52,620$
0,67%
Echtzeit-Aktienkurs Trip.com Group Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Trip.com Group Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 52,13 | 53,00 | 52,11 | 52,62 | 0,67% | 45.238,00 |
| 26.02.2026 | 52,18 | 52,82 | 51,56 | 52,27 | -2,59% | 6.517.693,00 |
| 25.02.2026 | 53,67 | 53,86 | 52,59 | 53,66 | -0,20% | 3.744.560,00 |
| 24.02.2026 | 52,81 | 54,06 | 52,33 | 53,77 | 1,59% | 3.266.090,00 |
| 23.02.2026 | 54,24 | 54,27 | 52,70 | 52,93 | -3,01% | 3.061.535,00 |
| 20.02.2026 | 53,53 | 54,65 | 53,15 | 54,57 | -1,39% | 3.532.345,00 |
| 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 | 63,17 | 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 |