58,800$
-0,28%
Echtzeit-Aktienkurs Trip.com Group Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Trip.com Group Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 58,50 | 59,16 | 58,30 | 58,97 | 0,56% | 2.068.390,00 |
| 30.06.2025 | 58,17 | 58,97 | 57,82 | 58,64 | -0,05% | 1.960.750,00 |
| 27.06.2025 | 58,52 | 58,80 | 58,16 | 58,67 | -0,05% | 874.163,00 |
| 26.06.2025 | 59,35 | 59,35 | 58,58 | 58,70 | -1,13% | 1.461.955,00 |
| 25.06.2025 | 58,97 | 59,61 | 58,81 | 59,37 | 0,82% | 3.608.287,00 |
| 24.06.2025 | 57,98 | 59,16 | 57,84 | 58,89 | 2,22% | 3.899.682,00 |
| 23.06.2025 | 56,13 | 57,67 | 55,83 | 57,61 | 3,15% | 3.866.596,00 |
| 20.06.2025 | 56,48 | 56,84 | 55,70 | 55,85 | -1,22% | 5.511.914,00 |
| 18.06.2025 | 58,29 | 58,60 | 56,37 | 56,54 | -6,81% | 6.985.382,00 |
| 17.06.2025 | 60,73 | 61,65 | 60,50 | 60,67 | 0,36% | 2.766.612,00 |
| 16.06.2025 | 60,64 | 61,27 | 60,44 | 60,45 | 0,78% | 1.388.248,00 |
| 13.06.2025 | 59,76 | 60,27 | 59,60 | 59,98 | -1,54% | 2.857.048,00 |
| 12.06.2025 | 61,06 | 61,14 | 60,70 | 60,92 | -0,56% | 1.831.023,00 |
| 11.06.2025 | 62,19 | 62,35 | 61,06 | 61,26 | -1,13% | 1.601.133,00 |
| 10.06.2025 | 62,17 | 62,50 | 61,32 | 61,96 | -0,64% | 1.878.094,00 |
| 09.06.2025 | 62,17 | 62,45 | 60,94 | 62,36 | 2,89% | 1.867.066,00 |
| 06.06.2025 | 59,98 | 60,78 | 59,43 | 60,61 | -2,21% | 3.417.460,00 |
| 05.06.2025 | 61,63 | 62,36 | 61,54 | 61,98 | 0,57% | 3.646.509,00 |
| 04.06.2025 | 61,30 | 61,97 | 60,69 | 61,63 | -2,25% | 3.024.214,00 |
| 03.06.2025 | 63,89 | 64,00 | 62,64 | 63,05 | -0,94% | 2.277.753,00 |
| 02.06.2025 | 62,85 | 63,92 | 62,85 | 63,65 | 1,60% | 1.145.649,00 |
| 30.05.2025 | 63,19 | 63,19 | 61,88 | 62,65 | -2,96% | 2.154.605,00 |
| 29.05.2025 | 64,80 | 65,25 | 63,88 | 64,56 | 2,20% | 2.833.605,00 |
| 28.05.2025 | 62,44 | 63,18 | 62,34 | 63,17 | 2,30% | 1.669.353,00 |
| 27.05.2025 | 62,33 | 63,00 | 61,62 | 61,75 | -0,93% | 1.951.862,00 |
| 23.05.2025 | 61,45 | 62,83 | 61,23 | 62,33 | 2,08% | 3.004.486,00 |
| 22.05.2025 | 61,62 | 62,08 | 60,85 | 61,06 | -1,91% | 3.881.667,00 |
| 21.05.2025 | 63,67 | 63,67 | 61,92 | 62,25 | -1,78% | 3.795.761,00 |
| 20.05.2025 | 63,65 | 64,19 | 61,28 | 63,38 | -5,54% | 7.470.235,00 |
| 19.05.2025 | 65,71 | 67,44 | 65,07 | 67,10 | 3,28% | 4.162.862,00 |
| 16.05.2025 | 65,10 | 65,43 | 64,52 | 64,97 | -0,88% | 2.853.822,00 |
| 15.05.2025 | 65,86 | 65,92 | 65,07 | 65,55 | -1,25% | 2.734.813,00 |
| 14.05.2025 | 66,44 | 66,61 | 65,53 | 66,38 | 0,21% | 2.238.707,00 |
| 13.05.2025 | 65,44 | 66,92 | 65,20 | 66,24 | 1,10% | 2.006.803,00 |
| 12.05.2025 | 64,50 | 65,82 | 64,19 | 65,52 | 6,62% | 3.280.459,00 |
| 09.05.2025 | 61,27 | 62,13 | 60,80 | 61,45 | -0,84% | 1.684.518,00 |
| 08.05.2025 | 62,28 | 62,55 | 61,42 | 61,97 | -0,24% | 1.887.870,00 |
| 07.05.2025 | 61,91 | 62,27 | 61,20 | 62,12 | 1,47% | 2.451.566,00 |
| 06.05.2025 | 60,99 | 62,39 | 60,83 | 61,22 | 1,21% | 3.915.724,00 |
| 05.05.2025 | 59,71 | 60,96 | 59,54 | 60,49 | 0,53% | 2.190.218,00 |
| 02.05.2025 | 60,90 | 60,93 | 59,72 | 60,17 | 1,33% | 2.714.869,00 |
| 01.05.2025 | 58,76 | 59,75 | 58,64 | 59,38 | 0,60% | 1.435.179,00 |
| 30.04.2025 | 59,54 | 59,71 | 58,65 | 59,03 | -0,51% | 2.127.940,00 |
| 29.04.2025 | 59,19 | 59,93 | 58,96 | 59,33 | 1,21% | 2.718.847,00 |
| 28.04.2025 | 58,08 | 59,10 | 58,08 | 58,62 | 1,91% | 2.254.077,00 |
| 25.04.2025 | 57,66 | 58,07 | 57,17 | 57,52 | -0,24% | 2.965.673,00 |
| 24.04.2025 | 57,61 | 58,65 | 57,36 | 57,66 | -0,98% | 2.536.859,00 |
| 23.04.2025 | 58,20 | 59,56 | 58,17 | 58,23 | 2,39% | 5.093.394,00 |
| 22.04.2025 | 56,50 | 57,67 | 56,50 | 56,87 | 2,93% | 4.282.216,00 |
| 21.04.2025 | 54,78 | 55,51 | 54,03 | 55,25 | 0,73% | 4.161.544,00 |
| 17.04.2025 | 56,94 | 57,70 | 54,61 | 54,85 | -1,26% | 6.302.750,00 |
| 16.04.2025 | 56,42 | 56,59 | 54,94 | 55,55 | -1,63% | 5.028.106,00 |
| 15.04.2025 | 56,37 | 57,00 | 56,34 | 56,47 | -0,49% | 3.373.727,00 |
| 14.04.2025 | 56,50 | 59,42 | 56,50 | 56,75 | 3,69% | 7.494.826,00 |
| 11.04.2025 | 54,25 | 54,92 | 52,64 | 54,73 | 1,02% | 5.570.051,00 |
| 10.04.2025 | 56,86 | 56,89 | 53,37 | 54,18 | -1,11% | 8.805.223,00 |
| 09.04.2025 | 53,19 | 55,59 | 51,97 | 54,79 | 4,94% | 8.893.341,00 |
| 08.04.2025 | 55,02 | 55,60 | 51,35 | 52,21 | -2,51% | 8.284.473,00 |
| 07.04.2025 | 53,05 | 57,19 | 52,52 | 53,56 | -4,18% | 8.018.193,00 |
| 04.04.2025 | 57,50 | 57,50 | 54,35 | 55,89 | -8,72% | 7.866.974,00 |
| 03.04.2025 | 62,39 | 62,41 | 61,12 | 61,23 | -3,70% | 3.776.800,00 |
| 02.04.2025 | 63,08 | 63,84 | 62,53 | 63,58 | 0,65% | 1.562.058,00 |
| 01.04.2025 | 63,25 | 64,14 | 62,47 | 63,17 | -0,66% | 2.723.758,00 |
| 31.03.2025 | 63,04 | 63,96 | 62,60 | 63,59 | 1,45% | 2.476.382,00 |
| 28.03.2025 | 64,80 | 65,18 | 62,64 | 62,68 | -3,84% | 2.473.872,00 |
| 27.03.2025 | 64,17 | 65,69 | 64,01 | 65,18 | 3,28% | 2.253.334,00 |
| 26.03.2025 | 63,46 | 63,90 | 62,50 | 63,11 | -0,88% | 2.236.950,00 |
| 25.03.2025 | 63,19 | 63,71 | 62,73 | 63,67 | -0,38% | 3.323.403,00 |
| 24.03.2025 | 65,15 | 65,23 | 63,45 | 63,91 | -0,50% | 3.915.627,00 |
| 21.03.2025 | 63,21 | 64,26 | 62,69 | 64,23 | -0,46% | 4.119.731,00 |
| 20.03.2025 | 64,49 | 64,85 | 63,73 | 64,53 | -3,69% | 3.184.374,00 |
| 19.03.2025 | 66,90 | 67,28 | 65,77 | 67,00 | 1,38% | 3.816.339,00 |
| 18.03.2025 | 66,54 | 67,10 | 65,71 | 66,09 | -0,87% | 3.532.236,00 |
| 17.03.2025 | 62,51 | 66,73 | 62,30 | 66,67 | 7,48% | 6.165.463,00 |
| 14.03.2025 | 62,64 | 63,50 | 61,98 | 62,03 | 2,02% | 2.490.123,00 |
| 13.03.2025 | 61,05 | 61,17 | 60,10 | 60,80 | -1,33% | 2.690.953,00 |
| 12.03.2025 | 60,50 | 61,63 | 59,32 | 61,62 | 0,05% | 4.417.938,00 |
| 11.03.2025 | 62,34 | 62,60 | 60,40 | 61,59 | -1,03% | 4.726.106,00 |
| 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 |