34,000€
-1,73%
Echtzeit-Aktienkurs Trip.com Group Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Trip.com Group Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 34,70 | 34,70 | 33,80 | 34,50 | -0,29% | - |
| 08.09.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |
| 07.09.2026 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | - |
| 04.09.2026 | 34,80 | 34,80 | 34,80 | 34,80 | -1,69% | - |
| 03.09.2026 | 35,40 | 35,40 | 35,40 | 35,40 | -3,80% | - |
| 02.09.2026 | 36,80 | 36,80 | 36,80 | 36,80 | -2,13% | - |
| 01.09.2026 | 37,60 | 37,60 | 37,60 | 37,60 | -2,08% | - |
| 31.08.2026 | 38,40 | 38,40 | 38,40 | 38,40 | 2,13% | - |
| 28.08.2026 | 37,60 | 37,60 | 37,60 | 37,60 | -1,05% | - |
| 27.08.2026 | 38,00 | 38,00 | 38,00 | 38,00 | -0,52% | - |
| 26.08.2026 | 38,20 | 38,20 | 38,20 | 38,20 | 0,53% | - |
| 25.08.2026 | 38,00 | 38,00 | 38,00 | 38,00 | -1,55% | - |
| 24.08.2026 | 38,60 | 38,60 | 38,60 | 38,60 | -0,52% | - |
| 21.08.2026 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | - |
| 20.08.2026 | 38,80 | 38,80 | 38,80 | 38,80 | 2,11% | - |
| 19.08.2026 | 38,00 | 38,00 | 38,00 | 38,00 | 0,00% | - |
| 18.08.2026 | 38,00 | 38,00 | 38,00 | 38,00 | -1,04% | - |
| 17.08.2026 | 38,40 | 38,40 | 38,40 | 38,40 | 2,13% | - |
| 14.08.2026 | 37,60 | 37,60 | 37,60 | 37,60 | -1,57% | - |
| 13.08.2026 | 38,20 | 38,20 | 38,20 | 38,20 | -3,54% | - |
| 12.08.2026 | 39,00 | 39,60 | 39,00 | 39,60 | 0,51% | 600,00 |
| 11.08.2026 | 39,40 | 39,40 | 39,40 | 39,40 | 0,51% | - |
| 10.08.2026 | 39,20 | 39,20 | 39,20 | 39,20 | 1,55% | - |
| 07.08.2026 | 38,60 | 38,60 | 38,60 | 38,60 | -1,53% | - |
| 06.08.2026 | 39,00 | 39,20 | 39,00 | 39,20 | -1,01% | 300,00 |
| 05.08.2026 | 39,60 | 39,60 | 39,60 | 39,60 | 0,00% | - |
| 04.08.2026 | 39,60 | 39,60 | 39,60 | 39,60 | 1,02% | - |
| 03.08.2026 | 39,20 | 39,20 | 39,20 | 39,20 | -1,01% | - |
| 31.07.2026 | 39,60 | 39,60 | 39,60 | 39,60 | 0,00% | - |
| 30.07.2026 | 39,60 | 39,60 | 39,60 | 39,60 | -1,00% | - |
| 29.07.2026 | 40,00 | 40,00 | 40,00 | 40,00 | 4,17% | - |
| 28.07.2026 | 38,40 | 38,40 | 38,40 | 38,40 | -3,03% | - |
| 27.07.2026 | 39,00 | 39,60 | 39,00 | 39,60 | 6,45% | 3,00 |
| 24.07.2026 | 37,20 | 37,20 | 37,20 | 37,20 | -1,06% | - |
| 23.07.2026 | 37,60 | 37,60 | 37,60 | 37,60 | 1,08% | - |
| 22.07.2026 | 37,20 | 37,20 | 37,20 | 37,20 | -1,59% | - |
| 21.07.2026 | 37,80 | 37,80 | 37,80 | 37,80 | 1,61% | - |
| 20.07.2026 | 37,20 | 37,20 | 37,20 | 37,20 | 2,20% | - |
| 17.07.2026 | 36,40 | 36,40 | 36,40 | 36,40 | -2,15% | - |
| 16.07.2026 | 37,20 | 37,20 | 37,20 | 37,20 | 2,20% | - |
| 15.07.2026 | 36,40 | 36,40 | 36,40 | 36,40 | -1,09% | - |
| 14.07.2026 | 36,80 | 36,80 | 36,80 | 36,80 | -0,54% | - |
| 13.07.2026 | 36,80 | 37,00 | 36,80 | 37,00 | -2,63% | 7,00 |
| 10.07.2026 | 36,00 | 38,00 | 36,00 | 38,00 | 7,34% | 10,00 |
| 09.07.2026 | 35,40 | 35,40 | 35,40 | 35,40 | -1,12% | - |
| 08.07.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 2,87% | - |
| 07.07.2026 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | - |
| 06.07.2026 | 35,00 | 35,00 | 35,00 | 35,00 | -1,13% | - |
| 03.07.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 1,14% | - |
| 02.07.2026 | 34,80 | 35,00 | 34,80 | 35,00 | 2,94% | 100,00 |
| 01.07.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 30.06.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -3,95% | - |
| 29.06.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 3,51% | - |
| 26.06.2026 | 33,00 | 34,20 | 33,00 | 34,20 | -5,52% | 84,00 |
| 25.06.2026 | 36,20 | 36,20 | 36,20 | 36,20 | -6,70% | 50,00 |
| 24.06.2026 | 38,80 | 38,80 | 38,80 | 38,80 | 1,04% | - |
| 23.06.2026 | 38,40 | 38,40 | 38,40 | 38,40 | 0,00% | - |
| 22.06.2026 | 38,40 | 38,40 | 38,40 | 38,40 | 1,05% | - |
| 19.06.2026 | 38,00 | 38,00 | 38,00 | 38,00 | -2,56% | - |
| 18.06.2026 | 39,00 | 39,00 | 39,00 | 39,00 | 0,00% | - |
| 17.06.2026 | 39,00 | 39,00 | 39,00 | 39,00 | -1,02% | - |
| 16.06.2026 | 39,40 | 39,40 | 39,40 | 39,40 | -1,01% | - |
| 15.06.2026 | 39,80 | 39,80 | 39,80 | 39,80 | -4,33% | - |
| 12.06.2026 | 39,80 | 41,60 | 39,80 | 41,60 | 4,52% | 24,00 |
| 11.06.2026 | 39,80 | 39,80 | 39,80 | 39,80 | -2,45% | - |
| 10.06.2026 | 40,80 | 40,80 | 40,80 | 40,80 | 2,00% | - |
| 09.06.2026 | 40,00 | 40,00 | 40,00 | 40,00 | -0,50% | - |
| 08.06.2026 | 40,20 | 40,20 | 40,20 | 40,20 | 0,50% | - |
| 05.06.2026 | 40,00 | 40,00 | 40,00 | 40,00 | -0,50% | - |
| 04.06.2026 | 40,20 | 40,20 | 40,20 | 40,20 | 0,00% | - |
| 03.06.2026 | 40,20 | 40,20 | 40,20 | 40,20 | -2,43% | - |
| 02.06.2026 | 41,20 | 41,20 | 41,20 | 41,20 | 0,00% | - |
| 01.06.2026 | 40,40 | 41,20 | 40,40 | 41,20 | 4,04% | 109,00 |
| 29.05.2026 | 39,60 | 39,60 | 39,60 | 39,60 | 1,02% | - |
| 28.05.2026 | 39,20 | 39,20 | 39,20 | 39,20 | -5,31% | - |
| 27.05.2026 | 39,60 | 41,40 | 39,60 | 41,40 | 5,08% | 20,00 |
| 26.05.2026 | 39,40 | 39,40 | 39,40 | 39,40 | 0,00% | - |
| 25.05.2026 | 39,40 | 39,40 | 39,40 | 39,40 | 0,00% | - |
| 22.05.2026 | 39,60 | 39,60 | 39,40 | 39,40 | -3,90% | 200,00 |
| 21.05.2026 | 41,00 | 41,20 | 41,00 | 41,00 | 0,00% | 165,00 |
| 20.05.2026 | 41,00 | 41,00 | 41,00 | 41,00 | -1,91% | - |
| 19.05.2026 | 41,80 | 41,80 | 41,80 | 41,80 | 0,97% | - |
| 18.05.2026 | 41,40 | 41,40 | 41,40 | 41,40 | -0,48% | - |
| 15.05.2026 | 41,60 | 41,60 | 41,60 | 41,60 | -3,26% | - |
| 14.05.2026 | 43,00 | 43,00 | 43,00 | 43,00 | -0,46% | - |
| 13.05.2026 | 43,20 | 43,20 | 43,20 | 43,20 | 0,47% | - |
| 12.05.2026 | 43,00 | 43,00 | 43,00 | 43,00 | 0,47% | - |
| 11.05.2026 | 42,80 | 42,80 | 42,80 | 42,80 | -4,04% | - |
| 08.05.2026 | 44,60 | 44,60 | 44,60 | 44,60 | -2,62% | - |
| 07.05.2026 | 44,80 | 45,80 | 44,80 | 45,80 | 5,05% | 40,00 |
| 06.05.2026 | 43,60 | 43,60 | 43,60 | 43,60 | 0,00% | - |
| 05.05.2026 | 43,60 | 43,60 | 43,60 | 43,60 | -5,22% | - |
| 04.05.2026 | 44,60 | 46,00 | 44,60 | 46,00 | 2,22% | 47,00 |
| 30.04.2026 | 45,00 | 45,00 | 45,00 | 45,00 | 1,35% | - |
| 29.04.2026 | 44,40 | 44,40 | 44,40 | 44,40 | -0,89% | - |
| 28.04.2026 | 44,00 | 44,80 | 44,00 | 44,80 | 3,23% | 119,00 |
| 27.04.2026 | 43,40 | 43,40 | 43,40 | 43,40 | -2,25% | - |
| 24.04.2026 | 44,40 | 44,40 | 44,40 | 44,40 | 0,00% | - |
| 23.04.2026 | 44,40 | 44,40 | 44,40 | 44,40 | -1,33% | - |
| 22.04.2026 | 45,00 | 45,00 | 45,00 | 45,00 | -0,88% | - |