62,000€
1,64%
Echtzeit-Aktienkurs Trip.com Group Limited
Bid:
Ask:
Aktienkurse zur Trip.com Group Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.07.2025 | 53,00 | 53,50 | 52,75 | 52,75 | -0,47% | 20,00 |
| 11.07.2025 | 53,50 | 53,75 | 52,75 | 53,00 | 0,47% | - |
| 10.07.2025 | 52,00 | 53,75 | 52,00 | 52,75 | 0,96% | 57,00 |
| 09.07.2025 | 52,25 | 52,25 | 51,50 | 52,25 | 0,97% | - |
| 08.07.2025 | 51,50 | 52,75 | 51,50 | 51,75 | -1,43% | - |
| 07.07.2025 | 51,50 | 53,00 | 51,00 | 52,50 | 4,90% | - |
| 04.07.2025 | 50,40 | 50,50 | 50,05 | 50,05 | 0,00% | - |
| 03.07.2025 | 49,20 | 50,40 | 49,20 | 50,05 | 0,00% | - |
| 02.07.2025 | 49,95 | 50,50 | 49,45 | 50,05 | 0,30% | - |
| 01.07.2025 | 49,70 | 50,25 | 49,30 | 49,90 | -0,30% | - |
| 30.06.2025 | 49,85 | 50,40 | 49,30 | 50,05 | -0,40% | - |
| 27.06.2025 | 49,45 | 50,40 | 49,45 | 50,25 | 0,00% | - |
| 26.06.2025 | 50,75 | 50,75 | 50,05 | 50,25 | -0,99% | - |
| 25.06.2025 | 50,40 | 51,25 | 50,10 | 50,75 | 0,00% | - |
| 24.06.2025 | 49,65 | 50,75 | 49,60 | 50,75 | 2,11% | - |
| 23.06.2025 | 49,00 | 50,05 | 48,70 | 49,70 | 2,47% | - |
| 20.06.2025 | 49,10 | 49,95 | 48,30 | 48,50 | -1,62% | - |
| 19.06.2025 | 49,40 | 50,75 | 49,20 | 49,30 | 0,00% | - |
| 18.06.2025 | 51,25 | 51,50 | 49,10 | 49,30 | -6,54% | - |
| 17.06.2025 | 52,00 | 53,25 | 52,00 | 52,75 | 0,96% | - |
| 16.06.2025 | 52,00 | 52,75 | 51,75 | 52,25 | 0,97% | - |
| 13.06.2025 | 51,50 | 52,25 | 51,25 | 51,75 | -1,90% | - |
| 12.06.2025 | 53,50 | 53,50 | 52,25 | 52,75 | -0,94% | - |
| 11.06.2025 | 54,50 | 54,75 | 53,25 | 53,25 | -1,84% | - |
| 10.06.2025 | 54,25 | 54,75 | 53,75 | 54,25 | -0,91% | - |
| 09.06.2025 | 53,75 | 54,75 | 53,25 | 54,75 | 2,82% | - |
| 06.06.2025 | 52,00 | 53,25 | 51,75 | 53,25 | -1,84% | - |
| 05.06.2025 | 53,75 | 54,25 | 53,00 | 54,25 | 0,46% | - |
| 04.06.2025 | 54,50 | 54,75 | 53,25 | 54,00 | -2,26% | - |
| 03.06.2025 | 56,25 | 56,75 | 55,00 | 55,25 | -0,90% | - |
| 02.06.2025 | 54,75 | 55,75 | 54,00 | 55,75 | 0,90% | - |
| 30.05.2025 | 55,75 | 56,75 | 54,75 | 55,25 | -2,64% | - |
| 29.05.2025 | 57,75 | 58,00 | 56,25 | 56,75 | 1,79% | - |
| 28.05.2025 | 55,50 | 55,75 | 55,00 | 55,75 | 2,29% | - |
| 27.05.2025 | 54,75 | 55,75 | 53,75 | 54,50 | -0,91% | - |
| 26.05.2025 | 53,50 | 55,50 | 53,50 | 55,00 | 0,46% | - |
| 23.05.2025 | 54,75 | 55,25 | 54,00 | 54,75 | 0,92% | - |
| 22.05.2025 | 54,00 | 55,25 | 54,00 | 54,25 | -1,36% | - |
| 21.05.2025 | 56,25 | 56,50 | 54,75 | 55,00 | -2,22% | - |
| 20.05.2025 | 57,50 | 58,00 | 54,75 | 56,25 | -5,86% | - |
| 19.05.2025 | 58,75 | 60,00 | 57,75 | 59,75 | 2,58% | - |
| 16.05.2025 | 57,25 | 58,50 | 57,00 | 58,25 | -0,85% | - |
| 15.05.2025 | 59,00 | 59,25 | 58,00 | 58,75 | -0,84% | - |
| 14.05.2025 | 57,50 | 59,75 | 57,50 | 59,25 | 0,00% | - |
| 13.05.2025 | 58,75 | 59,75 | 57,75 | 59,25 | 0,00% | - |
| 12.05.2025 | 56,25 | 59,25 | 56,25 | 59,25 | 8,22% | - |
| 09.05.2025 | 54,50 | 55,25 | 54,00 | 54,75 | -0,90% | - |
| 08.05.2025 | 55,00 | 55,50 | 54,25 | 55,25 | 0,91% | 200,00 |
| 07.05.2025 | 54,75 | 55,25 | 53,75 | 54,75 | 1,86% | - |
| 06.05.2025 | 53,00 | 54,75 | 53,00 | 53,75 | 0,94% | - |
| 05.05.2025 | 53,25 | 53,75 | 52,25 | 53,25 | 0,00% | - |
| 02.05.2025 | 53,25 | 53,75 | 52,50 | 53,25 | 1,91% | 100,00 |
| 30.04.2025 | 53,00 | 53,00 | 51,75 | 52,25 | 0,00% | - |
| 29.04.2025 | 52,25 | 52,50 | 51,50 | 52,25 | 1,95% | - |
| 28.04.2025 | 50,80 | 52,00 | 50,65 | 51,25 | 1,49% | - |
| 25.04.2025 | 51,25 | 51,50 | 50,25 | 50,50 | -0,49% | - |
| 24.04.2025 | 50,40 | 51,75 | 50,40 | 50,75 | -1,46% | - |
| 23.04.2025 | 51,50 | 52,25 | 51,00 | 51,50 | 3,62% | 50,00 |
| 22.04.2025 | 49,40 | 50,25 | 48,90 | 49,70 | 2,90% | - |
| 17.04.2025 | 50,75 | 51,25 | 48,10 | 48,30 | -0,82% | - |
| 16.04.2025 | 48,80 | 50,90 | 48,30 | 48,70 | -3,08% | - |