53,400$
-1,93%
Echtzeit-Aktienkurs Trip.com Group Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Trip.com Group Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 54,36 | 54,49 | 53,05 | 53,37 | -1,98% | 2.247.379,00 |
| 06.05.2026 | 52,80 | 54,50 | 52,40 | 54,45 | 3,91% | 2.813.693,00 |
| 05.05.2026 | 52,44 | 52,84 | 52,29 | 52,40 | -0,78% | 1.837.946,00 |
| 04.05.2026 | 53,35 | 53,43 | 52,71 | 52,81 | -2,60% | 2.561.208,00 |
| 01.05.2026 | 54,46 | 54,46 | 53,98 | 54,22 | 0,02% | 1.416.448,00 |
| 30.04.2026 | 53,87 | 54,42 | 53,33 | 54,21 | 2,71% | 2.227.931,00 |
| 29.04.2026 | 52,79 | 53,08 | 52,19 | 52,78 | 0,84% | 2.051.035,00 |
| 28.04.2026 | 52,76 | 53,23 | 52,33 | 52,34 | -1,62% | 2.146.360,00 |
| 27.04.2026 | 52,55 | 53,27 | 52,11 | 53,20 | 0,17% | 3.914.656,00 |
| 24.04.2026 | 53,14 | 53,14 | 52,69 | 53,11 | 0,30% | 1.894.084,00 |
| 23.04.2026 | 53,14 | 53,16 | 52,31 | 52,95 | -1,85% | 2.767.277,00 |
| 22.04.2026 | 54,18 | 54,34 | 53,55 | 53,95 | -1,28% | 3.342.520,00 |
| 21.04.2026 | 54,97 | 55,14 | 54,43 | 54,65 | -0,65% | 3.424.310,00 |
| 20.04.2026 | 54,10 | 55,04 | 53,95 | 55,01 | -0,33% | 2.699.719,00 |
| 17.04.2026 | 55,58 | 55,70 | 55,06 | 55,19 | 0,91% | 2.568.503,00 |
| 16.04.2026 | 55,03 | 55,25 | 54,40 | 54,69 | 1,07% | 4.183.874,00 |
| 15.04.2026 | 52,94 | 54,38 | 52,94 | 54,11 | 2,93% | 4.185.499,00 |
| 14.04.2026 | 51,21 | 52,67 | 51,20 | 52,57 | 1,55% | 2.556.472,00 |
| 13.04.2026 | 50,81 | 51,82 | 50,73 | 51,77 | 0,88% | 1.505.468,00 |
| 10.04.2026 | 51,51 | 51,80 | 51,17 | 51,32 | -0,02% | 1.515.331,00 |
| 09.04.2026 | 51,38 | 51,50 | 50,56 | 51,33 | -1,04% | 1.741.869,00 |
| 08.04.2026 | 52,00 | 52,91 | 51,73 | 51,87 | 3,26% | 2.900.554,00 |
| 07.04.2026 | 50,09 | 50,25 | 49,62 | 50,23 | 0,28% | 1.417.405,00 |
| 06.04.2026 | 50,01 | 50,74 | 49,94 | 50,09 | -0,77% | 1.316.753,00 |
| 02.04.2026 | 49,49 | 50,81 | 49,48 | 50,48 | 1,37% | 1.372.437,00 |
| 01.04.2026 | 50,25 | 50,46 | 49,23 | 49,80 | -0,02% | 2.162.841,00 |
| 31.03.2026 | 48,76 | 49,82 | 48,52 | 49,81 | 1,30% | 3.141.804,00 |
| 30.03.2026 | 48,80 | 49,51 | 48,69 | 49,17 | 1,40% | 3.205.131,00 |
| 27.03.2026 | 49,94 | 50,25 | 48,48 | 48,49 | -3,44% | 4.408.704,00 |
| 26.03.2026 | 50,08 | 50,85 | 49,94 | 50,22 | -2,18% | 2.163.338,00 |
| 25.03.2026 | 51,64 | 51,64 | 50,92 | 51,34 | 0,27% | 2.144.225,00 |
| 24.03.2026 | 50,78 | 51,35 | 50,50 | 51,20 | -0,23% | 2.569.785,00 |
| 23.03.2026 | 50,85 | 51,97 | 50,70 | 51,32 | 0,51% | 2.485.730,00 |
| 20.03.2026 | 51,61 | 51,71 | 51,04 | 51,06 | -1,30% | 2.118.426,00 |
| 19.03.2026 | 50,99 | 51,92 | 50,70 | 51,73 | -0,44% | 2.124.550,00 |
| 18.03.2026 | 52,05 | 52,63 | 51,89 | 51,96 | -0,86% | 1.422.609,00 |
| 17.03.2026 | 52,90 | 52,91 | 52,22 | 52,41 | 0,31% | 1.149.562,00 |
| 16.03.2026 | 52,36 | 52,88 | 52,20 | 52,25 | 1,02% | 2.155.321,00 |
| 13.03.2026 | 51,82 | 52,26 | 51,58 | 51,72 | -0,40% | 2.570.136,00 |
| 12.03.2026 | 52,16 | 52,34 | 51,90 | 51,93 | -0,33% | 2.318.737,00 |
| 11.03.2026 | 53,21 | 53,21 | 51,91 | 52,10 | -2,03% | 2.265.357,00 |
| 10.03.2026 | 53,88 | 54,01 | 52,76 | 53,18 | -1,04% | 2.709.256,00 |
| 09.03.2026 | 52,76 | 53,76 | 51,85 | 53,74 | -0,48% | 4.279.013,00 |
| 06.03.2026 | 52,92 | 54,24 | 52,68 | 54,00 | 3,93% | 5.938.576,00 |
| 05.03.2026 | 50,47 | 52,02 | 50,12 | 51,96 | 2,16% | 4.951.507,00 |
| 04.03.2026 | 51,55 | 51,56 | 50,18 | 50,86 | -1,62% | 2.673.726,00 |
| 03.03.2026 | 50,45 | 52,09 | 49,48 | 51,70 | 0,43% | 5.227.280,00 |
| 02.03.2026 | 51,00 | 51,74 | 50,70 | 51,48 | -2,17% | 3.908.140,00 |
| 27.02.2026 | 52,13 | 53,00 | 52,11 | 52,62 | 0,67% | 2.963.598,00 |
| 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 |
| 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 |