61,570$
-1,04%
Echtzeit-Aktienkurs Trip.com Group Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Trip.com Group Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 62,34 | 62,60 | 60,40 | 61,59 | -1,03% | 4.726.864,00 |
| 10.03.2025 | 63,05 | 64,19 | 62,02 | 62,23 | -2,51% | 3.764.730,00 |
| 07.03.2025 | 63,57 | 64,44 | 62,30 | 63,83 | 0,39% | 7.695.939,00 |
| 06.03.2025 | 63,91 | 64,84 | 63,13 | 63,58 | -0,67% | 6.495.482,00 |
| 05.03.2025 | 60,78 | 64,11 | 60,68 | 64,01 | 7,79% | 7.472.890,00 |
| 04.03.2025 | 57,59 | 60,26 | 57,25 | 59,39 | 2,71% | 5.314.755,00 |
| 03.03.2025 | 57,90 | 60,19 | 57,80 | 57,82 | 2,01% | 4.775.706,00 |
| 28.02.2025 | 55,72 | 57,95 | 55,69 | 56,68 | -0,91% | 5.565.235,00 |
| 27.02.2025 | 57,63 | 58,22 | 56,81 | 57,20 | -2,41% | 7.755.889,00 |
| 26.02.2025 | 60,82 | 60,93 | 58,36 | 58,61 | 2,29% | 12.316.316,00 |
| 25.02.2025 | 59,04 | 59,11 | 55,60 | 57,30 | -11,38% | 17.303.789,00 |
| 24.02.2025 | 67,41 | 67,41 | 64,51 | 64,66 | -3,52% | 6.029.969,00 |
| 21.02.2025 | 67,25 | 68,47 | 66,15 | 67,02 | 1,38% | 6.201.576,00 |
| 20.02.2025 | 66,37 | 67,21 | 63,70 | 66,11 | -0,85% | 5.867.615,00 |
| 19.02.2025 | 67,64 | 67,68 | 66,27 | 66,68 | -0,73% | 1.753.710,00 |
| 18.02.2025 | 68,10 | 68,22 | 66,17 | 67,17 | -3,00% | 3.998.128,00 |
| 14.02.2025 | 72,06 | 72,14 | 68,86 | 69,25 | -0,70% | 4.309.288,00 |
| 13.02.2025 | 67,19 | 69,79 | 67,19 | 69,74 | 2,47% | 2.567.081,00 |
| 12.02.2025 | 66,25 | 68,44 | 64,85 | 68,06 | 3,61% | 3.343.236,00 |
| 11.02.2025 | 65,66 | 67,13 | 62,87 | 65,69 | -3,95% | 2.816.171,00 |
| 10.02.2025 | 70,00 | 70,25 | 67,56 | 68,39 | -1,20% | 2.724.568,00 |
| 07.02.2025 | 68,74 | 69,79 | 68,22 | 69,22 | 1,01% | 3.309.520,00 |
| 06.02.2025 | 70,00 | 70,00 | 67,92 | 68,53 | -0,42% | 2.471.852,00 |
| 05.02.2025 | 68,95 | 69,83 | 68,39 | 68,82 | -3,44% | 3.084.600,00 |
| 04.02.2025 | 73,36 | 73,56 | 71,18 | 71,27 | -1,06% | 2.294.275,00 |
| 03.02.2025 | 71,28 | 73,42 | 70,19 | 72,03 | 2,65% | 2.682.452,00 |
| 31.01.2025 | 73,00 | 73,02 | 70,11 | 70,17 | -4,53% | 2.130.121,00 |
| 30.01.2025 | 71,24 | 74,15 | 71,24 | 73,50 | 3,10% | 1.312.606,00 |
| 29.01.2025 | 72,26 | 72,82 | 71,05 | 71,29 | -0,21% | 1.137.399,00 |
| 28.01.2025 | 69,72 | 71,45 | 68,86 | 71,44 | 2,06% | 1.191.217,00 |
| 27.01.2025 | 70,85 | 71,05 | 69,02 | 70,00 | -2,13% | 2.383.599,00 |
| 24.01.2025 | 69,88 | 71,66 | 69,38 | 71,52 | 5,18% | 2.715.604,00 |
| 23.01.2025 | 67,19 | 68,20 | 66,65 | 68,00 | 1,69% | 1.949.900,00 |
| 22.01.2025 | 67,83 | 68,07 | 66,03 | 66,87 | -3,03% | 2.334.271,00 |
| 21.01.2025 | 69,22 | 69,39 | 68,29 | 68,96 | 2,68% | 2.790.238,00 |
| 17.01.2025 | 66,59 | 68,69 | 66,35 | 67,16 | 2,05% | 2.863.592,00 |
| 16.01.2025 | 65,34 | 65,86 | 64,87 | 65,81 | 1,22% | 1.726.691,00 |
| 15.01.2025 | 65,32 | 65,35 | 64,60 | 65,02 | 0,96% | 1.813.486,00 |
| 14.01.2025 | 64,95 | 65,10 | 63,95 | 64,40 | 1,08% | 1.950.915,00 |
| 13.01.2025 | 63,63 | 64,52 | 63,37 | 63,71 | 0,89% | 2.291.464,00 |
| 10.01.2025 | 63,50 | 63,58 | 62,37 | 63,15 | -2,70% | 3.135.786,00 |
| 08.01.2025 | 65,41 | 65,74 | 64,37 | 64,90 | -0,15% | 3.195.293,00 |
| 07.01.2025 | 65,46 | 65,88 | 64,88 | 65,00 | -0,52% | 2.536.826,00 |
| 06.01.2025 | 67,69 | 67,86 | 65,30 | 65,34 | -3,34% | 2.476.463,00 |
| 03.01.2025 | 66,00 | 67,65 | 66,00 | 67,60 | 4,37% | 3.104.994,00 |
| 02.01.2025 | 66,42 | 66,82 | 64,68 | 64,77 | -5,67% | 2.953.382,00 |
| 31.12.2024 | 69,78 | 69,97 | 68,60 | 68,66 | 0,07% | 1.093.220,00 |
| 30.12.2024 | 69,22 | 69,33 | 68,50 | 68,61 | -2,80% | 1.953.638,00 |
| 27.12.2024 | 71,48 | 71,65 | 70,51 | 70,59 | -3,38% | 2.185.206,00 |
| 26.12.2024 | 72,30 | 73,38 | 72,23 | 73,06 | 1,04% | 1.449.143,00 |
| 24.12.2024 | 72,71 | 72,99 | 72,18 | 72,31 | -0,97% | 1.038.485,00 |
| 23.12.2024 | 72,10 | 73,08 | 71,61 | 73,02 | 0,80% | 1.800.870,00 |
| 20.12.2024 | 70,99 | 72,80 | 70,37 | 72,44 | -0,18% | 2.127.223,00 |
| 19.12.2024 | 71,79 | 72,60 | 71,00 | 72,57 | 1,45% | 2.306.094,00 |
| 18.12.2024 | 73,71 | 74,09 | 71,36 | 71,53 | -4,13% | 2.472.335,00 |
| 17.12.2024 | 73,25 | 74,70 | 72,24 | 74,61 | 2,83% | 3.720.879,00 |
| 16.12.2024 | 71,91 | 72,67 | 71,32 | 72,56 | 0,01% | 3.010.577,00 |
| 13.12.2024 | 72,32 | 72,80 | 71,69 | 72,55 | -2,07% | 2.931.077,00 |
| 12.12.2024 | 74,74 | 75,39 | 74,06 | 74,08 | 1,74% | 3.264.119,00 |
| 11.12.2024 | 71,63 | 72,84 | 71,37 | 72,81 | 1,13% | 2.073.378,00 |
| 10.12.2024 | 72,16 | 73,27 | 71,58 | 72,00 | -4,08% | 4.061.564,00 |
| 09.12.2024 | 74,70 | 77,18 | 74,60 | 75,06 | 8,67% | 7.499.140,00 |
| 06.12.2024 | 69,09 | 69,60 | 68,43 | 69,07 | 2,77% | 4.401.381,00 |
| 05.12.2024 | 66,30 | 67,53 | 66,30 | 67,21 | 0,49% | 1.972.537,00 |
| 04.12.2024 | 67,32 | 67,73 | 65,74 | 66,88 | -1,69% | 2.651.464,00 |
| 03.12.2024 | 66,00 | 68,60 | 65,87 | 68,03 | 4,26% | 4.138.997,00 |
| 02.12.2024 | 65,64 | 65,85 | 64,70 | 65,25 | 0,93% | 2.240.030,00 |
| 29.11.2024 | 65,00 | 65,64 | 64,23 | 64,65 | 1,33% | 2.559.444,00 |
| 27.11.2024 | 63,96 | 64,21 | 63,36 | 63,80 | 1,43% | 3.702.341,00 |
| 26.11.2024 | 63,98 | 63,98 | 62,81 | 62,90 | -2,53% | 3.117.805,00 |
| 25.11.2024 | 64,30 | 64,80 | 64,00 | 64,53 | 1,40% | 2.741.790,00 |
| 22.11.2024 | 64,00 | 64,50 | 63,58 | 63,64 | -2,36% | 3.231.796,00 |
| 21.11.2024 | 64,30 | 65,58 | 64,25 | 65,18 | 0,60% | 351.488,00 |
| 20.11.2024 | 64,00 | 65,38 | 63,92 | 64,79 | 3,27% | 3.837.935,00 |
| 19.11.2024 | 63,90 | 64,03 | 61,64 | 62,74 | 2,32% | 4.805.568,00 |
| 18.11.2024 | 60,92 | 61,68 | 60,39 | 61,32 | 3,08% | 3.125.444,00 |
| 15.11.2024 | 59,93 | 59,93 | 59,05 | 59,49 | -0,73% | 2.742.458,00 |
| 14.11.2024 | 60,96 | 61,00 | 59,55 | 59,93 | -3,45% | 3.229.494,00 |
| 13.11.2024 | 62,70 | 62,87 | 61,32 | 62,07 | -3,05% | 2.951.993,00 |
| 12.11.2024 | 64,38 | 64,74 | 63,33 | 64,02 | -3,99% | 2.795.104,00 |
| 11.11.2024 | 66,30 | 66,72 | 65,35 | 66,68 | 1,83% | 2.109.745,00 |
| 08.11.2024 | 65,44 | 67,37 | 65,29 | 65,48 | -4,31% | 3.129.892,00 |
| 07.11.2024 | 67,73 | 69,27 | 67,52 | 68,43 | 2,07% | 3.733.047,00 |
| 06.11.2024 | 67,19 | 67,60 | 65,71 | 67,05 | -2,01% | 2.462.809,00 |
| 05.11.2024 | 68,34 | 68,59 | 66,96 | 68,42 | 1,75% | 3.880.106,00 |
| 04.11.2024 | 66,92 | 69,44 | 66,92 | 67,24 | 3,14% | 3.000.541,00 |
| 01.11.2024 | 64,36 | 65,43 | 64,15 | 65,19 | 1,23% | 2.987.709,00 |
| 31.10.2024 | 64,76 | 65,00 | 63,90 | 64,40 | -1,00% | 2.595.858,00 |
| 30.10.2024 | 64,00 | 65,35 | 63,41 | 65,05 | 0,25% | 2.765.642,00 |
| 29.10.2024 | 65,50 | 65,74 | 64,83 | 64,89 | -0,28% | 5.047.941,00 |
| 28.10.2024 | 62,91 | 65,57 | 62,77 | 65,07 | 5,21% | 3.742.396,00 |
| 25.10.2024 | 62,07 | 62,20 | 61,47 | 61,85 | -0,34% | 1.774.097,00 |
| 24.10.2024 | 61,60 | 62,10 | 61,17 | 62,06 | 1,01% | 2.140.493,00 |
| 23.10.2024 | 60,93 | 61,83 | 60,85 | 61,44 | 1,50% | 3.053.194,00 |
| 22.10.2024 | 60,30 | 61,83 | 60,13 | 60,53 | 0,05% | 2.700.480,00 |
| 21.10.2024 | 60,35 | 60,65 | 59,80 | 60,50 | -1,22% | 1.534.257,00 |
| 18.10.2024 | 62,51 | 62,64 | 60,76 | 61,25 | 5,60% | 4.236.143,00 |
| 17.10.2024 | 58,14 | 58,45 | 57,55 | 58,00 | -2,44% | 2.872.448,00 |
| 16.10.2024 | 58,48 | 60,01 | 58,19 | 59,45 | 2,46% | 2.954.590,00 |
| 15.10.2024 | 61,00 | 61,33 | 57,81 | 58,02 | -8,83% | 8.588.750,00 |