TripAdvisor, Inc. TRIP
NASDAQ · Vereinigte Staaten · Verbraucherdienstleistungen
$8,26-0,11 (-1,31 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8,27 | -1,25 % | $8,43 | $8,49 | $8,25 | 661,79K |
| 2026-09-30 | $8,37 | -0,36 % | $8,44 | $8,60 | $8,32 | 3,23M |
| 2026-09-29 | $8,40 | -0,12 % | $8,42 | $8,42 | $8,21 | 3,21M |
| 2026-09-28 | $8,41 | 0,00 % | $8,38 | $8,43 | $8,15 | 4,35M |
| 2026-09-25 | $8,41 | -1,29 % | $8,47 | $8,83 | $8,34 | 3,71M |
| 2026-09-24 | $8,52 | +5,97 % | $8,06 | $8,65 | $8,06 | 6,99M |
| 2026-09-23 | $8,04 | -5,96 % | $8,45 | $8,48 | $8,02 | 6,28M |
| 2026-09-22 | $8,55 | -2,84 % | $8,99 | $8,99 | $8,50 | 6,24M |
| 2026-09-21 | $8,80 | -0,45 % | $8,92 | $9,00 | $8,73 | 4,38M |
| 2026-09-18 | $8,84 | -0,34 % | $8,90 | $9,18 | $8,79 | 4,58M |
| 2026-09-17 | $8,87 | -0,78 % | $9,03 | $9,06 | $8,81 | 4,18M |
| 2026-09-16 | $8,94 | -0,78 % | $8,99 | $9,03 | $8,79 | 2,08M |
| 2026-09-15 | $9,01 | -2,38 % | $9,17 | $9,18 | $8,97 | 3,13M |
| 2026-09-14 | $9,23 | +1,54 % | $9,20 | $9,37 | $8,97 | 4,29M |
| 2026-09-11 | $9,09 | +2,94 % | $8,94 | $9,15 | $8,81 | 8,75M |
| 2026-09-10 | $8,83 | +0,11 % | $8,59 | $8,90 | $8,41 | 6,12M |
| 2026-09-09 | $8,82 | -2,97 % | $8,99 | $9,24 | $8,74 | 7,81M |
| 2026-09-08 | $9,09 | -2,57 % | $9,19 | $9,28 | $8,97 | 3,95M |
| 2026-09-04 | $9,33 | +0,43 % | $9,14 | $9,53 | $9,11 | 3,03M |
| 2026-09-03 | $9,29 | -3,33 % | $9,71 | $9,87 | $9,27 | 2,71M |
| 2026-09-02 | $9,61 | +1,59 % | $9,45 | $9,73 | $9,42 | 3,06M |
| 2026-09-01 | $9,46 | -0,63 % | $9,38 | $9,60 | $9,35 | 2,76M |
| 2026-08-31 | $9,52 | -3,55 % | $9,77 | $9,80 | $9,49 | 3,57M |
| 2026-08-28 | $9,87 | +0,82 % | $9,85 | $9,98 | $9,77 | 2,06M |
| 2026-08-27 | $9,79 | -0,81 % | $9,87 | $9,91 | $9,64 | 3,44M |
| 2026-08-26 | $9,87 | -2,28 % | $10,17 | $10,20 | $9,85 | 2,42M |
| 2026-08-25 | $10,10 | -0,88 % | $10,19 | $10,29 | $10,06 | 2,05M |
| 2026-08-24 | $10,19 | +1,90 % | $10,03 | $10,34 | $10,02 | 2,06M |
| 2026-08-21 | $10,00 | -0,30 % | $10,03 | $10,15 | $9,94 | 2,54M |
| 2026-08-20 | $10,03 | -3,56 % | $10,38 | $10,39 | $9,97 | 3,29M |
| 2026-08-19 | $10,40 | +1,66 % | $10,27 | $10,65 | $10,20 | 3,61M |
| 2026-08-18 | $10,23 | +0,59 % | $10,23 | $10,41 | $10,12 | 3,26M |
| 2026-08-17 | $10,17 | -5,31 % | $10,59 | $10,68 | $10,09 | 3,92M |
| 2026-08-14 | $10,74 | -2,10 % | $11,02 | $11,10 | $10,70 | 2,36M |
| 2026-08-13 | $10,97 | +2,43 % | $10,63 | $11,02 | $10,56 | 2,44M |
| 2026-08-12 | $10,71 | -2,19 % | $10,80 | $10,93 | $10,45 | 3,05M |
| 2026-08-11 | $10,95 | +1,58 % | $10,54 | $11,10 | $10,53 | 4,18M |
| 2026-08-10 | $10,78 | 0,00 % | $10,72 | $11,14 | $10,54 | 5,32M |
| 2026-08-07 | $10,78 | +3,45 % | $10,67 | $11,07 | $10,53 | 6,18M |
| 2026-08-06 | $10,42 | -25,52 % | $10,94 | $11,93 | $10,15 | 11,26M |
| 2026-08-05 | $13,99 | -2,37 % | $14,50 | $14,51 | $13,82 | 3,37M |
| 2026-08-04 | $14,33 | -1,17 % | $14,31 | $14,59 | $14,22 | 5,07M |
| 2026-08-03 | $14,50 | +2,33 % | $14,42 | $14,56 | $14,15 | 4,01M |
| 2026-07-31 | $14,17 | -0,14 % | $14,40 | $14,40 | $14,05 | 1,88M |
| 2026-07-30 | $14,19 | -2,67 % | $14,40 | $14,43 | $13,91 | 2,06M |
| 2026-07-29 | $14,58 | -2,34 % | $14,83 | $15,04 | $14,46 | 5,30M |
| 2026-07-28 | $14,93 | +4,55 % | $14,45 | $15,00 | $14,40 | 2,11M |
| 2026-07-27 | $14,28 | +4,23 % | $13,92 | $14,44 | $13,91 | 1,89M |
| 2026-07-24 | $13,70 | +1,56 % | $13,54 | $13,91 | $13,47 | 1,40M |
| 2026-07-23 | $13,49 | -2,53 % | $13,65 | $13,78 | $13,26 | 1,65M |
| 2026-07-22 | $13,84 | +0,29 % | $13,97 | $13,97 | $13,60 | 1,79M |
| 2026-07-21 | $13,80 | -4,23 % | $13,85 | $14,21 | $13,68 | 3,42M |
| 2026-07-20 | $14,41 | -1,17 % | $14,60 | $14,88 | $14,33 | 2,40M |
| 2026-07-17 | $14,58 | -2,08 % | $14,60 | $14,90 | $14,40 | 2,51M |
| 2026-07-16 | $14,89 | +1,99 % | $14,74 | $15,15 | $14,32 | 4,04M |
| 2026-07-15 | $14,60 | +4,29 % | $13,82 | $14,69 | $13,82 | 2,68M |
| 2026-07-14 | $14,00 | -2,78 % | $14,16 | $14,21 | $13,68 | 2,72M |
| 2026-07-13 | $14,40 | +3,00 % | $14,08 | $14,81 | $13,92 | 4,10M |
| 2026-07-10 | $13,98 | +4,88 % | $13,55 | $14,26 | $13,50 | 2,84M |
| 2026-07-09 | $13,33 | +0,91 % | $13,06 | $13,47 | $12,99 | 3,00M |
| 2026-07-08 | $13,21 | -3,72 % | $13,71 | $13,71 | $12,90 | 3,53M |
| 2026-07-07 | $13,72 | -1,15 % | $14,05 | $14,29 | $13,60 | 3,02M |
| 2026-07-06 | $13,88 | -2,87 % | $14,11 | $14,19 | $13,73 | 2,20M |
| 2026-07-02 | $14,29 | +3,93 % | $13,90 | $14,31 | $13,72 | 3,08M |
| 2026-07-01 | $13,75 | +0,29 % | $13,89 | $13,89 | $13,42 | 2,82M |
| 2026-06-30 | $13,71 | -2,28 % | $14,00 | $14,03 | $13,68 | 2,40M |
| 2026-06-29 | $14,03 | +1,96 % | $13,72 | $14,11 | $13,61 | 3,61M |
| 2026-06-26 | $13,76 | +7,50 % | $12,78 | $13,90 | $12,63 | 5,72M |
| 2026-06-25 | $12,80 | -1,39 % | $12,98 | $13,14 | $12,61 | 2,72M |
| 2026-06-24 | $12,98 | +4,76 % | $12,37 | $13,00 | $12,29 | 3,47M |
| 2026-06-23 | $12,39 | +0,24 % | $12,30 | $12,73 | $12,07 | 3,81M |
| 2026-06-22 | $12,36 | -4,70 % | $12,71 | $12,97 | $12,33 | 3,82M |
| 2026-06-18 | $12,97 | +2,85 % | $12,70 | $13,01 | $12,44 | 6,02M |
| 2026-06-17 | $12,61 | -1,56 % | $12,64 | $13,00 | $12,50 | 4,17M |
| 2026-06-16 | $12,81 | +1,99 % | $12,56 | $12,85 | $12,23 | 4,86M |
| 2026-06-15 | $12,56 | +1,21 % | $13,60 | $14,20 | $12,55 | 13,73M |
| 2026-06-12 | $12,41 | +4,20 % | $11,99 | $12,94 | $11,64 | 7,66M |
| 2026-06-11 | $11,91 | +2,94 % | $11,44 | $12,01 | $11,35 | 3,23M |
| 2026-06-10 | $11,57 | -3,18 % | $11,84 | $11,96 | $11,55 | 3,67M |
| 2026-06-09 | $11,95 | +1,19 % | $11,80 | $12,10 | $11,62 | 3,08M |
| 2026-06-08 | $11,81 | -0,42 % | $11,98 | $12,05 | $11,65 | 3,66M |
| 2026-06-05 | $11,86 | -0,75 % | $11,97 | $12,13 | $11,68 | 2,88M |
| 2026-06-04 | $11,95 | +0,08 % | $11,98 | $12,31 | $11,83 | 4,31M |
| 2026-06-03 | $11,94 | 0,00 % | $11,86 | $12,03 | $11,58 | 4,53M |
| 2026-06-02 | $11,94 | -1,32 % | $12,34 | $12,34 | $11,78 | 4,87M |
| 2026-06-01 | $12,10 | +8,23 % | $11,34 | $12,16 | $11,21 | 4,87M |
| 2026-05-29 | $11,18 | +2,57 % | $11,05 | $11,31 | $10,84 | 3,81M |
| 2026-05-28 | $10,90 | +6,97 % | $10,10 | $11,02 | $10,10 | 4,85M |
| 2026-05-27 | $10,19 | +1,49 % | $10,03 | $10,29 | $10,03 | 3,04M |
| 2026-05-26 | $10,04 | -0,40 % | $9,98 | $10,22 | $9,90 | 3,60M |