Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne EXPE.US
287.42+4.48(+1.58%)(czas lokalny: 05.01.2026 16:00)Expedia Group Inc.
WERSJA BETA
NASDAQ
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 05.01.2026 | 282.07 | 289.46 | 277.29 | 287.42 | 66 674 | 0 |
| 02.01.2026 | 283.90 | 284.15 | 278.27 | 282.84 | 85 652 | 0 |
| 31.12.2025 | 285.27 | 286.54 | 282.45 | 283.41 | 50 743 | 0 |
| 30.12.2025 | 286.32 | 287.99 | 284.82 | 284.94 | 44 337 | 0 |
| 29.12.2025 | 286.73 | 287.58 | 285.40 | 286.97 | 40 109 | 0 |
| 26.12.2025 | 287.17 | 289.30 | 286.52 | 287.65 | 34 923 | 0 |
| 24.12.2025 | 287.41 | 288.79 | 286.14 | 286.50 | 193 567 | 0 |
| 23.12.2025 | 288.75 | 291.36 | 287.50 | 288.15 | 42 142 | 0 |
| 22.12.2025 | 291.62 | 291.62 | 286.18 | 289.33 | 51 447 | 0 |
| 19.12.2025 | 287.49 | 292.37 | 286.48 | 289.19 | 93 068 | 0 |
| 18.12.2025 | 285.95 | 289.35 | 284.86 | 285.63 | 155 095 | 0 |
| 17.12.2025 | 283.34 | 287.36 | 280.91 | 282.95 | 107 482 | 0 |
| 16.12.2025 | 282.56 | 289.96 | 282.50 | 285.02 | 135 124 | 0 |
| 15.12.2025 | 276.65 | 284.49 | 276.29 | 283.44 | 99 101 | 0 |
| 12.12.2025 | 282.27 | 282.80 | 273.81 | 274.21 | 77 690 | 0 |
| 11.12.2025 | 273.33 | 282.85 | 273.33 | 281.16 | 152 242 | 0 |
| 10.12.2025 | 263.52 | 275.36 | 262.87 | 274.10 | 195 441 | 0 |
| 09.12.2025 | 263.26 | 265.35 | 261.03 | 261.28 | 51 057 | 0 |
| 08.12.2025 | 263.63 | 265.78 | 260.34 | 264.54 | 96 120 | 0 |
| 05.12.2025 | 260.32 | 266.05 | 258.57 | 263.36 | 75 455 | 0 |
| 04.12.2025 | 260.86 | 263.50 | 257.62 | 258.30 | 90 084 | 0 |
| 03.12.2025 | 263.52 | 265.61 | 260.57 | 262.45 | 54 747 | 0 |
| 02.12.2025 | 260.21 | 264.40 | 256.25 | 263.68 | 71 492 | 0 |
| 01.12.2025 | 254.63 | 259.38 | 253.47 | 258.93 | 70 685 | 0 |
| 28.11.2025 | 257.88 | 258.39 | 255.08 | 255.69 | 51 122 | 0 |
| 26.11.2025 | 256.48 | 259.82 | 256.48 | 257.66 | 62 831 | 0 |
| 25.11.2025 | 252.00 | 258.83 | 251.83 | 258.16 | 205 873 | 0 |
| 24.11.2025 | 248.97 | 252.23 | 247.46 | 249.12 | 176 112 | 0 |
| 21.11.2025 | 238.96 | 248.95 | 238.26 | 247.39 | 319 111 | 0 |
| 20.11.2025 | 242.00 | 242.07 | 234.37 | 234.93 | 153 862 | 0 |
| 19.11.2025 | 240.39 | 244.20 | 238.25 | 239.91 | 248 502 | 0 |
| 18.11.2025 | 242.24 | 247.61 | 239.75 | 239.98 | 448 210 | 0 |
| 17.11.2025 | 262.35 | 266.20 | 241.57 | 244.11 | 629 550 | 0 |
| 14.11.2025 | 266.05 | 267.77 | 260.32 | 264.57 | 521 301 | 0 |
| 13.11.2025 | 273.65 | 279.56 | 266.35 | 267.36 | 326 031 | 0 |
| 12.11.2025 | 267.86 | 277.21 | 267.33 | 273.71 | 440 358 | 0 |
| 11.11.2025 | 266.35 | 269.31 | 264.18 | 265.37 | 348 957 | 0 |
| 10.11.2025 | 261.20 | 270.10 | 261.20 | 268.08 | 403 260 | 0 |
| 07.11.2025 | 246.99 | 264.16 | 246.63 | 258.19 | 1 741 386 | 0 |
| 06.11.2025 | 214.70 | 222.47 | 213.29 | 219.88 | 689 145 | 0 |
| 05.11.2025 | 210.76 | 215.50 | 208.55 | 213.67 | 287 034 | 0 |
| 04.11.2025 | 213.32 | 216.66 | 210.37 | 212.12 | 299 099 | 0 |
| 03.11.2025 | 219.00 | 219.49 | 210.10 | 215.50 | 338 436 | 0 |
| 31.10.2025 | 221.02 | 221.90 | 217.33 | 219.94 | 266 142 | 0 |
| 30.10.2025 | 219.25 | 224.52 | 218.37 | 220.39 | 130 926 | 0 |
| 29.10.2025 | 228.85 | 229.17 | 216.96 | 219.67 | 83 557 | 0 |
| 28.10.2025 | 222.12 | 226.35 | 219.49 | 225.34 | 101 805 | 0 |
| 27.10.2025 | 219.39 | 223.52 | 218.64 | 222.57 | 61 596 | 0 |
| 24.10.2025 | 217.84 | 219.74 | 215.12 | 218.81 | 63 767 | 0 |
| 23.10.2025 | 225.33 | 228.36 | 213.50 | 215.70 | 204 317 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
