56,300€
-1,92%
Echtzeit-Aktienkurs Trip.com Group Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Trip.com Group Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 55,60 | 56,30 | 55,10 | 56,30 | -1,92% | - |
| 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 |
| 14.01.2025 | 63,00 | 63,00 | 63,00 | 63,00 | 1,94% | - |
| 13.01.2025 | 61,80 | 61,80 | 61,80 | 61,80 | 0,65% | - |
| 10.01.2025 | 61,20 | 61,40 | 60,80 | 61,40 | -2,54% | 538,00 |
| 09.01.2025 | 62,40 | 63,00 | 62,40 | 63,00 | 0,32% | 10,00 |
| 08.01.2025 | 62,80 | 62,80 | 62,80 | 62,80 | 1,62% | - |
| 07.01.2025 | 61,80 | 61,80 | 61,80 | 61,80 | -1,28% | - |
| 06.01.2025 | 64,20 | 64,80 | 62,60 | 62,60 | -1,26% | 175,00 |
| 03.01.2025 | 63,40 | 63,40 | 63,40 | 63,40 | -1,86% | - |
| 02.01.2025 | 64,80 | 64,80 | 64,60 | 64,60 | -2,12% | 200,00 |
| 30.12.2024 | 66,00 | 66,00 | 66,00 | 66,00 | -3,79% | - |
| 27.12.2024 | 68,60 | 68,60 | 68,60 | 68,60 | -0,87% | - |
| 23.12.2024 | 68,80 | 69,20 | 68,80 | 69,20 | 0,58% | 50,00 |
| 20.12.2024 | 68,40 | 69,00 | 68,40 | 68,80 | 0,00% | 200,00 |
| 19.12.2024 | 68,40 | 69,00 | 68,40 | 68,80 | -1,15% | 244,00 |
| 18.12.2024 | 69,80 | 69,80 | 69,60 | 69,60 | 1,75% | 250,00 |
| 17.12.2024 | 68,40 | 68,40 | 68,40 | 68,40 | -1,44% | 14,00 |
| 16.12.2024 | 68,00 | 69,40 | 68,00 | 69,40 | -0,29% | 30,00 |
| 13.12.2024 | 69,60 | 69,60 | 69,60 | 69,60 | -2,52% | - |
| 12.12.2024 | 71,20 | 71,40 | 71,20 | 71,40 | 5,00% | 114,00 |
| 11.12.2024 | 68,00 | 68,00 | 68,00 | 68,00 | -0,87% | - |
| 10.12.2024 | 68,60 | 68,60 | 68,60 | 68,60 | -3,38% | - |
| 09.12.2024 | 66,20 | 71,00 | 66,20 | 71,00 | 10,59% | 400,00 |
| 06.12.2024 | 64,80 | 64,80 | 64,20 | 64,20 | 1,26% | 17,00 |
| 05.12.2024 | 61,80 | 63,40 | 61,80 | 63,40 | -1,55% | 40,00 |
| 04.12.2024 | 64,40 | 64,40 | 64,40 | 64,40 | -0,31% | - |
| 03.12.2024 | 62,60 | 64,60 | 62,60 | 64,60 | 3,86% | 5,00 |
| 02.12.2024 | 61,60 | 62,20 | 61,60 | 62,20 | 1,97% | 100,00 |
| 29.11.2024 | 61,00 | 61,00 | 61,00 | 61,00 | 1,33% | - |
| 28.11.2024 | 60,20 | 60,20 | 60,20 | 60,20 | -0,99% | - |
| 27.11.2024 | 60,80 | 60,80 | 60,80 | 60,80 | 0,00% | - |
| 26.11.2024 | 60,60 | 60,80 | 60,60 | 60,80 | -0,65% | 154,00 |
| 25.11.2024 | 60,80 | 61,40 | 60,80 | 61,20 | 0,66% | 1.750,00 |
| 22.11.2024 | 60,80 | 60,80 | 60,80 | 60,80 | -2,56% | 84,00 |
| 21.11.2024 | 61,40 | 62,60 | 60,60 | 62,40 | 4,70% | 272,00 |
| 20.11.2024 | 59,60 | 59,60 | 59,60 | 59,60 | -1,65% | - |
| 19.11.2024 | 60,60 | 60,60 | 60,60 | 60,60 | 5,57% | - |
| 18.11.2024 | 57,40 | 57,40 | 57,40 | 57,40 | 1,77% | - |
| 15.11.2024 | 56,40 | 56,40 | 56,40 | 56,40 | -1,40% | - |
| 14.11.2024 | 57,20 | 57,20 | 57,20 | 57,20 | -2,05% | - |
| 13.11.2024 | 58,40 | 58,40 | 58,40 | 58,40 | -4,26% | - |
| 12.11.2024 | 60,20 | 61,00 | 60,20 | 61,00 | -1,29% | 80,00 |
| 11.11.2024 | 61,20 | 61,80 | 61,20 | 61,80 | -0,96% | 183,00 |
| 08.11.2024 | 62,40 | 62,40 | 62,40 | 62,40 | -0,32% | - |
| 07.11.2024 | 62,40 | 63,00 | 62,40 | 62,60 | 0,32% | 250,00 |
| 06.11.2024 | 62,00 | 62,40 | 62,00 | 62,40 | 0,00% | 99,00 |
| 05.11.2024 | 62,40 | 62,40 | 62,40 | 62,40 | 2,30% | - |
| 04.11.2024 | 61,00 | 61,00 | 61,00 | 61,00 | 4,81% | - |
| 01.11.2024 | 58,20 | 58,20 | 58,20 | 58,20 | -1,36% | - |
| 31.10.2024 | 59,00 | 59,00 | 59,00 | 59,00 | 1,03% | - |
| 30.10.2024 | 58,40 | 58,40 | 58,40 | 58,40 | -3,63% | - |
| 29.10.2024 | 59,60 | 60,60 | 59,60 | 60,60 | 5,21% | 250,00 |
| 28.10.2024 | 57,60 | 57,60 | 57,60 | 57,60 | 1,05% | - |
| 25.10.2024 | 57,00 | 57,00 | 57,00 | 57,00 | -0,35% | - |
| 24.10.2024 | 57,20 | 57,20 | 56,40 | 57,20 | 0,35% | 343,00 |
| 23.10.2024 | 56,60 | 57,20 | 56,60 | 57,00 | 3,64% | 400,00 |
| 22.10.2024 | 55,00 | 55,00 | 55,00 | 55,00 | -0,72% | - |
| 21.10.2024 | 54,40 | 55,40 | 54,40 | 55,40 | -1,77% | 10,00 |
| 18.10.2024 | 56,40 | 56,40 | 56,40 | 56,40 | 6,42% | - |
| 17.10.2024 | 54,20 | 54,20 | 53,00 | 53,00 | -1,12% | 233,00 |