Holen Sie sich die Stockscreener-App
16.26
4.63%
-0.79
Tripadvisor Inc-Aktien (TRIP) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-30 | $16.61 | $15.96 | $0.65 | 2,914,628.0 | -4.63% |
| 2025-09-29 | $17.54 | $16.97 | $0.57 | 2,160,970.0 | -0.53% |
| 2025-09-26 | $17.71 | $17.04 | $0.67 | 2,069,667.0 | +0.59% |
| 2025-09-25 | $17.33 | $16.54 | $0.79 | 2,749,112.0 | +0.41% |
| 2025-09-24 | $18.45 | $16.95 | $1.50 | 3,151,066.0 | -7.42% |
| 2025-09-23 | $19.36 | $18.20 | $1.15 | 2,502,372.0 | -1.98% |
| 2025-09-22 | $19.45 | $18.46 | $0.9904 | 2,464,350.0 | -0.69% |
| 2025-09-19 | $20.16 | $18.57 | $1.59 | 6,548,162.0 | -1.62% |
| 2025-09-18 | $19.17 | $18.57 | $0.5999 | 3,486,586.0 | +3.40% |
| 2025-09-17 | $18.94 | $17.95 | $0.99 | 2,632,779.0 | +2.49% |
| 2025-09-16 | $18.86 | $17.40 | $1.46 | 3,386,923.0 | -4.24% |
| 2025-09-15 | $19.11 | $17.90 | $1.21 | 3,979,874.0 | +6.37% |
| 2025-09-12 | $17.88 | $17.54 | $0.34 | 2,360,103.0 | -0.95% |
| 2025-09-11 | $18.20 | $17.63 | $0.5714 | 1,978,353.0 | +0.79% |
| 2025-09-10 | $17.84 | $17.32 | $0.51 | 1,665,855.0 | +0.00% |
| 2025-09-09 | $17.77 | $17.20 | $0.57 | 2,153,297.0 | +2.19% |
| 2025-09-08 | $17.62 | $17.23 | $0.39 | 1,485,300.0 | -1.47% |
| 2025-09-05 | $18.27 | $17.19 | $1.08 | 1,867,365.0 | -1.78% |
| 2025-09-04 | $18.13 | $17.10 | $1.03 | 2,842,076.0 | +4.54% |
| 2025-09-03 | $17.23 | $16.77 | $0.46 | 2,057,960.0 | +2.75% |
Tripadvisor Inc-Aktien (TRIP) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Tripadvisor Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der TRIP-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Tripadvisor Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Tripadvisor Inc-Aktien (TRIP) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $20.16 | $15.96 | $4.20 | 59,344,601.0 | -6.66% |
| 2025-08 | $19.26 | $15.95 | $3.31 | 61,062,974.0 | -0.40% |
| 2025-07 | $18.50 | $12.80 | $5.70 | 92,214,692.0 | +34.02% |
| 2025-06 | $14.61 | $12.08 | $2.53 | 78,769,245.0 | -8.36% |
| 2025-05 | $16.07 | $12.46 | $3.62 | 66,589,058.0 | +14.38% |
| 2025-04 | $14.46 | $10.43 | $4.03 | 54,693,025.0 | -12.14% |
| 2025-03 | $15.46 | $13.13 | $2.33 | 58,225,168.0 | -4.26% |
| 2025-02 | $18.66 | $14.33 | $4.33 | 49,153,232.0 | -15.72% |
| 2025-01 | $18.10 | $13.91 | $4.19 | 51,817,158.0 | +18.89% |
Tripadvisor Inc-Aktien (TRIP) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $14.92 | $12.94 | $1.98 | 51,054,472.0 | +3.98% |
| 2024-11 | $17.76 | $13.24 | $4.52 | 46,701,397.0 | -10.66% |
| 2024-10 | $16.70 | $14.00 | $2.70 | 31,922,716.0 | +10.70% |
| 2024-09 | $15.15 | $12.93 | $2.22 | 46,328,248.0 | -0.14% |
| 2024-08 | $17.69 | $13.30 | $4.39 | 56,515,065.0 | -17.70% |
| 2024-07 | $18.35 | $17.17 | $1.18 | 28,446,775.0 | -1.01% |
| 2024-06 | $18.80 | $17.32 | $1.48 | 36,906,573.0 | -2.94% |
| 2024-05 | $26.84 | $15.88 | $10.96 | 84,728,044.0 | -30.31% |
| 2024-04 | $28.64 | $24.91 | $3.73 | 35,901,400.0 | -5.25% |
| 2024-03 | $28.76 | $26.11 | $2.65 | 44,441,159.0 | +3.62% |
| 2024-02 | $28.20 | $21.25 | $6.95 | 65,385,613.0 | +24.17% |
| 2024-01 | $22.46 | $19.15 | $3.31 | 47,762,118.0 | +0.33% |
Tripadvisor Inc-Aktien (TRIP) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $22.08 | $17.39 | $4.69 | 69,944,361.0 | +20.75% |
| 2023-11 | $19.48 | $14.15 | $5.33 | 66,731,713.0 | +20.80% |
| 2023-10 | $16.93 | $14.29 | $2.64 | 34,305,535.0 | -10.98% |
| 2023-09 | $16.86 | $15.22 | $1.64 | 67,383,267.0 | +9.73% |
| 2023-08 | $18.49 | $14.86 | $3.63 | 54,384,824.0 | -18.98% |
| 2023-07 | $18.84 | $15.78 | $3.06 | 45,253,961.0 | +13.10% |
| 2023-06 | $17.02 | $15.27 | $1.75 | 56,034,050.0 | +5.98% |
| 2023-05 | $18.36 | $14.38 | $3.98 | 78,694,304.0 | -12.24% |
| 2023-04 | $20.00 | $17.18 | $2.82 | 34,375,595.0 | -10.73% |
| 2023-03 | $21.71 | $18.23 | $3.48 | 50,712,179.0 | -7.93% |
| 2023-02 | $27.30 | $21.38 | $5.92 | 61,753,073.0 | -7.42% |
| 2023-01 | $23.46 | $18.00 | $5.46 | 33,944,815.0 | +29.59% |
1.22%
2.02%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):