46,550$
0,15%
Echtzeit-Aktienkurs Trip.com Group Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Trip.com Group Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 46,32 | 46,55 | 45,47 | 46,48 | 1,00% | 3.857.808,00 |
| 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 |
| 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 |