54,000€
-0,46%
Echtzeit-Aktienkurs Trip.com Group Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Trip.com Group Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.04.2025 | 49,70 | 50,75 | 49,10 | 50,25 | 0,90% | - |
| 14.04.2025 | 49,50 | 52,50 | 49,00 | 49,80 | 3,11% | - |
| 11.04.2025 | 49,00 | 49,40 | 46,40 | 48,30 | -0,21% | - |
| 10.04.2025 | 53,00 | 53,25 | 47,60 | 48,40 | -3,68% | - |
| 09.04.2025 | 49,65 | 50,80 | 47,10 | 50,25 | 4,47% | - |
| 08.04.2025 | 50,20 | 51,00 | 47,70 | 48,10 | -1,23% | - |
| 07.04.2025 | 47,80 | 52,25 | 46,90 | 48,70 | -4,70% | 850,00 |
| 04.04.2025 | 56,20 | 57,12 | 49,80 | 51,10 | -7,93% | - |
| 03.04.2025 | 56,85 | 57,18 | 55,35 | 55,50 | -5,20% | - |
| 02.04.2025 | 58,53 | 58,92 | 57,70 | 58,55 | 0,08% | - |
| 01.04.2025 | 58,48 | 59,36 | 57,90 | 58,50 | -0,38% | - |
| 31.03.2025 | 58,65 | 59,10 | 57,90 | 58,73 | 0,69% | - |
| 28.03.2025 | 60,00 | 60,50 | 57,89 | 58,33 | -3,02% | - |
| 27.03.2025 | 59,98 | 60,92 | 59,19 | 60,14 | 2,24% | - |
| 26.03.2025 | 58,63 | 59,30 | 57,90 | 58,82 | 0,31% | - |
| 25.03.2025 | 58,38 | 59,10 | 57,78 | 58,64 | -0,88% | - |
| 24.03.2025 | 60,30 | 60,70 | 58,72 | 59,16 | -0,09% | 30,00 |
| 21.03.2025 | 59,10 | 59,52 | 57,70 | 59,22 | -0,44% | - |
| 20.03.2025 | 59,90 | 60,43 | 58,83 | 59,48 | -2,12% | - |
| 19.03.2025 | 60,90 | 61,90 | 60,30 | 60,77 | 0,18% | - |
| 18.03.2025 | 60,60 | 61,50 | 60,15 | 60,66 | 0,15% | 500,00 |
| 17.03.2025 | 58,21 | 61,10 | 57,13 | 60,57 | 6,11% | - |
| 14.03.2025 | 57,09 | 58,30 | 56,90 | 57,08 | 1,89% | - |
| 13.03.2025 | 54,80 | 56,65 | 54,70 | 56,02 | -0,44% | - |
| 12.03.2025 | 55,74 | 56,65 | 54,30 | 56,27 | -0,05% | - |
| 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 |