TripAdvisor Inc
WKN: A1JRLK / ISIN: US8969452015Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 10.01.12 | 26,73 | 28,24 | 26,59 | 27,75 | 3789368 |
| 09.01.12 | 25,74 | 26,77 | 25,65 | 26,25 | 1964857 |
| 06.01.12 | 25,52 | 26,00 | 25,29 | 25,57 | 1441854 |
| 05.01.12 | 25,68 | 25,82 | 24,58 | 25,52 | 1324477 |
| 04.01.12 | 26,63 | 26,63 | 25,41 | 25,68 | 1600313 |
| 03.01.12 | 26,16 | 27,35 | 26,16 | 26,63 | 3641943 |
| 30.12.11 | 24,82 | 25,55 | 24,64 | 25,21 | 1757950 |
| 29.12.11 | 25,54 | 25,66 | 24,79 | 24,82 | 2211856 |
| 28.12.11 | 25,94 | 25,98 | 25,00 | 25,77 | 1898238 |
| 27.12.11 | 25,31 | 26,10 | 24,63 | 25,94 | 2862435 |
| 23.12.11 | 24,71 | 26,24 | 24,50 | 26,02 | 2569313 |
| 22.12.11 | 27,67 | 27,60 | 24,00 | 24,53 | 4666844 |
| 21.12.11 | 30,00 | 30,00 | 27,51 | 27,67 | 348868832 |
| 20.12.11 | 28,97 | 30,59 | 28,97 | 30,25 | 1844081 |
| 19.12.11 | 28,70 | 29,46 | 28,41 | 29,09 | 1047211 |
| 16.12.11 | 28,33 | 29,92 | 28,00 | 28,46 | 948626 |
| 15.12.11 | 27,12 | 29,04 | 27,60 | 28,33 | 987457 |
| 14.12.11 | 27,50 | 27,50 | 26,85 | 27,20 | 412900 |
| 13.12.11 | 27,45 | 28,29 | 27,24 | 27,50 | 438993 |
| 12.12.11 | 27,00 | 27,67 | 27,00 | 27,45 | 392801 |
| 09.12.11 | 26,92 | 28,00 | 26,74 | 27,91 | 690312 |
| 08.12.11 | 26,56 | 26,80 | 26,50 | 26,55 | 390497 |
