56,600€
-1,05%
Echtzeit-Aktienkurs Trip.com Group Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Trip.com Group Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.10.2024 | 53,60 | 53,60 | 53,60 | 53,60 | -4,29% | - |
| 15.10.2024 | 55,80 | 56,00 | 55,00 | 56,00 | -4,44% | 761,00 |
| 14.10.2024 | 58,60 | 58,60 | 58,60 | 58,60 | 3,90% | - |
| 11.10.2024 | 58,00 | 58,00 | 56,40 | 56,40 | -6,00% | 304,00 |
| 10.10.2024 | 60,00 | 60,00 | 60,00 | 60,00 | 11,11% | 83,00 |
| 09.10.2024 | 55,00 | 55,00 | 54,00 | 54,00 | -5,26% | 74,00 |
| 08.10.2024 | 56,60 | 57,00 | 56,60 | 57,00 | -10,66% | 750,00 |
| 07.10.2024 | 63,80 | 63,80 | 63,80 | 63,80 | 1,27% | 224,00 |
| 04.10.2024 | 62,40 | 63,00 | 62,40 | 63,00 | 7,88% | 450,00 |
| 03.10.2024 | 58,60 | 58,60 | 58,40 | 58,40 | -2,34% | 142,00 |
| 02.10.2024 | 59,00 | 59,80 | 59,00 | 59,80 | 8,73% | 1.567,00 |
| 01.10.2024 | 53,00 | 55,00 | 53,00 | 55,00 | -2,48% | 450,00 |
| 30.09.2024 | 57,00 | 57,00 | 56,00 | 56,40 | 6,42% | 400,00 |
| 27.09.2024 | 53,00 | 53,00 | 53,00 | 53,00 | 4,74% | 350,00 |
| 26.09.2024 | 47,40 | 50,60 | 47,40 | 50,60 | 10,24% | 325,00 |
| 25.09.2024 | 45,90 | 45,90 | 45,90 | 45,90 | 0,22% | - |
| 24.09.2024 | 45,60 | 45,80 | 45,60 | 45,80 | 3,85% | 950,00 |
| 23.09.2024 | 44,00 | 44,10 | 44,00 | 44,10 | 1,15% | 500,00 |
| 20.09.2024 | 43,70 | 43,70 | 43,60 | 43,60 | 2,11% | 58,00 |
| 19.09.2024 | 42,70 | 42,70 | 42,70 | 42,70 | 1,67% | - |
| 18.09.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -0,24% | - |
| 17.09.2024 | 42,10 | 42,10 | 42,10 | 42,10 | -0,71% | - |
| 16.09.2024 | 42,30 | 42,40 | 42,30 | 42,40 | 0,00% | 200,00 |
| 13.09.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -0,47% | - |
| 12.09.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 0,24% | - |
| 11.09.2024 | 42,50 | 42,50 | 42,50 | 42,50 | -0,23% | - |
| 10.09.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 0,95% | - |
| 09.09.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -1,40% | - |
| 06.09.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 0,71% | 200,00 |
| 05.09.2024 | 42,50 | 42,50 | 42,50 | 42,50 | -0,93% | - |
| 04.09.2024 | 42,90 | 42,90 | 42,90 | 42,90 | 0,94% | - |
| 03.09.2024 | 42,50 | 42,50 | 42,50 | 42,50 | -0,47% | - |
| 02.09.2024 | 42,70 | 42,70 | 42,70 | 42,70 | -1,16% | - |
| 30.08.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 0,47% | - |
| 29.08.2024 | 42,10 | 43,00 | 42,10 | 43,00 | 3,12% | 700,00 |
| 28.08.2024 | 41,20 | 42,00 | 41,20 | 41,70 | 2,21% | 525,00 |
| 27.08.2024 | 41,90 | 41,90 | 40,80 | 40,80 | 7,09% | 2.250,00 |
| 26.08.2024 | 38,10 | 38,10 | 38,10 | 38,10 | -0,52% | - |
| 23.08.2024 | 37,90 | 38,30 | 37,90 | 38,30 | -0,26% | 100,00 |
| 22.08.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 1,32% | - |
| 21.08.2024 | 37,90 | 37,90 | 37,90 | 37,90 | 0,26% | - |
| 20.08.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -1,82% | - |
| 19.08.2024 | 38,50 | 38,50 | 38,50 | 38,50 | -0,26% | - |
| 16.08.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 2,93% | - |
| 15.08.2024 | 37,50 | 37,50 | 37,50 | 37,50 | -0,79% | - |
| 14.08.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -1,82% | - |
| 13.08.2024 | 38,50 | 38,50 | 38,50 | 38,50 | 0,26% | - |
| 12.08.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 0,00% | - |
| 09.08.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 1,86% | - |
| 08.08.2024 | 37,70 | 37,70 | 37,70 | 37,70 | -2,58% | - |
| 07.08.2024 | 38,70 | 38,70 | 38,70 | 38,70 | -0,77% | - |
| 06.08.2024 | 37,30 | 39,00 | 37,30 | 39,00 | 9,24% | 400,00 |
| 05.08.2024 | 35,70 | 35,70 | 35,70 | 35,70 | -1,11% | - |
| 02.08.2024 | 36,80 | 36,80 | 36,10 | 36,10 | -6,23% | 75,00 |
| 01.08.2024 | 38,60 | 38,60 | 38,50 | 38,50 | -3,02% | 50,00 |
| 31.07.2024 | 39,70 | 39,70 | 39,70 | 39,70 | 1,28% | - |
| 30.07.2024 | 39,10 | 39,20 | 39,10 | 39,20 | -1,01% | 140,00 |
| 29.07.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 0,25% | - |
| 26.07.2024 | 39,90 | 39,90 | 39,50 | 39,50 | -2,95% | 304,00 |
| 25.07.2024 | 40,70 | 40,70 | 40,70 | 40,70 | -3,10% | - |
| 24.07.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -0,94% | - |
| 23.07.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 0,71% | - |
| 22.07.2024 | 42,10 | 42,10 | 42,10 | 42,10 | 4,47% | - |
| 19.07.2024 | 40,60 | 40,60 | 40,30 | 40,30 | -4,50% | 325,00 |
| 18.07.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -3,65% | - |
| 17.07.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 0,23% | - |
| 16.07.2024 | 43,70 | 43,70 | 43,70 | 43,70 | -4,17% | - |
| 15.07.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -1,94% | - |
| 12.07.2024 | 46,30 | 46,50 | 46,30 | 46,50 | 1,09% | 200,00 |
| 11.07.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -0,43% | - |
| 10.07.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 0,87% | - |
| 09.07.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 0,66% | - |
| 08.07.2024 | 45,50 | 45,50 | 45,50 | 45,50 | -0,44% | - |
| 05.07.2024 | 45,70 | 45,70 | 45,70 | 45,70 | -1,93% | - |
| 04.07.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 3,56% | - |
| 03.07.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 1,81% | 200,00 |
| 02.07.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 0,45% | - |
| 01.07.2024 | 43,50 | 44,00 | 43,50 | 44,00 | -0,45% | 10,00 |