54,760€
-3,93%
Echtzeit-Aktienkurs Trip.com Group Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Trip.com Group Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 55,74 | 56,32 | 54,76 | 54,76 | -2,74% | - |
| 11.03.2025 | 57,60 | 58,34 | 55,30 | 56,30 | -1,63% | - |
| 10.03.2025 | 58,59 | 59,26 | 56,33 | 57,23 | -2,84% | - |
| 07.03.2025 | 60,93 | 61,02 | 56,55 | 58,90 | 0,00% | - |
| 06.03.2025 | 59,00 | 59,93 | 58,50 | 58,90 | -0,67% | - |
| 05.03.2025 | 56,80 | 59,30 | 56,49 | 59,30 | 6,08% | - |
| 04.03.2025 | 56,20 | 57,10 | 54,50 | 55,90 | 1,19% | - |
| 03.03.2025 | 55,42 | 57,45 | 55,10 | 55,24 | 3,83% | - |
| 28.02.2025 | 53,80 | 55,65 | 53,08 | 53,20 | -3,34% | - |
| 27.02.2025 | 56,09 | 56,40 | 54,50 | 55,04 | -1,54% | - |
| 26.02.2025 | 58,48 | 59,64 | 55,70 | 55,90 | 2,57% | - |
| 25.02.2025 | 56,69 | 57,64 | 52,90 | 54,50 | -11,90% | 900,00 |
| 24.02.2025 | 64,04 | 66,30 | 61,70 | 61,86 | -3,42% | - |
| 21.02.2025 | 62,52 | 65,50 | 61,99 | 64,05 | 2,44% | 500,00 |
| 20.02.2025 | 63,60 | 65,09 | 60,70 | 62,53 | -2,15% | 35,00 |
| 19.02.2025 | 64,60 | 66,15 | 63,53 | 63,90 | -0,62% | - |
| 18.02.2025 | 63,80 | 68,25 | 63,28 | 64,30 | -2,29% | 16,00 |
| 17.02.2025 | 65,80 | 66,40 | 64,88 | 65,81 | -0,18% | - |
| 14.02.2025 | 67,00 | 69,30 | 65,50 | 65,93 | -1,16% | - |
| 13.02.2025 | 66,00 | 67,79 | 64,33 | 66,70 | 1,83% | - |
| 12.02.2025 | 64,80 | 65,70 | 62,70 | 65,50 | 3,48% | 50,00 |
| 11.02.2025 | 64,75 | 65,50 | 61,50 | 63,30 | -4,52% | - |
| 10.02.2025 | 66,95 | 69,65 | 65,50 | 66,30 | -0,94% | - |
| 07.02.2025 | 66,00 | 67,28 | 62,57 | 66,93 | 1,56% | - |
| 06.02.2025 | 66,76 | 68,25 | 65,33 | 65,90 | -0,30% | - |
| 05.02.2025 | 66,30 | 67,10 | 64,92 | 66,10 | -3,78% | - |
| 04.02.2025 | 70,60 | 71,61 | 68,50 | 68,70 | -1,98% | 150,00 |
| 03.02.2025 | 68,80 | 71,31 | 67,72 | 70,09 | 3,52% | 27,00 |
| 31.01.2025 | 70,90 | 71,85 | 67,51 | 67,70 | -3,99% | - |
| 30.01.2025 | 68,50 | 71,10 | 67,78 | 70,52 | 2,94% | - |
| 29.01.2025 | 68,50 | 70,10 | 67,03 | 68,50 | 0,29% | - |
| 28.01.2025 | 67,30 | 68,48 | 65,90 | 68,30 | 2,40% | - |
| 27.01.2025 | 67,01 | 68,45 | 65,67 | 66,70 | -2,06% | - |
| 24.01.2025 | 66,40 | 68,30 | 65,52 | 68,10 | 4,29% | - |
| 23.01.2025 | 62,74 | 65,30 | 62,74 | 65,30 | 1,56% | - |
| 22.01.2025 | 64,60 | 65,67 | 63,31 | 64,30 | -2,87% | 13,00 |
| 21.01.2025 | 66,90 | 67,01 | 63,75 | 66,20 | 1,22% | - |
| 20.01.2025 | 65,77 | 67,27 | 65,15 | 65,40 | 0,15% | - |
| 17.01.2025 | 63,98 | 66,69 | 63,20 | 65,30 | 2,19% | - |
| 16.01.2025 | 63,70 | 64,71 | 62,90 | 63,90 | 1,27% | - |
| 15.01.2025 | 62,92 | 63,50 | 62,34 | 63,10 | 0,96% | - |
| 14.01.2025 | 63,20 | 63,51 | 62,10 | 62,50 | 0,32% | 60,00 |
| 13.01.2025 | 62,20 | 63,27 | 61,51 | 62,30 | 0,97% | - |
| 10.01.2025 | 61,25 | 63,04 | 60,90 | 61,70 | -1,91% | - |
| 09.01.2025 | 62,80 | 64,82 | 62,09 | 62,90 | 0,00% | - |
| 08.01.2025 | 63,00 | 64,45 | 62,50 | 62,90 | 0,00% | - |
| 07.01.2025 | 62,00 | 64,40 | 61,78 | 62,90 | 0,00% | - |
| 06.01.2025 | 64,16 | 66,73 | 62,89 | 62,90 | -4,23% | 90,00 |
| 03.01.2025 | 63,55 | 65,70 | 63,38 | 65,68 | 4,08% | - |
| 02.01.2025 | 64,60 | 65,56 | 63,10 | 63,10 | -5,40% | - |
| 30.12.2024 | 65,82 | 68,07 | 65,82 | 66,71 | -1,47% | - |
| 27.12.2024 | 68,56 | 70,12 | 67,70 | 67,70 | -3,67% | 158,00 |
| 23.12.2024 | 69,28 | 70,29 | 68,73 | 70,28 | 1,12% | 46,00 |
| 20.12.2024 | 68,55 | 70,22 | 65,37 | 69,50 | -0,57% | 30,00 |
| 19.12.2024 | 68,80 | 70,09 | 67,89 | 69,90 | 1,45% | - |
| 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% | - |