Echtzeit-Aktienkurs Trip.com Group Limited
Bid:
Ask:
Aktienkurse zur Trip.com Group Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 53,53 | 54,65 | 53,15 | 54,57 | -1,39% | 3.495.911,00 |
| 19.02.2026 | 56,24 | 56,44 | 55,19 | 55,34 | -2,28% | 1.770.228,00 |
| 18.02.2026 | 56,30 | 56,64 | 55,98 | 56,63 | 0,91% | 4.120.412,00 |
| 17.02.2026 | 54,01 | 56,45 | 53,69 | 56,12 | 3,10% | 3.565.777,00 |
| 13.02.2026 | 53,52 | 54,48 | 53,30 | 54,43 | -0,06% | 4.330.005,00 |
| 12.02.2026 | 56,00 | 56,05 | 54,33 | 54,46 | -6,01% | 6.621.878,00 |
| 11.02.2026 | 57,37 | 57,97 | 56,52 | 57,94 | 0,77% | 4.046.851,00 |
| 10.02.2026 | 57,49 | 57,94 | 57,23 | 57,50 | -1,84% | 5.005.437,00 |
| 09.02.2026 | 58,40 | 59,04 | 58,10 | 58,58 | -1,38% | 3.915.762,00 |
| 06.02.2026 | 57,60 | 59,51 | 57,60 | 59,40 | 3,57% | 2.959.257,00 |
| 05.02.2026 | 57,29 | 58,17 | 56,95 | 57,35 | -0,07% | 3.664.519,00 |
| 04.02.2026 | 58,53 | 58,64 | 57,06 | 57,39 | -5,11% | 10.221.765,00 |
| 03.02.2026 | 61,73 | 62,01 | 60,20 | 60,48 | -2,47% | 3.710.792,00 |
| 02.02.2026 | 60,98 | 62,04 | 60,91 | 62,01 | 1,04% | 2.373.835,00 |
| 30.01.2026 | 61,92 | 61,99 | 60,72 | 61,37 | -1,05% | 2.767.124,00 |
| 29.01.2026 | 61,95 | 62,54 | 61,35 | 62,02 | -0,61% | 4.825.567,00 |
| 28.01.2026 | 62,72 | 63,13 | 62,11 | 62,40 | -0,06% | 4.357.084,00 |
| 27.01.2026 | 64,11 | 64,24 | 62,40 | 62,44 | -2,39% | 4.354.233,00 |
| 26.01.2026 | 62,76 | 63,99 | 62,76 | 63,97 | 1,73% | 3.698.455,00 |
| 23.01.2026 | 62,13 | 63,18 | 62,13 | 62,88 | 1,26% | 3.445.325,00 |
| 22.01.2026 | 61,95 | 62,60 | 61,64 | 62,10 | 0,00% | 5.655.921,00 |
| 21.01.2026 | 62,47 | 62,96 | 61,83 | 62,10 | 2,70% | 3.703.641,00 |
| 20.01.2026 | 61,32 | 61,96 | 60,14 | 60,47 | -2,10% | 6.599.501,00 |
| 16.01.2026 | 60,48 | 62,92 | 60,20 | 61,77 | 0,77% | 8.407.782,00 |
| 15.01.2026 | 60,98 | 62,29 | 60,71 | 61,30 | -2,36% | 9.374.402,00 |
| 14.01.2026 | 63,03 | 65,00 | 61,33 | 62,78 | -17,05% | 34.048.276,00 |
| 13.01.2026 | 78,12 | 78,47 | 75,44 | 75,68 | -4,15% | 2.348.831,00 |
| 12.01.2026 | 77,41 | 78,99 | 77,34 | 78,96 | 4,36% | 1.903.664,00 |
| 09.01.2026 | 76,75 | 76,81 | 75,52 | 75,66 | -1,51% | 907.109,00 |
| 08.01.2026 | 76,65 | 77,65 | 76,65 | 76,82 | 0,87% | 1.240.875,00 |
| 07.01.2026 | 76,49 | 76,82 | 75,75 | 76,16 | 0,08% | 1.092.769,00 |
| 06.01.2026 | 77,06 | 77,61 | 76,06 | 76,10 | 1,26% | 1.967.480,00 |
| 05.01.2026 | 74,11 | 75,76 | 73,81 | 75,15 | 0,89% | 1.310.219,00 |
| 02.01.2026 | 74,10 | 74,80 | 73,92 | 74,49 | 3,59% | 1.404.405,00 |
| 31.12.2025 | 71,61 | 72,13 | 71,50 | 71,91 | -0,57% | 1.052.737,00 |
| 30.12.2025 | 73,00 | 73,48 | 72,32 | 72,32 | -0,40% | 843.202,00 |
| 29.12.2025 | 72,17 | 72,65 | 72,05 | 72,61 | 0,15% | 614.683,00 |
| 26.12.2025 | 72,31 | 72,53 | 72,15 | 72,50 | 0,36% | 376.389,00 |
| 24.12.2025 | 72,48 | 72,96 | 72,17 | 72,24 | -0,33% | 789.896,00 |
| 23.12.2025 | 73,39 | 73,46 | 72,30 | 72,48 | -1,74% | 1.196.862,00 |
| 22.12.2025 | 73,50 | 74,30 | 73,41 | 73,76 | 2,13% | 1.901.380,00 |
| 19.12.2025 | 71,77 | 72,88 | 71,29 | 72,22 | 1,36% | 1.567.308,00 |
| 18.12.2025 | 71,91 | 72,29 | 71,24 | 71,25 | -0,84% | 1.038.503,00 |
| 17.12.2025 | 72,00 | 73,20 | 71,69 | 71,85 | 1,35% | 3.235.705,00 |
| 16.12.2025 | 71,01 | 71,39 | 70,67 | 70,89 | -0,70% | 1.009.892,00 |
| 15.12.2025 | 71,00 | 72,07 | 70,72 | 71,39 | 0,83% | 1.504.013,00 |
| 12.12.2025 | 70,56 | 70,97 | 70,11 | 70,80 | 0,96% | 1.764.121,00 |
| 11.12.2025 | 70,08 | 70,47 | 69,86 | 70,13 | -0,99% | 1.780.306,00 |
| 10.12.2025 | 70,20 | 70,99 | 70,13 | 70,83 | 1,01% | 1.328.716,00 |
| 09.12.2025 | 69,46 | 70,20 | 69,18 | 70,12 | -0,04% | 3.204.487,00 |
| 08.12.2025 | 70,59 | 70,69 | 69,74 | 70,15 | -2,23% | 2.461.449,00 |
| 05.12.2025 | 70,99 | 72,08 | 70,62 | 71,75 | 0,89% | 1.236.815,00 |
| 04.12.2025 | 71,36 | 71,99 | 70,98 | 71,12 | 0,57% | 904.430,00 |
| 03.12.2025 | 68,85 | 70,77 | 68,83 | 70,72 | 0,76% | 1.934.363,00 |
| 02.12.2025 | 70,00 | 70,45 | 69,80 | 70,19 | -0,13% | 1.729.364,00 |
| 01.12.2025 | 69,85 | 70,55 | 69,50 | 70,28 | 0,51% | 1.924.178,00 |
| 28.11.2025 | 69,00 | 70,10 | 69,00 | 69,92 | 0,29% | 1.983.259,00 |
| 26.11.2025 | 69,38 | 70,18 | 69,36 | 69,72 | -0,83% | 2.119.012,00 |
| 25.11.2025 | 70,65 | 70,89 | 70,02 | 70,30 | 0,16% | 1.651.820,00 |
| 24.11.2025 | 70,00 | 70,64 | 69,51 | 70,19 | 0,49% | 3.355.681,00 |
| 21.11.2025 | 68,65 | 70,11 | 68,65 | 69,85 | 0,06% | 4.094.623,00 |
| 20.11.2025 | 71,25 | 71,73 | 69,77 | 69,81 | -3,64% | 3.306.634,00 |
| 19.11.2025 | 73,30 | 73,44 | 72,08 | 72,45 | 0,01% | 2.616.782,00 |
| 18.11.2025 | 70,96 | 73,50 | 70,76 | 72,44 | 2,19% | 2.788.299,00 |
| 17.11.2025 | 71,50 | 72,45 | 70,20 | 70,89 | -1,58% | 1.724.788,00 |
| 14.11.2025 | 72,99 | 73,64 | 71,99 | 72,03 | -3,34% | 2.041.052,00 |
| 13.11.2025 | 74,36 | 75,52 | 74,25 | 74,52 | -0,09% | 2.236.065,00 |
| 12.11.2025 | 73,84 | 74,62 | 73,03 | 74,59 | 0,97% | 1.427.765,00 |
| 11.11.2025 | 73,15 | 74,22 | 72,46 | 73,87 | 0,35% | 1.443.488,00 |
| 10.11.2025 | 72,85 | 74,07 | 72,52 | 73,61 | 4,75% | 2.592.493,00 |
| 07.11.2025 | 69,77 | 70,28 | 69,24 | 70,27 | 0,41% | 1.585.691,00 |
| 06.11.2025 | 71,29 | 71,31 | 69,71 | 69,99 | -0,72% | 1.395.835,00 |
| 05.11.2025 | 69,42 | 70,77 | 69,42 | 70,49 | 0,66% | 1.080.600,00 |
| 04.11.2025 | 70,71 | 70,77 | 69,65 | 70,03 | -2,06% | 1.241.768,00 |
| 03.11.2025 | 71,30 | 71,71 | 70,70 | 71,50 | 1,20% | 737.844,00 |
| 31.10.2025 | 70,17 | 70,82 | 69,79 | 70,65 | 0,14% | 710.751,00 |
| 30.10.2025 | 70,65 | 71,40 | 70,40 | 70,55 | -2,65% | 1.312.544,00 |
| 29.10.2025 | 72,73 | 73,42 | 72,34 | 72,47 | 0,15% | 1.107.259,00 |
| 28.10.2025 | 73,26 | 73,45 | 72,11 | 72,36 | -1,77% | 1.274.942,00 |
| 27.10.2025 | 73,74 | 74,09 | 73,18 | 73,67 | 1,20% | 1.116.390,00 |
| 24.10.2025 | 72,29 | 73,17 | 72,29 | 72,79 | 2,41% | 1.006.513,00 |
| 23.10.2025 | 71,00 | 71,59 | 70,38 | 71,08 | 0,45% | 978.457,00 |
| 22.10.2025 | 70,30 | 71,60 | 70,30 | 70,77 | -0,82% | 957.063,00 |
| 21.10.2025 | 71,11 | 71,69 | 70,90 | 71,35 | -0,04% | 1.895.576,00 |
| 20.10.2025 | 70,84 | 71,77 | 70,55 | 71,38 | 1,77% | 819.699,00 |
| 17.10.2025 | 69,70 | 70,48 | 69,50 | 70,14 | -0,07% | 2.074.666,00 |
| 16.10.2025 | 70,48 | 70,82 | 69,77 | 70,19 | 0,54% | 1.158.275,00 |
| 15.10.2025 | 70,85 | 70,91 | 69,58 | 69,81 | -0,50% | 1.547.750,00 |
| 14.10.2025 | 68,69 | 70,27 | 68,35 | 70,16 | -0,83% | 2.058.446,00 |
| 13.10.2025 | 72,00 | 72,35 | 70,47 | 70,75 | 0,96% | 1.656.121,00 |
| 10.10.2025 | 73,06 | 74,77 | 69,90 | 70,08 | -1,45% | 4.214.330,00 |
| 09.10.2025 | 72,07 | 72,50 | 70,51 | 71,11 | -0,61% | 2.054.898,00 |
| 08.10.2025 | 71,47 | 71,62 | 70,62 | 71,55 | -0,10% | 1.732.078,00 |
| 07.10.2025 | 71,93 | 72,17 | 70,93 | 71,62 | 0,32% | 1.040.118,00 |
| 06.10.2025 | 72,24 | 72,35 | 71,34 | 71,39 | -5,04% | 1.797.368,00 |
| 02.10.2025 | 75,00 | 75,23 | 74,17 | 75,18 | 0,32% | 1.554.663,00 |
| 01.10.2025 | 75,11 | 75,68 | 74,53 | 74,94 | -0,35% | 2.334.419,00 |
| 30.09.2025 | 76,91 | 77,00 | 75,09 | 75,20 | -1,23% | 1.903.175,00 |
| 29.09.2025 | 77,05 | 77,83 | 76,06 | 76,14 | 0,29% | 1.381.365,00 |
| 26.09.2025 | 75,00 | 76,07 | 74,81 | 75,92 | 0,28% | 2.311.937,00 |