60,250€
Echtzeit-Aktienkurs Trip.com Group Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Trip.com Group Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2025 | 60,00 | 60,25 | 59,50 | 60,00 | -0,41% | - |
| 28.11.2025 | 59,00 | 60,25 | 58,75 | 60,25 | 1,69% | - |
| 27.11.2025 | 59,25 | 59,50 | 59,00 | 59,25 | -1,25% | - |
| 26.11.2025 | 59,75 | 60,00 | 59,25 | 60,00 | -1,64% | - |
| 25.11.2025 | 60,75 | 61,50 | 60,50 | 61,00 | 0,83% | - |
| 24.11.2025 | 60,25 | 61,50 | 57,50 | 60,50 | 0,41% | - |
| 21.11.2025 | 60,00 | 60,75 | 59,25 | 60,25 | -1,63% | - |
| 20.11.2025 | 61,50 | 62,50 | 61,00 | 61,25 | -2,78% | - |
| 19.11.2025 | 63,50 | 64,25 | 62,75 | 63,00 | 0,80% | - |
| 18.11.2025 | 62,25 | 63,50 | 60,75 | 62,50 | 2,04% | - |
| 17.11.2025 | 61,00 | 64,75 | 60,75 | 61,25 | -1,21% | - |
| 14.11.2025 | 63,75 | 64,25 | 61,75 | 62,00 | -3,88% | - |
| 13.11.2025 | 64,25 | 64,75 | 63,75 | 64,50 | 0,78% | - |
| 12.11.2025 | 64,00 | 64,25 | 63,25 | 64,00 | 0,79% | - |
| 11.11.2025 | 62,75 | 64,25 | 62,50 | 63,50 | 0,40% | - |
| 10.11.2025 | 61,50 | 63,75 | 61,25 | 63,25 | 3,69% | - |
| 07.11.2025 | 60,50 | 61,00 | 60,00 | 61,00 | 0,41% | - |
| 06.11.2025 | 61,50 | 62,75 | 60,25 | 60,75 | 0,41% | - |
| 05.11.2025 | 60,25 | 62,00 | 59,75 | 60,50 | -0,41% | - |
| 04.11.2025 | 61,50 | 62,25 | 60,25 | 60,75 | -2,02% | - |
| 03.11.2025 | 61,50 | 62,50 | 61,25 | 62,00 | 1,64% | - |
| 31.10.2025 | 60,75 | 61,25 | 60,50 | 61,00 | -0,41% | - |
| 30.10.2025 | 60,75 | 62,25 | 60,75 | 61,25 | -2,00% | - |
| 29.10.2025 | 62,50 | 63,00 | 62,25 | 62,50 | 0,81% | - |
| 28.10.2025 | 62,50 | 63,25 | 61,75 | 62,00 | -1,98% | 90,00 |
| 27.10.2025 | 63,00 | 63,75 | 62,75 | 63,25 | 1,20% | - |
| 24.10.2025 | 62,25 | 62,75 | 61,50 | 62,50 | 2,04% | - |
| 23.10.2025 | 60,50 | 61,50 | 60,25 | 61,25 | 0,82% | - |
| 22.10.2025 | 60,75 | 61,75 | 60,50 | 60,75 | -1,62% | - |
| 21.10.2025 | 61,00 | 61,75 | 60,75 | 61,75 | 0,82% | - |
| 20.10.2025 | 60,50 | 61,75 | 60,50 | 61,25 | 2,08% | - |
| 17.10.2025 | 58,75 | 60,25 | 58,00 | 60,00 | -0,41% | - |
| 16.10.2025 | 60,00 | 60,50 | 59,75 | 60,25 | 0,00% | - |
| 15.10.2025 | 59,75 | 61,25 | 59,50 | 60,25 | 1,26% | - |
| 14.10.2025 | 60,25 | 60,75 | 59,25 | 59,50 | -2,46% | 100,00 |
| 13.10.2025 | 60,50 | 62,50 | 60,50 | 61,00 | -4,69% | - |
| 10.10.2025 | 63,25 | 64,75 | 60,25 | 64,00 | 2,81% | 200,00 |
| 09.10.2025 | 61,50 | 62,25 | 61,50 | 62,25 | 2,05% | - |
| 08.10.2025 | 60,75 | 61,50 | 60,25 | 61,00 | -1,21% | - |
| 07.10.2025 | 61,00 | 61,75 | 61,00 | 61,75 | 0,41% | - |
| 06.10.2025 | 61,00 | 62,25 | 61,00 | 61,50 | -0,81% | - |
| 03.10.2025 | 62,75 | 63,75 | 62,00 | 62,00 | -3,13% | - |
| 02.10.2025 | 63,75 | 64,75 | 63,25 | 64,00 | 0,79% | - |
| 01.10.2025 | 64,50 | 64,75 | 63,50 | 63,50 | -3,42% | - |
| 30.09.2025 | 64,75 | 65,75 | 64,75 | 65,75 | 0,38% | - |
| 29.09.2025 | 65,25 | 66,25 | 65,25 | 65,50 | 1,95% | - |
| 26.09.2025 | 64,75 | 65,25 | 63,50 | 64,25 | -1,15% | - |
| 25.09.2025 | 65,25 | 66,00 | 64,50 | 65,00 | 1,56% | - |
| 24.09.2025 | 65,50 | 66,75 | 64,00 | 64,00 | -2,66% | - |
| 23.09.2025 | 65,00 | 66,00 | 65,00 | 65,75 | 1,94% | - |
| 22.09.2025 | 65,50 | 66,25 | 64,50 | 64,50 | -3,73% | - |
| 19.09.2025 | 66,25 | 67,00 | 65,75 | 67,00 | 0,75% | 50,00 |
| 18.09.2025 | 65,00 | 66,75 | 64,75 | 66,50 | 1,92% | - |
| 17.09.2025 | 65,50 | 66,25 | 64,25 | 65,25 | 1,56% | - |
| 16.09.2025 | 65,00 | 65,25 | 63,00 | 64,25 | 1,98% | - |
| 15.09.2025 | 63,25 | 63,75 | 62,00 | 63,00 | 0,40% | - |
| 12.09.2025 | 63,00 | 63,75 | 62,75 | 62,75 | -0,40% | - |
| 11.09.2025 | 63,25 | 63,25 | 62,75 | 63,00 | 0,40% | - |
| 10.09.2025 | 62,75 | 63,00 | 62,50 | 62,75 | 1,62% | - |
| 09.09.2025 | 61,25 | 61,75 | 61,00 | 61,75 | -0,80% | - |
| 08.09.2025 | 62,50 | 62,50 | 62,25 | 62,25 | 0,40% | - |
| 05.09.2025 | 62,25 | 63,25 | 61,75 | 62,00 | -0,80% | - |
| 04.09.2025 | 62,00 | 62,75 | 60,75 | 62,50 | 2,46% | - |
| 03.09.2025 | 61,25 | 61,75 | 60,50 | 61,00 | 0,00% | - |
| 02.09.2025 | 62,00 | 63,25 | 60,75 | 61,00 | -1,61% | - |
| 01.09.2025 | 63,00 | 63,75 | 62,00 | 62,00 | -1,20% | - |
| 29.08.2025 | 63,75 | 64,75 | 62,75 | 62,75 | -1,95% | - |
| 28.08.2025 | 60,75 | 64,50 | 59,75 | 64,00 | 14,29% | - |
| 27.08.2025 | 56,75 | 57,00 | 55,25 | 56,00 | 0,45% | - |
| 26.08.2025 | 56,50 | 57,00 | 55,75 | 55,75 | -1,76% | - |
| 25.08.2025 | 56,25 | 57,25 | 56,25 | 56,75 | 2,71% | 89,00 |
| 22.08.2025 | 54,50 | 55,75 | 54,50 | 55,25 | 0,91% | - |
| 21.08.2025 | 54,50 | 55,25 | 54,25 | 54,75 | 0,92% | - |
| 20.08.2025 | 54,50 | 55,50 | 53,75 | 54,25 | -2,69% | - |
| 19.08.2025 | 55,25 | 55,75 | 55,00 | 55,75 | 3,72% | - |
| 18.08.2025 | 55,00 | 55,25 | 53,75 | 53,75 | 0,94% | - |
| 15.08.2025 | 53,25 | 53,75 | 52,75 | 53,25 | 2,90% | - |
| 14.08.2025 | 53,25 | 53,50 | 51,75 | 51,75 | -1,90% | - |
| 13.08.2025 | 51,75 | 53,25 | 51,75 | 52,75 | 3,94% | - |
| 12.08.2025 | 51,75 | 52,00 | 50,75 | 50,75 | -0,98% | - |
| 11.08.2025 | 51,00 | 52,00 | 51,00 | 51,25 | 1,49% | - |
| 08.08.2025 | 52,50 | 53,25 | 50,25 | 50,50 | -5,16% | - |
| 07.08.2025 | 53,00 | 54,25 | 52,75 | 53,25 | 0,00% | - |
| 06.08.2025 | 53,00 | 53,50 | 52,50 | 53,25 | 0,95% | - |
| 05.08.2025 | 53,75 | 54,25 | 52,75 | 52,75 | -1,86% | - |
| 04.08.2025 | 53,00 | 53,75 | 52,50 | 53,75 | 2,87% | - |
| 01.08.2025 | 54,00 | 54,25 | 51,75 | 52,25 | -3,69% | - |
| 31.07.2025 | 54,50 | 55,00 | 53,75 | 54,25 | 0,93% | - |
| 30.07.2025 | 54,25 | 55,25 | 53,75 | 53,75 | -1,83% | - |
| 29.07.2025 | 54,25 | 55,25 | 54,00 | 54,75 | 0,00% | - |
| 28.07.2025 | 54,25 | 55,25 | 54,00 | 54,75 | 0,00% | - |
| 25.07.2025 | 54,75 | 55,25 | 54,25 | 54,75 | 0,00% | - |
| 24.07.2025 | 54,75 | 55,25 | 54,50 | 54,75 | 0,00% | - |
| 23.07.2025 | 54,50 | 55,50 | 53,75 | 54,75 | 1,86% | - |
| 22.07.2025 | 53,75 | 54,25 | 53,25 | 53,75 | -0,92% | - |
| 21.07.2025 | 54,75 | 55,00 | 54,25 | 54,25 | -0,91% | 368,00 |
| 18.07.2025 | 54,00 | 54,75 | 53,75 | 54,75 | 1,86% | - |
| 17.07.2025 | 54,50 | 54,50 | 53,75 | 53,75 | -0,92% | - |
| 16.07.2025 | 54,75 | 55,25 | 53,75 | 54,25 | 0,00% | - |
| 15.07.2025 | 53,00 | 54,25 | 52,50 | 54,25 | 2,84% | 20,00 |