41,190$
-0,51%
Echtzeit-Aktienkurs Trip.com Group Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Trip.com Group Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 41,40 | 41,68 | 40,93 | 41,03 | -0,89% | 3.176.847,00 |
| 03.09.2026 | 41,60 | 41,91 | 40,71 | 41,40 | -5,11% | 6.727.270,00 |
| 02.09.2026 | 43,92 | 44,37 | 43,59 | 43,63 | -0,48% | 2.470.874,00 |
| 01.09.2026 | 44,27 | 44,52 | 43,80 | 43,84 | -1,81% | 2.026.159,00 |
| 31.08.2026 | 45,66 | 45,98 | 44,64 | 44,65 | -1,54% | 1.873.963,00 |
| 28.08.2026 | 44,75 | 45,37 | 44,47 | 45,35 | 1,67% | 1.807.166,00 |
| 27.08.2026 | 44,94 | 44,99 | 44,49 | 44,61 | -1,19% | 2.046.632,00 |
| 26.08.2026 | 45,85 | 45,96 | 45,02 | 45,14 | -1,83% | 2.373.628,00 |
| 25.08.2026 | 45,54 | 46,03 | 45,40 | 45,98 | -0,09% | 1.150.410,00 |
| 24.08.2026 | 46,10 | 46,30 | 45,80 | 46,02 | -0,20% | 1.727.220,00 |
| 21.08.2026 | 46,51 | 46,53 | 45,89 | 46,11 | -0,69% | 1.513.776,00 |
| 20.08.2026 | 46,18 | 46,57 | 45,64 | 46,43 | -0,19% | 1.955.648,00 |
| 19.08.2026 | 45,18 | 46,67 | 45,18 | 46,52 | 4,42% | 3.335.396,00 |
| 18.08.2026 | 44,55 | 44,75 | 44,26 | 44,55 | -0,65% | 1.940.858,00 |
| 17.08.2026 | 44,86 | 45,15 | 44,25 | 44,84 | -0,31% | 2.100.969,00 |
| 14.08.2026 | 44,89 | 45,06 | 44,61 | 44,98 | -0,09% | 1.196.352,00 |
| 13.08.2026 | 45,20 | 45,29 | 44,70 | 45,02 | -1,23% | 2.397.222,00 |
| 12.08.2026 | 45,90 | 46,05 | 45,44 | 45,58 | -1,34% | 2.898.540,00 |
| 11.08.2026 | 46,05 | 46,54 | 45,78 | 46,20 | -1,97% | 1.536.815,00 |
| 10.08.2026 | 46,50 | 47,16 | 46,24 | 47,13 | 2,15% | 1.448.106,00 |
| 07.08.2026 | 45,95 | 46,28 | 45,68 | 46,14 | -0,21% | 1.494.994,00 |
| 06.08.2026 | 46,00 | 46,35 | 45,81 | 46,24 | 0,60% | 1.513.310,00 |
| 05.08.2026 | 47,05 | 47,09 | 45,90 | 45,96 | -1,88% | 2.020.489,00 |
| 04.08.2026 | 46,52 | 47,22 | 46,21 | 46,84 | -0,97% | 3.869.384,00 |
| 03.08.2026 | 46,51 | 47,48 | 46,35 | 47,30 | 0,62% | 4.578.045,00 |
| 31.07.2026 | 46,45 | 47,07 | 46,39 | 47,01 | 1,14% | 2.500.827,00 |
| 30.07.2026 | 46,32 | 46,55 | 45,47 | 46,48 | 1,00% | 3.662.349,00 |
| 29.07.2026 | 46,50 | 47,27 | 45,91 | 46,02 | 1,57% | 5.890.027,00 |
| 28.07.2026 | 44,50 | 45,76 | 44,22 | 45,31 | 1,16% | 4.076.353,00 |
| 27.07.2026 | 45,40 | 45,61 | 44,11 | 44,79 | 2,64% | 6.291.337,00 |
| 24.07.2026 | 43,40 | 44,06 | 43,37 | 43,64 | 1,44% | 2.186.715,00 |
| 23.07.2026 | 43,51 | 43,78 | 42,76 | 43,02 | 1,03% | 2.686.214,00 |
| 22.07.2026 | 43,48 | 43,48 | 42,50 | 42,58 | -2,45% | 2.418.869,00 |
| 21.07.2026 | 44,01 | 44,15 | 43,54 | 43,65 | -1,27% | 1.883.942,00 |
| 20.07.2026 | 44,78 | 44,94 | 43,33 | 44,21 | 4,15% | 4.183.114,00 |
| 17.07.2026 | 43,09 | 43,54 | 42,13 | 42,45 | -2,97% | 3.965.240,00 |
| 16.07.2026 | 44,10 | 44,22 | 43,51 | 43,75 | 2,05% | 2.883.387,00 |
| 15.07.2026 | 42,70 | 43,55 | 42,60 | 42,87 | 1,09% | 2.034.345,00 |
| 14.07.2026 | 42,40 | 42,85 | 42,30 | 42,41 | 0,12% | 2.128.337,00 |
| 13.07.2026 | 42,78 | 42,99 | 42,17 | 42,36 | -1,03% | 1.554.562,00 |
| 10.07.2026 | 42,08 | 42,90 | 41,63 | 42,80 | 3,31% | 3.105.405,00 |
| 09.07.2026 | 41,05 | 41,49 | 41,05 | 41,43 | 0,12% | 2.043.523,00 |
| 08.07.2026 | 41,62 | 42,17 | 41,32 | 41,38 | 1,40% | 2.233.123,00 |
| 07.07.2026 | 41,39 | 41,61 | 40,46 | 40,81 | -0,39% | 3.248.187,00 |
| 06.07.2026 | 40,99 | 41,59 | 40,48 | 40,97 | -0,07% | 2.597.149,00 |
| 02.07.2026 | 40,36 | 41,15 | 40,27 | 41,00 | -0,19% | 3.615.958,00 |
| 01.07.2026 | 39,82 | 41,57 | 39,79 | 41,08 | 3,09% | 2.702.397,00 |
| 30.06.2026 | 39,96 | 40,00 | 39,32 | 39,85 | -0,28% | 3.413.228,00 |
| 29.06.2026 | 41,18 | 41,24 | 39,90 | 39,96 | -2,27% | 5.014.215,00 |
| 26.06.2026 | 39,33 | 41,07 | 39,03 | 40,89 | 0,99% | 6.730.516,00 |
| 25.06.2026 | 40,16 | 40,62 | 38,04 | 40,49 | -12,55% | 14.373.888,00 |
| 24.06.2026 | 45,30 | 46,56 | 45,30 | 46,30 | 1,79% | 2.741.619,00 |
| 23.06.2026 | 45,49 | 45,59 | 44,63 | 45,49 | -2,01% | 3.452.433,00 |
| 22.06.2026 | 44,94 | 46,80 | 44,94 | 46,42 | 2,93% | 4.270.671,00 |
| 18.06.2026 | 45,95 | 46,27 | 45,00 | 45,10 | -3,48% | 5.591.118,00 |
| 17.06.2026 | 46,67 | 47,55 | 46,54 | 46,73 | 1,07% | 2.075.900,00 |
| 16.06.2026 | 46,82 | 47,12 | 45,88 | 46,23 | -2,47% | 3.420.121,00 |
| 15.06.2026 | 47,02 | 47,68 | 47,01 | 47,40 | 2,00% | 2.176.915,00 |
| 12.06.2026 | 47,44 | 47,56 | 46,40 | 46,47 | -1,94% | 2.091.002,00 |
| 11.06.2026 | 46,94 | 47,56 | 46,61 | 47,39 | -1,21% | 2.810.946,00 |
| 10.06.2026 | 48,13 | 48,83 | 47,65 | 47,97 | 2,00% | 2.676.377,00 |
| 09.06.2026 | 47,46 | 47,69 | 46,92 | 47,03 | -0,38% | 2.582.004,00 |
| 08.06.2026 | 47,70 | 47,91 | 47,04 | 47,21 | -1,01% | 2.318.923,00 |
| 05.06.2026 | 48,00 | 48,08 | 47,21 | 47,69 | -0,79% | 3.656.840,00 |
| 04.06.2026 | 48,31 | 49,23 | 47,96 | 48,07 | 0,25% | 2.034.517,00 |
| 03.06.2026 | 47,71 | 48,02 | 47,37 | 47,95 | -1,07% | 2.445.672,00 |
| 02.06.2026 | 49,15 | 49,34 | 48,43 | 48,47 | 0,41% | 2.356.167,00 |
| 01.06.2026 | 48,00 | 48,49 | 47,91 | 48,27 | 1,77% | 3.042.172,00 |
| 29.05.2026 | 47,02 | 48,23 | 46,72 | 47,43 | 0,74% | 3.091.089,00 |
| 28.05.2026 | 46,58 | 47,54 | 46,30 | 47,08 | -1,53% | 2.890.168,00 |
| 27.05.2026 | 47,11 | 48,04 | 47,01 | 47,81 | 0,97% | 2.564.309,00 |
| 26.05.2026 | 46,65 | 47,78 | 46,62 | 47,35 | 2,11% | 4.117.427,00 |
| 22.05.2026 | 46,50 | 47,49 | 45,92 | 46,37 | -3,56% | 5.393.993,00 |
| 21.05.2026 | 47,87 | 48,14 | 47,39 | 48,08 | -0,99% | 3.903.928,00 |
| 20.05.2026 | 48,50 | 48,57 | 47,47 | 48,56 | -0,78% | 4.199.319,00 |
| 19.05.2026 | 49,58 | 50,18 | 48,94 | 48,94 | -0,77% | 3.019.686,00 |
| 18.05.2026 | 48,99 | 49,66 | 48,64 | 49,32 | -0,58% | 3.026.071,00 |
| 15.05.2026 | 49,63 | 50,22 | 49,54 | 49,61 | -1,33% | 2.419.707,00 |
| 14.05.2026 | 50,88 | 51,19 | 50,18 | 50,28 | -3,83% | 2.388.430,00 |
| 13.05.2026 | 51,91 | 53,37 | 51,60 | 52,28 | 0,52% | 2.899.242,00 |
| 12.05.2026 | 51,90 | 52,20 | 51,11 | 52,01 | -0,36% | 3.069.532,00 |
| 11.05.2026 | 51,27 | 52,71 | 51,21 | 52,20 | -0,91% | 3.450.295,00 |
| 08.05.2026 | 53,37 | 53,75 | 52,64 | 52,68 | -1,33% | 2.208.201,00 |
| 07.05.2026 | 54,36 | 54,49 | 53,05 | 53,39 | -1,95% | 2.208.867,00 |
| 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 |