40,500€
2,27%
Echtzeit-Aktienkurs Trip.com Group Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Trip.com Group Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 40,50 | 40,70 | 39,60 | 40,30 | 1,77% | - |
| 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% | - |
| 21.04.2026 | 45,40 | 45,40 | 45,40 | 45,40 | 0,89% | - |
| 20.04.2026 | 45,00 | 45,00 | 45,00 | 45,00 | -0,88% | - |
| 17.04.2026 | 45,40 | 45,40 | 45,40 | 45,40 | -0,87% | - |
| 16.04.2026 | 45,80 | 45,80 | 45,80 | 45,80 | 5,05% | - |
| 15.04.2026 | 43,60 | 43,60 | 43,60 | 43,60 | 3,32% | - |
| 14.04.2026 | 42,20 | 42,20 | 42,20 | 42,20 | 0,00% | - |
| 13.04.2026 | 42,20 | 42,20 | 42,20 | 42,20 | -2,31% | - |
| 10.04.2026 | 43,20 | 43,20 | 43,20 | 43,20 | -0,46% | - |
| 09.04.2026 | 43,40 | 43,40 | 43,40 | 43,40 | -0,91% | - |
| 08.04.2026 | 43,80 | 43,80 | 43,80 | 43,80 | 2,82% | - |
| 07.04.2026 | 42,60 | 42,60 | 42,60 | 42,60 | 1,43% | - |
| 02.04.2026 | 42,00 | 42,00 | 42,00 | 42,00 | -1,87% | - |
| 01.04.2026 | 42,80 | 42,80 | 42,80 | 42,80 | 3,88% | - |
| 31.03.2026 | 41,20 | 41,20 | 41,20 | 41,20 | -0,48% | - |
| 30.03.2026 | 41,40 | 41,40 | 41,40 | 41,40 | -2,82% | - |
| 27.03.2026 | 42,60 | 42,60 | 42,60 | 42,60 | 0,47% | - |
| 26.03.2026 | 42,40 | 42,40 | 42,40 | 42,40 | -1,40% | - |
| 25.03.2026 | 43,00 | 43,00 | 43,00 | 43,00 | 0,47% | - |
| 24.03.2026 | 42,80 | 42,80 | 42,80 | 42,80 | -2,73% | - |
| 23.03.2026 | 44,00 | 44,00 | 44,00 | 44,00 | 0,00% | 50,00 |
| 20.03.2026 | 44,00 | 44,00 | 44,00 | 44,00 | -2,22% | - |
| 19.03.2026 | 45,00 | 45,00 | 45,00 | 45,00 | -0,44% | - |
| 18.03.2026 | 45,20 | 45,20 | 45,20 | 45,20 | 0,89% | - |
| 17.03.2026 | 44,80 | 44,80 | 44,80 | 44,80 | -0,44% | - |
| 16.03.2026 | 45,00 | 45,00 | 45,00 | 45,00 | 2,27% | - |
| 13.03.2026 | 44,00 | 44,00 | 44,00 | 44,00 | -0,45% | - |
| 12.03.2026 | 44,20 | 44,20 | 44,20 | 44,20 | -3,49% | - |
| 11.03.2026 | 44,80 | 45,80 | 44,80 | 45,80 | 1,33% | 200,00 |