68,575€
-1,47%
Echtzeit-Aktienkurs Trip.com Group Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Trip.com Group Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 68,80 | 69,19 | 67,89 | 68,56 | -0,50% | - |
| 18.12.2024 | 70,20 | 70,93 | 68,90 | 68,90 | -3,09% | - |
| 17.12.2024 | 68,80 | 71,30 | 65,52 | 71,10 | 2,89% | - |
| 16.12.2024 | 68,64 | 69,30 | 67,92 | 69,10 | 0,00% | - |
| 13.12.2024 | 69,76 | 73,09 | 68,28 | 69,10 | -2,26% | - |
| 12.12.2024 | 71,80 | 72,43 | 70,02 | 70,70 | 1,76% | - |
| 11.12.2024 | 68,30 | 69,57 | 67,91 | 69,48 | 1,47% | - |
| 10.12.2024 | 69,20 | 71,85 | 67,82 | 68,48 | -3,69% | 20,00 |
| 09.12.2024 | 66,80 | 73,84 | 66,80 | 71,10 | 8,88% | 54,00 |
| 06.12.2024 | 65,64 | 67,78 | 64,70 | 65,30 | 2,83% | - |
| 05.12.2024 | 62,57 | 63,90 | 61,88 | 63,50 | 0,00% | - |
| 04.12.2024 | 64,60 | 65,26 | 61,43 | 63,50 | -1,85% | - |
| 03.12.2024 | 63,20 | 65,30 | 62,59 | 64,70 | 4,19% | - |
| 02.12.2024 | 62,17 | 63,57 | 61,74 | 62,10 | 1,00% | - |
| 29.11.2024 | 61,46 | 62,16 | 60,73 | 61,49 | 0,80% | - |
| 28.11.2024 | 60,40 | 61,58 | 60,40 | 61,00 | 0,90% | - |
| 27.11.2024 | 60,80 | 61,78 | 59,90 | 60,46 | 0,67% | - |
| 26.11.2024 | 61,20 | 61,70 | 59,90 | 60,06 | -2,27% | 600,00 |
| 25.11.2024 | 61,32 | 62,13 | 60,85 | 61,45 | 0,57% | 2.100,00 |
| 22.11.2024 | 61,33 | 62,83 | 60,78 | 61,10 | -1,67% | - |
| 21.11.2024 | 61,29 | 62,50 | 59,13 | 62,14 | 1,03% | - |
| 20.11.2024 | 60,00 | 62,07 | 59,92 | 61,50 | 3,71% | - |
| 19.11.2024 | 61,20 | 62,14 | 58,15 | 59,30 | 2,42% | - |
| 18.11.2024 | 58,00 | 59,99 | 55,36 | 57,90 | 2,48% | - |
| 15.11.2024 | 56,40 | 57,24 | 54,76 | 56,50 | -0,88% | - |
| 14.11.2024 | 57,60 | 59,10 | 56,40 | 57,00 | -2,90% | - |
| 13.11.2024 | 58,68 | 60,55 | 57,94 | 58,70 | -2,65% | - |
| 12.11.2024 | 60,40 | 63,62 | 59,70 | 60,30 | -3,52% | - |
| 11.11.2024 | 62,16 | 62,67 | 60,90 | 62,50 | 2,29% | - |
| 08.11.2024 | 62,80 | 63,20 | 60,74 | 61,10 | -3,48% | 65,00 |
| 07.11.2024 | 62,40 | 64,27 | 61,76 | 63,30 | 1,28% | - |
| 06.11.2024 | 62,74 | 63,62 | 61,30 | 62,50 | -0,32% | 160,00 |
| 05.11.2024 | 62,50 | 65,16 | 61,34 | 62,70 | 1,29% | - |
| 04.11.2024 | 61,28 | 63,70 | 60,88 | 61,90 | 2,82% | - |
| 01.11.2024 | 59,02 | 60,30 | 58,25 | 60,20 | 1,19% | - |
| 31.10.2024 | 59,49 | 60,02 | 58,75 | 59,49 | -0,35% | - |
| 30.10.2024 | 58,90 | 60,10 | 58,40 | 59,70 | -0,63% | - |
| 29.10.2024 | 60,35 | 61,06 | 59,08 | 60,08 | 0,34% | - |
| 28.10.2024 | 58,15 | 60,66 | 57,60 | 59,88 | 4,49% | 1.000,00 |
| 25.10.2024 | 57,45 | 57,99 | 56,70 | 57,30 | 0,00% | - |
| 24.10.2024 | 57,57 | 57,57 | 56,40 | 57,30 | 0,70% | - |
| 23.10.2024 | 57,42 | 57,55 | 56,50 | 56,90 | 3,08% | - |
| 22.10.2024 | 55,08 | 57,30 | 54,96 | 55,20 | -1,25% | - |
| 21.10.2024 | 55,07 | 56,70 | 54,46 | 55,90 | -0,89% | - |
| 18.10.2024 | 56,84 | 58,38 | 56,00 | 56,40 | 5,42% | - |
| 17.10.2024 | 54,60 | 54,60 | 53,06 | 53,50 | -2,19% | - |
| 16.10.2024 | 53,69 | 55,10 | 53,40 | 54,70 | 2,63% | - |
| 15.10.2024 | 56,04 | 56,40 | 53,10 | 53,30 | -8,89% | - |
| 14.10.2024 | 59,10 | 59,70 | 57,76 | 58,50 | -1,68% | 40,00 |
| 11.10.2024 | 58,50 | 59,70 | 56,75 | 59,50 | 2,06% | - |
| 10.10.2024 | 59,42 | 60,10 | 58,30 | 58,30 | 2,10% | 200,00 |
| 09.10.2024 | 55,60 | 57,67 | 53,76 | 57,10 | 1,88% | - |
| 08.10.2024 | 56,59 | 58,33 | 55,09 | 56,05 | -10,04% | 234,00 |
| 07.10.2024 | 63,40 | 63,69 | 60,70 | 62,30 | 0,00% | 92,00 |
| 04.10.2024 | 63,00 | 63,51 | 61,74 | 62,30 | 6,22% | 520,00 |
| 03.10.2024 | 58,85 | 59,74 | 57,54 | 58,65 | -3,06% | - |
| 02.10.2024 | 59,75 | 60,70 | 57,94 | 60,50 | 7,08% | 50,00 |
| 01.10.2024 | 53,30 | 56,50 | 53,20 | 56,50 | 5,88% | - |
| 30.09.2024 | 57,07 | 58,10 | 53,10 | 53,36 | -2,81% | - |
| 27.09.2024 | 53,40 | 55,30 | 51,66 | 54,90 | 8,28% | 220,00 |
| 26.09.2024 | 47,56 | 50,90 | 47,22 | 50,70 | 10,34% | 100,00 |
| 25.09.2024 | 46,05 | 46,38 | 43,89 | 45,95 | -3,16% | - |
| 24.09.2024 | 45,77 | 47,57 | 45,55 | 47,45 | 7,47% | - |
| 23.09.2024 | 44,45 | 44,68 | 43,90 | 44,15 | 1,26% | - |
| 20.09.2024 | 43,95 | 44,06 | 43,34 | 43,60 | 2,74% | - |
| 19.09.2024 | 43,25 | 43,68 | 42,23 | 42,44 | 0,92% | - |
| 18.09.2024 | 42,05 | 42,19 | 41,44 | 42,05 | 0,24% | - |
| 17.09.2024 | 42,34 | 42,67 | 41,84 | 41,95 | -0,24% | - |
| 16.09.2024 | 42,55 | 42,90 | 42,04 | 42,05 | -1,41% | - |
| 13.09.2024 | 42,55 | 42,96 | 42,30 | 42,65 | 0,24% | 100,00 |
| 12.09.2024 | 42,95 | 43,25 | 42,13 | 42,55 | -0,96% | - |
| 11.09.2024 | 42,65 | 43,27 | 42,54 | 42,96 | 0,76% | 41,00 |
| 10.09.2024 | 42,75 | 43,26 | 42,54 | 42,64 | -0,49% | - |
| 09.09.2024 | 42,65 | 43,16 | 42,25 | 42,85 | -0,26% | - |
| 06.09.2024 | 42,85 | 43,09 | 42,13 | 42,96 | 0,02% | - |
| 05.09.2024 | 42,65 | 43,57 | 42,65 | 42,95 | 0,47% | - |
| 04.09.2024 | 43,24 | 43,47 | 42,44 | 42,75 | -0,47% | - |
| 03.09.2024 | 42,95 | 43,17 | 41,86 | 42,95 | -0,46% | - |
| 02.09.2024 | 43,05 | 45,17 | 42,95 | 43,15 | 1,17% | - |
| 30.08.2024 | 43,56 | 43,63 | 42,13 | 42,65 | 0,59% | - |
| 29.08.2024 | 42,16 | 43,39 | 41,93 | 42,40 | 2,05% | - |
| 28.08.2024 | 41,40 | 42,58 | 41,40 | 41,55 | 0,97% | - |
| 27.08.2024 | 41,77 | 42,20 | 40,44 | 41,15 | 8,43% | - |
| 26.08.2024 | 38,20 | 39,14 | 37,45 | 37,95 | 0,80% | - |
| 23.08.2024 | 38,20 | 38,85 | 37,64 | 37,65 | -1,83% | - |
| 22.08.2024 | 38,50 | 39,41 | 38,25 | 38,35 | -0,39% | - |
| 21.08.2024 | 37,78 | 38,86 | 37,09 | 38,50 | 3,64% | - |
| 20.08.2024 | 38,02 | 39,03 | 37,05 | 37,15 | -4,13% | - |
| 19.08.2024 | 38,60 | 39,15 | 38,26 | 38,75 | 0,00% | 10,00 |
| 16.08.2024 | 38,61 | 39,35 | 38,55 | 38,75 | 1,31% | - |
| 15.08.2024 | 37,75 | 38,56 | 37,17 | 38,25 | 1,61% | - |
| 14.08.2024 | 37,87 | 38,45 | 36,85 | 37,65 | -1,84% | - |
| 13.08.2024 | 38,66 | 39,14 | 38,15 | 38,35 | -0,26% | - |
| 12.08.2024 | 38,54 | 39,80 | 38,35 | 38,45 | 0,26% | - |
| 09.08.2024 | 38,64 | 38,94 | 37,75 | 38,35 | -0,52% | - |
| 08.08.2024 | 37,90 | 38,86 | 36,96 | 38,55 | 2,66% | - |
| 07.08.2024 | 38,85 | 39,52 | 37,25 | 37,55 | -2,85% | - |
| 06.08.2024 | 36,90 | 39,26 | 36,75 | 38,65 | 5,17% | - |
| 05.08.2024 | 35,85 | 37,46 | 34,75 | 36,75 | 1,94% | - |
| 02.08.2024 | 36,80 | 37,60 | 35,45 | 36,05 | -5,50% | 494,00 |