72,770$
-0,30%
Echtzeit-Aktienkurs Trip.com Group Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Trip.com Group Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 73,15 | 73,75 | 72,57 | 72,79 | -0,27% | 4.164.715,00 |
| 04.09.2025 | 71,35 | 73,00 | 71,08 | 72,99 | 2,47% | 3.718.539,00 |
| 03.09.2025 | 71,08 | 71,76 | 70,65 | 71,23 | -0,50% | 2.577.802,00 |
| 02.09.2025 | 72,11 | 72,32 | 70,78 | 71,59 | -2,93% | 4.384.780,00 |
| 29.08.2025 | 74,99 | 75,69 | 73,50 | 73,75 | -1,71% | 4.246.672,00 |
| 28.08.2025 | 70,19 | 75,35 | 69,67 | 75,03 | 14,92% | 8.958.160,00 |
| 27.08.2025 | 64,62 | 65,40 | 63,94 | 65,29 | 0,55% | 2.883.926,00 |
| 26.08.2025 | 65,78 | 65,98 | 64,85 | 64,93 | -1,52% | 2.164.663,00 |
| 25.08.2025 | 65,68 | 66,50 | 65,50 | 65,93 | 1,56% | 2.594.779,00 |
| 22.08.2025 | 64,21 | 64,95 | 63,72 | 64,92 | 2,04% | 2.899.649,00 |
| 21.08.2025 | 63,28 | 64,14 | 63,28 | 63,62 | 0,70% | 1.982.872,00 |
| 20.08.2025 | 63,60 | 63,71 | 62,66 | 63,18 | -2,59% | 2.383.725,00 |
| 19.08.2025 | 64,23 | 64,93 | 64,17 | 64,86 | 3,03% | 4.318.498,00 |
| 18.08.2025 | 63,67 | 64,40 | 62,75 | 62,95 | 0,93% | 3.838.067,00 |
| 15.08.2025 | 62,40 | 62,80 | 61,90 | 62,37 | 3,42% | 4.115.086,00 |
| 14.08.2025 | 61,65 | 62,00 | 60,13 | 60,31 | -2,51% | 3.128.427,00 |
| 13.08.2025 | 61,75 | 62,28 | 61,57 | 61,86 | 4,25% | 5.235.134,00 |
| 12.08.2025 | 60,35 | 60,38 | 59,30 | 59,34 | -0,24% | 4.310.027,00 |
| 11.08.2025 | 60,00 | 60,13 | 59,39 | 59,48 | 1,16% | 4.062.488,00 |
| 08.08.2025 | 61,44 | 61,86 | 58,44 | 58,80 | -5,41% | 7.013.771,00 |
| 07.08.2025 | 62,58 | 63,15 | 61,59 | 62,16 | 0,42% | 1.854.480,00 |
| 06.08.2025 | 61,23 | 62,08 | 61,23 | 61,90 | 1,19% | 1.511.767,00 |
| 05.08.2025 | 61,84 | 62,12 | 61,11 | 61,17 | -1,43% | 1.105.887,00 |
| 04.08.2025 | 61,78 | 62,40 | 61,60 | 62,06 | 2,36% | 1.173.971,00 |
| 01.08.2025 | 61,26 | 61,41 | 59,86 | 60,63 | -2,13% | 2.202.275,00 |
| 31.07.2025 | 62,04 | 62,55 | 61,50 | 61,95 | 0,36% | 1.854.669,00 |
| 30.07.2025 | 62,81 | 63,16 | 61,47 | 61,73 | -2,22% | 2.506.251,00 |
| 29.07.2025 | 63,31 | 63,70 | 62,82 | 63,13 | -0,58% | 1.702.386,00 |
| 28.07.2025 | 63,73 | 64,17 | 63,14 | 63,50 | -1,44% | 2.251.751,00 |
| 25.07.2025 | 64,33 | 64,76 | 63,83 | 64,43 | -0,17% | 1.195.311,00 |
| 24.07.2025 | 64,57 | 64,90 | 64,13 | 64,54 | -0,02% | 1.426.490,00 |
| 23.07.2025 | 63,85 | 65,22 | 63,55 | 64,55 | 1,97% | 1.944.518,00 |
| 22.07.2025 | 63,00 | 63,84 | 62,44 | 63,30 | -0,11% | 1.579.563,00 |
| 21.07.2025 | 63,54 | 64,18 | 63,19 | 63,37 | -0,38% | 1.529.628,00 |
| 18.07.2025 | 63,23 | 63,90 | 62,79 | 63,61 | 2,07% | 4.389.691,00 |
| 17.07.2025 | 63,03 | 63,25 | 62,26 | 62,32 | -1,13% | 2.583.833,00 |
| 16.07.2025 | 63,52 | 64,23 | 62,94 | 63,03 | -0,10% | 3.134.939,00 |
| 15.07.2025 | 61,82 | 63,13 | 61,25 | 63,09 | 2,32% | 4.981.584,00 |
| 14.07.2025 | 61,98 | 62,43 | 61,55 | 61,66 | -0,42% | 1.626.888,00 |
| 11.07.2025 | 62,00 | 62,74 | 61,70 | 61,92 | 0,08% | 1.730.258,00 |
| 10.07.2025 | 62,00 | 62,65 | 61,54 | 61,87 | 0,85% | 1.818.914,00 |
| 09.07.2025 | 60,89 | 61,50 | 60,20 | 61,35 | 1,34% | 4.095.021,00 |
| 08.07.2025 | 61,10 | 61,11 | 60,38 | 60,54 | -1,50% | 2.282.268,00 |
| 07.07.2025 | 60,60 | 62,22 | 60,15 | 61,46 | 4,63% | 3.578.371,00 |
| 03.07.2025 | 58,50 | 59,12 | 58,41 | 58,74 | -0,64% | 992.084,00 |
| 02.07.2025 | 59,09 | 59,35 | 58,76 | 59,12 | 0,26% | 1.240.749,00 |
| 01.07.2025 | 58,50 | 59,16 | 58,30 | 58,97 | 0,55% | 1.702.126,00 |
| 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 |