 | 21,68 | 0,70% | 1.315.896,00 |
| 06.02.2024 | 21,72 | 21,79 | 21,25 | 21,53 | -0,92% | 1.986.825,00 |
| 05.02.2024 | 21,74 | 21,84 | 21,40 | 21,73 | -0,55% | 1.607.154,00 |
| 02.02.2024 | 21,95 | 22,04 | 21,66 | 21,85 | -0,64% | 1.671.864,00 |
| 01.02.2024 | 21,71 | 22,03 | 21,42 | 21,99 | 1,85% | 1.573.979,00 |
| 31.01.2024 | 21,87 | 22,35 | 21,54 | 21,59 | -2,13% | 1.775.604,00 |
| 30.01.2024 | 22,10 | 22,46 | 21,96 | 22,06 | -0,41% | 1.846.690,00 |
| 29.01.2024 | 21,82 | 22,22 | 21,64 | 22,15 | 2,03% | 1.642.573,00 |
| 26.01.2024 | 21,65 | 21,95 | 21,60 | 21,71 | 0,70% | 1.831.142,00 |
| 25.01.2024 | 21,41 | 21,78 | 21,24 | 21,56 | 1,75% | 1.747.347,00 |
| 24.01.2024 | 21,54 | 21,59 | 21,16 | 21,19 | -0,70% | 1.198.714,00 |
| 23.01.2024 | 21,50 | 21,95 | 21,32 | 21,34 | 0,95% | 4.771.179,00 |
| 22.01.2024 | 21,31 | 21,54 | 21,07 | 21,14 | 0,48% | 2.559.825,00 |
| 19.01.2024 | 20,50 | 21,06 | 20,18 | 21,04 | 3,80% | 2.800.375,00 |
| 18.01.2024 | 20,10 | 20,50 | 19,89 | 20,27 | 1,96% | 1.956.200,00 |
| 17.01.2024 | 19,22 | 19,89 | 19,15 | 19,88 | 1,90% | 3.004.063,00 |
| 16.01.2024 | 19,29 | 19,60 | 19,16 | 19,51 | -0,20% | 1.735.920,00 |
| 12.01.2024 | 19,89 | 20,03 | 19,52 | 19,55 | -1,51% | 1.863.507,00 |
| 11.01.2024 | 20,22 | 20,22 | 19,60 | 19,85 | -2,22% | 2.662.489,00 |
| 10.01.2024 | 19,79 | 20,78 | 19,79 | 20,30 | 1,75% | 2.177.057,00 |
| 09.01.2024 | 20,91 | 21,02 | 19,85 | 19,95 | -6,60% | 2.960.032,00 |