53,000€
-2,75%
Echtzeit-Aktienkurs Trip.com Group Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Trip.com Group Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -5,50% | - |
| 05.06.2025 | 53,00 | 54,50 | 53,00 | 54,50 | 0,93% | 15,00 |
| 04.06.2025 | 54,00 | 54,00 | 54,00 | 54,00 | -3,57% | - |
| 03.06.2025 | 56,00 | 56,00 | 56,00 | 56,00 | 2,75% | - |
| 02.06.2025 | 54,50 | 54,50 | 54,50 | 54,50 | -1,80% | - |
| 30.05.2025 | 55,50 | 55,50 | 55,50 | 55,50 | -2,63% | - |
| 29.05.2025 | 57,00 | 57,00 | 57,00 | 57,00 | 0,88% | 36,00 |
| 28.05.2025 | 55,00 | 56,50 | 55,00 | 56,50 | 3,67% | 36,00 |
| 27.05.2025 | 54,00 | 54,50 | 54,00 | 54,50 | 1,87% | 200,00 |
| 26.05.2025 | 53,50 | 53,50 | 53,50 | 53,50 | -1,83% | - |
| 23.05.2025 | 54,50 | 54,50 | 54,50 | 54,50 | -0,91% | - |
| 22.05.2025 | 54,50 | 55,00 | 54,50 | 55,00 | -1,79% | 12,00 |
| 21.05.2025 | 56,00 | 56,00 | 56,00 | 56,00 | 0,00% | - |
| 20.05.2025 | 57,00 | 58,00 | 56,00 | 56,00 | -4,27% | 160,00 |
| 19.05.2025 | 58,50 | 58,50 | 58,50 | 58,50 | 2,63% | - |
| 16.05.2025 | 57,00 | 57,00 | 57,00 | 57,00 | -2,56% | - |
| 15.05.2025 | 58,50 | 58,50 | 58,50 | 58,50 | 0,86% | - |
| 14.05.2025 | 58,00 | 58,00 | 58,00 | 58,00 | -0,85% | - |
| 13.05.2025 | 58,50 | 58,50 | 58,50 | 58,50 | 0,86% | - |
| 12.05.2025 | 56,00 | 58,00 | 56,00 | 58,00 | 6,42% | 200,00 |
| 09.05.2025 | 54,50 | 54,50 | 54,50 | 54,50 | -0,91% | - |
| 08.05.2025 | 55,00 | 55,00 | 55,00 | 55,00 | 0,92% | - |
| 07.05.2025 | 54,50 | 54,50 | 54,50 | 54,50 | 2,83% | - |
| 06.05.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 0,95% | - |
| 05.05.2025 | 52,50 | 52,50 | 52,50 | 52,50 | -2,78% | - |
| 02.05.2025 | 53,00 | 54,00 | 53,00 | 54,00 | 3,85% | 2,00 |
| 30.04.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 0,00% | - |
| 29.04.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 2,97% | 188,00 |
| 28.04.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -0,98% | - |
| 25.04.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 2,00% | - |
| 24.04.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -1,96% | - |
| 23.04.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 2,00% | - |
| 22.04.2025 | 49,20 | 50,00 | 49,20 | 50,00 | 0,00% | 1.050,00 |
| 17.04.2025 | 50,50 | 50,50 | 50,00 | 50,00 | 2,88% | 625,00 |
| 16.04.2025 | 48,60 | 48,60 | 48,60 | 48,60 | -1,62% | - |
| 15.04.2025 | 49,40 | 49,40 | 49,40 | 49,40 | -2,18% | - |
| 14.04.2025 | 49,40 | 50,50 | 49,40 | 50,50 | 5,65% | 125,00 |
| 11.04.2025 | 48,80 | 48,80 | 47,80 | 47,80 | -4,40% | 30,00 |
| 10.04.2025 | 52,50 | 52,50 | 50,00 | 50,00 | 0,81% | 200,00 |
| 09.04.2025 | 49,60 | 49,60 | 49,60 | 49,60 | -0,40% | 10,00 |
| 08.04.2025 | 49,80 | 49,80 | 49,80 | 49,80 | 4,62% | - |
| 07.04.2025 | 48,00 | 48,00 | 47,60 | 47,60 | -9,51% | 105,00 |
| 04.04.2025 | 55,60 | 55,60 | 52,60 | 52,60 | -7,07% | 190,00 |
| 03.04.2025 | 56,60 | 56,60 | 56,60 | 56,60 | -2,75% | - |
| 02.04.2025 | 58,20 | 58,20 | 58,20 | 58,20 | -1,02% | - |
| 01.04.2025 | 58,20 | 58,80 | 58,20 | 58,80 | 1,38% | 188,00 |
| 31.03.2025 | 57,80 | 58,00 | 57,80 | 58,00 | -3,01% | 1.000,00 |
| 28.03.2025 | 59,80 | 59,80 | 59,80 | 59,80 | 0,00% | - |
| 27.03.2025 | 59,40 | 59,80 | 59,40 | 59,80 | 3,10% | 20,00 |
| 26.03.2025 | 58,00 | 58,00 | 58,00 | 58,00 | -0,34% | - |
| 25.03.2025 | 58,20 | 58,20 | 58,20 | 58,20 | -3,96% | - |
| 24.03.2025 | 59,80 | 60,60 | 59,80 | 60,60 | 3,06% | 10,00 |
| 21.03.2025 | 58,80 | 58,80 | 58,80 | 58,80 | -0,68% | - |
| 20.03.2025 | 59,20 | 59,20 | 59,20 | 59,20 | -3,58% | - |
| 19.03.2025 | 60,60 | 61,40 | 60,60 | 61,40 | 1,99% | 100,00 |
| 18.03.2025 | 60,20 | 60,20 | 60,20 | 60,20 | 4,88% | - |
| 17.03.2025 | 57,80 | 57,80 | 57,40 | 57,40 | 0,35% | 550,00 |
| 14.03.2025 | 56,60 | 57,20 | 56,60 | 57,20 | 4,38% | 370,00 |
| 13.03.2025 | 54,80 | 54,80 | 54,80 | 54,80 | -0,72% | - |
| 12.03.2025 | 55,20 | 55,20 | 55,20 | 55,20 | -3,83% | - |
| 11.03.2025 | 57,40 | 57,40 | 57,40 | 57,40 | -2,05% | - |
| 10.03.2025 | 58,60 | 58,60 | 58,60 | 58,60 | 1,38% | 41,00 |
| 07.03.2025 | 60,20 | 60,40 | 57,80 | 57,80 | -3,02% | 970,00 |
| 06.03.2025 | 58,80 | 59,60 | 58,60 | 59,60 | 5,67% | 76,00 |
| 05.03.2025 | 56,40 | 56,40 | 56,40 | 56,40 | 0,36% | - |
| 04.03.2025 | 56,20 | 56,20 | 56,20 | 56,20 | 1,81% | - |
| 03.03.2025 | 55,20 | 55,20 | 55,20 | 55,20 | 2,22% | - |
| 28.02.2025 | 53,40 | 54,00 | 53,40 | 54,00 | -2,88% | 242,00 |
| 27.02.2025 | 55,60 | 55,60 | 55,60 | 55,60 | -2,11% | 115,00 |
| 26.02.2025 | 57,80 | 58,80 | 56,80 | 56,80 | 5,58% | 1.610,00 |
| 25.02.2025 | 57,60 | 57,60 | 53,80 | 53,80 | -15,41% | 1.198,00 |
| 24.02.2025 | 63,60 | 63,60 | 63,60 | 63,60 | 0,63% | - |
| 21.02.2025 | 62,20 | 63,20 | 62,20 | 63,20 | 0,32% | 575,00 |
| 20.02.2025 | 63,00 | 63,00 | 63,00 | 63,00 | -2,17% | - |
| 19.02.2025 | 64,40 | 64,40 | 64,40 | 64,40 | -1,53% | - |
| 18.02.2025 | 63,60 | 65,40 | 63,60 | 65,40 | 0,00% | 500,00 |
| 17.02.2025 | 65,40 | 65,40 | 65,40 | 65,40 | -2,39% | - |
| 14.02.2025 | 67,00 | 67,00 | 67,00 | 67,00 | 2,13% | - |
| 13.02.2025 | 65,60 | 65,60 | 65,60 | 65,60 | 1,55% | - |
| 12.02.2025 | 64,60 | 64,60 | 64,60 | 64,60 | -0,31% | - |
| 11.02.2025 | 64,80 | 64,80 | 64,80 | 64,80 | -2,70% | - |
| 10.02.2025 | 66,60 | 66,60 | 66,60 | 66,60 | 1,52% | 188,00 |
| 07.02.2025 | 65,60 | 65,60 | 65,60 | 65,60 | -2,67% | - |
| 06.02.2025 | 66,20 | 67,40 | 66,20 | 67,40 | 2,12% | 20,00 |
| 05.02.2025 | 66,00 | 66,00 | 66,00 | 66,00 | -5,71% | - |
| 04.02.2025 | 70,20 | 70,20 | 70,00 | 70,00 | -1,13% | 100,00 |
| 03.02.2025 | 68,20 | 70,80 | 68,20 | 70,80 | 3,21% | 50,00 |
| 31.01.2025 | 70,80 | 70,80 | 68,60 | 68,60 | 0,29% | 30,00 |
| 30.01.2025 | 68,40 | 68,40 | 68,40 | 68,40 | 0,00% | - |
| 29.01.2025 | 68,40 | 68,40 | 68,40 | 68,40 | 1,48% | - |
| 28.01.2025 | 67,20 | 67,40 | 67,20 | 67,40 | 0,30% | 25,00 |
| 27.01.2025 | 67,20 | 67,20 | 67,20 | 67,20 | 2,13% | - |
| 24.01.2025 | 65,80 | 65,80 | 65,80 | 65,80 | 5,11% | - |
| 23.01.2025 | 62,60 | 62,60 | 62,60 | 62,60 | -3,69% | - |
| 22.01.2025 | 64,40 | 65,00 | 64,40 | 65,00 | -2,40% | 38,00 |
| 21.01.2025 | 66,60 | 66,60 | 66,60 | 66,60 | 1,83% | - |
| 20.01.2025 | 65,40 | 65,40 | 65,40 | 65,40 | 2,83% | - |
| 17.01.2025 | 63,60 | 63,60 | 63,60 | 63,60 | 0,32% | - |
| 16.01.2025 | 63,40 | 63,40 | 63,40 | 63,40 | 0,96% | - |
| 15.01.2025 | 62,40 | 62,80 | 62,40 | 62,80 | -0,32% | 30,00 |