33,800€
-3,43%
Echtzeit-Aktienkurs Trip.com Group Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Trip.com Group Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 34,60 | 34,70 | 33,70 | 33,90 | -2,87% | 1.122,00 |
| 08.09.2026 | 35,50 | 35,80 | 34,70 | 34,90 | -2,24% | 912,00 |
| 07.09.2026 | 35,40 | 36,00 | 35,40 | 35,70 | 1,13% | 4.200,00 |
| 04.09.2026 | 35,80 | 35,90 | 35,30 | 35,30 | -0,84% | - |
| 03.09.2026 | 36,10 | 36,30 | 35,10 | 35,60 | -5,57% | 6.645,00 |
| 02.09.2026 | 37,90 | 38,30 | 37,70 | 37,70 | -0,53% | 1.530,00 |
| 01.09.2026 | 38,60 | 38,60 | 37,80 | 37,90 | -1,56% | - |
| 31.08.2026 | 39,40 | 39,70 | 38,50 | 38,50 | -1,53% | - |
| 28.08.2026 | 38,60 | 39,10 | 38,10 | 39,10 | 2,09% | - |
| 27.08.2026 | 38,80 | 38,90 | 38,20 | 38,30 | -1,29% | - |
| 26.08.2026 | 39,40 | 39,50 | 38,80 | 38,80 | -1,27% | - |
| 25.08.2026 | 38,90 | 39,60 | 38,40 | 39,30 | -0,51% | 7.399,00 |
| 24.08.2026 | 39,40 | 39,70 | 39,20 | 39,50 | 0,25% | - |
| 21.08.2026 | 39,70 | 39,90 | 39,30 | 39,40 | -1,01% | 4.600,00 |
| 20.08.2026 | 39,80 | 39,90 | 39,00 | 39,80 | -0,25% | - |
| 19.08.2026 | 38,80 | 39,90 | 38,60 | 39,90 | 3,64% | - |
| 18.08.2026 | 38,70 | 38,80 | 38,30 | 38,50 | -0,52% | - |
| 17.08.2026 | 39,20 | 39,40 | 38,30 | 38,70 | -0,51% | - |
| 14.08.2026 | 38,40 | 38,90 | 38,00 | 38,90 | -0,51% | - |
| 13.08.2026 | 39,20 | 39,50 | 38,70 | 39,10 | -1,51% | 1.446,00 |
| 12.08.2026 | 39,80 | 39,90 | 39,50 | 39,70 | -1,00% | - |
| 11.08.2026 | 40,20 | 40,80 | 39,70 | 40,10 | -1,96% | 20.628,00 |
| 10.08.2026 | 40,00 | 40,90 | 40,00 | 40,90 | 2,51% | - |
| 07.08.2026 | 39,30 | 40,10 | 39,30 | 39,90 | -0,50% | - |
| 06.08.2026 | 39,80 | 40,10 | 39,60 | 40,10 | 1,01% | 1.508,00 |
| 05.08.2026 | 40,40 | 40,70 | 39,70 | 39,70 | -2,46% | - |
| 04.08.2026 | 40,60 | 40,90 | 39,80 | 40,70 | -0,97% | - |
| 03.08.2026 | 40,20 | 41,30 | 40,10 | 41,10 | 0,98% | - |
| 31.07.2026 | 40,60 | 40,70 | 40,00 | 40,70 | 0,99% | - |
| 30.07.2026 | 40,40 | 41,10 | 39,50 | 40,30 | 0,50% | - |
| 29.07.2026 | 40,80 | 41,50 | 40,10 | 40,10 | 1,01% | - |
| 28.07.2026 | 39,40 | 40,10 | 38,90 | 39,70 | 1,28% | - |
| 27.07.2026 | 39,80 | 40,00 | 38,70 | 39,20 | 2,62% | - |
| 24.07.2026 | 38,20 | 38,70 | 38,10 | 38,20 | 0,79% | - |
| 23.07.2026 | 38,60 | 38,70 | 37,70 | 37,90 | 1,88% | - |
| 22.07.2026 | 38,20 | 38,30 | 37,20 | 37,20 | -2,87% | - |
| 21.07.2026 | 38,80 | 38,90 | 38,10 | 38,30 | -0,78% | - |
| 20.07.2026 | 38,10 | 39,60 | 37,90 | 38,60 | 4,04% | 1.950,00 |
| 17.07.2026 | 37,50 | 38,10 | 36,90 | 37,10 | -3,13% | 4.320,00 |
| 16.07.2026 | 38,20 | 38,50 | 37,90 | 38,30 | 2,96% | 3.854,00 |
| 15.07.2026 | 37,20 | 38,00 | 37,20 | 37,20 | 0,54% | 2.730,00 |
| 14.07.2026 | 37,60 | 37,80 | 36,90 | 37,00 | -0,80% | - |
| 13.07.2026 | 37,60 | 37,70 | 37,10 | 37,30 | -0,53% | 4.160,00 |
| 10.07.2026 | 36,80 | 37,50 | 36,30 | 37,50 | 3,31% | - |
| 09.07.2026 | 36,30 | 36,30 | 35,90 | 36,30 | 0,00% | - |
| 08.07.2026 | 36,40 | 36,90 | 36,10 | 36,30 | 1,68% | 2.860,00 |
| 07.07.2026 | 35,80 | 36,30 | 35,40 | 35,70 | -0,56% | 560,00 |
| 06.07.2026 | 35,80 | 36,40 | 35,50 | 35,90 | -1,10% | 4.320,00 |
| 03.07.2026 | 36,40 | 36,40 | 36,10 | 36,30 | 1,11% | - |
| 02.07.2026 | 35,50 | 35,90 | 35,00 | 35,90 | -0,55% | - |
| 01.07.2026 | 34,80 | 36,50 | 34,80 | 36,10 | 3,44% | - |
| 30.06.2026 | 34,70 | 35,20 | 34,50 | 34,90 | 0,00% | - |
| 29.06.2026 | 36,40 | 36,50 | 34,90 | 34,90 | -2,79% | - |
| 26.06.2026 | 34,20 | 36,10 | 33,90 | 35,90 | 1,13% | 3.300,00 |
| 25.06.2026 | 35,40 | 36,80 | 33,50 | 35,50 | -12,78% | - |
| 24.06.2026 | 40,00 | 41,00 | 39,80 | 40,70 | 2,01% | 1.500,00 |
| 23.06.2026 | 39,30 | 40,10 | 38,80 | 39,90 | -1,97% | 2.500,00 |
| 22.06.2026 | 39,30 | 40,90 | 39,20 | 40,70 | 5,99% | - |
| 19.06.2026 | 39,40 | 39,50 | 38,40 | 38,40 | -3,03% | - |
| 18.06.2026 | 39,70 | 40,40 | 39,30 | 39,60 | -2,70% | - |
| 17.06.2026 | 40,00 | 40,90 | 39,70 | 40,70 | 2,01% | 900,00 |
| 16.06.2026 | 40,60 | 40,70 | 39,50 | 39,90 | -2,44% | 300,00 |
| 15.06.2026 | 40,60 | 41,00 | 40,30 | 40,90 | 2,00% | - |
| 12.06.2026 | 40,70 | 41,40 | 40,10 | 40,10 | -2,20% | - |
| 11.06.2026 | 40,80 | 41,20 | 40,40 | 41,00 | -1,20% | - |
| 10.06.2026 | 41,60 | 42,30 | 41,30 | 41,50 | 1,97% | - |
| 09.06.2026 | 40,90 | 41,30 | 40,60 | 40,70 | -0,49% | - |
| 08.06.2026 | 41,00 | 41,50 | 40,70 | 40,90 | -0,97% | - |
| 05.06.2026 | 40,90 | 41,50 | 40,50 | 41,30 | 0,00% | - |
| 04.06.2026 | 41,30 | 42,20 | 40,90 | 41,30 | 0,00% | - |
| 03.06.2026 | 41,30 | 41,70 | 40,90 | 41,30 | -0,96% | - |
| 02.06.2026 | 42,10 | 42,60 | 41,70 | 41,70 | 0,48% | - |
| 01.06.2026 | 41,30 | 41,70 | 40,70 | 41,50 | 1,97% | - |
| 29.05.2026 | 40,60 | 41,30 | 40,10 | 40,70 | 0,49% | - |
| 28.05.2026 | 40,00 | 40,70 | 39,70 | 40,50 | -1,22% | - |
| 27.05.2026 | 40,70 | 41,30 | 40,20 | 41,00 | 0,74% | - |
| 26.05.2026 | 40,00 | 41,10 | 39,90 | 40,70 | 1,24% | - |
| 25.05.2026 | 40,20 | 40,20 | 40,00 | 40,20 | 0,75% | - |
| 22.05.2026 | 40,50 | 40,90 | 38,10 | 39,90 | -3,39% | 9.100,00 |
| 21.05.2026 | 41,80 | 41,80 | 40,90 | 41,30 | -0,96% | 2.880,00 |
| 20.05.2026 | 41,80 | 42,10 | 40,90 | 41,70 | -0,95% | 3.199,00 |
| 19.05.2026 | 42,70 | 43,20 | 42,10 | 42,10 | -0,47% | - |
| 18.05.2026 | 42,10 | 42,60 | 41,70 | 42,30 | -0,94% | 1.110,00 |
| 15.05.2026 | 42,60 | 43,20 | 42,40 | 42,70 | -0,93% | - |
| 14.05.2026 | 43,80 | 43,80 | 43,10 | 43,10 | -3,58% | - |
| 13.05.2026 | 44,10 | 45,50 | 44,10 | 44,70 | 0,90% | - |
| 12.05.2026 | 43,90 | 44,40 | 43,50 | 44,30 | 0,00% | - |
| 11.05.2026 | 43,60 | 44,70 | 43,40 | 44,30 | -0,89% | - |
| 08.05.2026 | 45,40 | 45,70 | 44,70 | 44,70 | -1,76% | - |
| 07.05.2026 | 45,90 | 46,20 | 45,10 | 45,50 | -1,52% | - |
| 06.05.2026 | 44,40 | 46,30 | 44,30 | 46,20 | 3,36% | - |
| 05.05.2026 | 44,30 | 45,30 | 43,60 | 44,70 | -0,89% | 3.450,00 |
| 04.05.2026 | 45,50 | 46,00 | 45,10 | 45,10 | -2,59% | - |
| 30.04.2026 | 45,70 | 46,30 | 45,50 | 46,30 | 2,21% | - |
| 29.04.2026 | 45,30 | 45,60 | 44,70 | 45,30 | 1,34% | - |
| 28.04.2026 | 44,90 | 45,40 | 44,70 | 44,70 | -1,76% | - |
| 27.04.2026 | 44,30 | 45,50 | 44,10 | 45,50 | 0,44% | - |
| 24.04.2026 | 45,30 | 45,60 | 45,10 | 45,30 | 0,00% | - |
| 23.04.2026 | 45,60 | 46,20 | 44,90 | 45,30 | -0,88% | - |
| 22.04.2026 | 45,70 | 46,50 | 45,70 | 45,70 | -2,14% | - |