67,223$
2,15%
Echtzeit-Aktienkurs Trip.com Group Limited
Bid:
Ask:
Aktienkurse zur Trip.com Group Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 66,59 | 68,69 | 66,35 | 67,16 | 2,05% | 2.863.592,00 |
| 16.01.2025 | 65,34 | 65,86 | 64,87 | 65,81 | 1,22% | 2.149.019,00 |
| 15.01.2025 | 65,32 | 65,35 | 64,60 | 65,02 | 0,96% | 1.860.027,00 |
| 14.01.2025 | 64,95 | 65,10 | 63,95 | 64,40 | 1,08% | 1.951.365,00 |
| 13.01.2025 | 63,63 | 64,52 | 63,37 | 63,71 | 0,89% | 2.292.429,00 |
| 10.01.2025 | 63,50 | 63,58 | 62,37 | 63,15 | -2,70% | 3.135.786,00 |
| 08.01.2025 | 65,41 | 65,74 | 64,37 | 64,90 | -0,15% | 3.195.293,00 |
| 07.01.2025 | 65,46 | 65,88 | 64,88 | 65,00 | -0,52% | 2.591.458,00 |
| 06.01.2025 | 67,69 | 67,86 | 65,30 | 65,34 | -3,34% | 2.513.507,00 |
| 03.01.2025 | 66,00 | 67,65 | 66,00 | 67,60 | 4,37% | 3.104.994,00 |
| 02.01.2025 | 66,42 | 66,82 | 64,68 | 64,77 | -5,67% | 3.168.143,00 |
| 31.12.2024 | 69,78 | 69,97 | 68,60 | 68,66 | 0,07% | 1.093.220,00 |
| 30.12.2024 | 69,22 | 69,33 | 68,50 | 68,61 | -2,80% | 2.033.743,00 |
| 27.12.2024 | 71,48 | 71,65 | 70,51 | 70,59 | -3,38% | 2.185.206,00 |
| 26.12.2024 | 72,30 | 73,38 | 72,23 | 73,06 | 1,04% | 1.472.332,00 |
| 24.12.2024 | 72,71 | 72,99 | 72,18 | 72,31 | -0,97% | 1.038.485,00 |
| 23.12.2024 | 72,10 | 73,08 | 71,61 | 73,02 | 0,80% | 1.802.402,00 |
| 20.12.2024 | 70,99 | 72,80 | 70,37 | 72,44 | -0,18% | 2.127.223,00 |
| 19.12.2024 | 71,79 | 72,60 | 71,00 | 72,57 | 1,45% | 2.416.838,00 |
| 18.12.2024 | 73,71 | 74,09 | 71,36 | 71,53 | -4,13% | 2.692.934,00 |
| 17.12.2024 | 73,25 | 74,70 | 72,24 | 74,61 | 2,83% | 3.720.879,00 |
| 16.12.2024 | 71,91 | 72,67 | 71,32 | 72,56 | 0,01% | 3.464.614,00 |
| 13.12.2024 | 72,32 | 72,80 | 71,69 | 72,55 | -2,07% | 2.931.077,00 |
| 12.12.2024 | 74,74 | 75,39 | 74,06 | 74,08 | 1,74% | 3.302.917,00 |
| 11.12.2024 | 71,63 | 72,84 | 71,37 | 72,81 | 1,13% | 2.540.032,00 |
| 10.12.2024 | 72,16 | 73,27 | 71,58 | 72,00 | -4,08% | 4.265.153,00 |
| 09.12.2024 | 74,70 | 77,18 | 74,60 | 75,06 | 8,67% | 7.801.851,00 |
| 06.12.2024 | 69,09 | 69,60 | 68,43 | 69,07 | 2,77% | 4.401.381,00 |
| 05.12.2024 | 66,30 | 67,53 | 66,30 | 67,21 | 0,49% | 3.073.471,00 |
| 04.12.2024 | 67,32 | 67,73 | 65,74 | 66,88 | -1,69% | 4.834.854,00 |
| 03.12.2024 | 66,00 | 68,60 | 65,87 | 68,03 | 4,26% | 6.016.424,00 |
| 02.12.2024 | 65,64 | 65,85 | 64,70 | 65,25 | 0,93% | 2.688.856,00 |
| 29.11.2024 | 65,00 | 65,64 | 64,23 | 64,65 | 1,33% | 2.559.444,00 |
| 27.11.2024 | 63,96 | 64,21 | 63,36 | 63,80 | 1,43% | 3.702.341,00 |
| 26.11.2024 | 63,98 | 63,98 | 62,81 | 62,90 | -2,53% | 3.275.383,00 |
| 25.11.2024 | 64,30 | 64,80 | 64,00 | 64,53 | 1,40% | 2.807.027,00 |
| 22.11.2024 | 64,00 | 64,50 | 63,58 | 63,64 | -2,35% | 3.231.796,00 |
| 21.11.2024 | 64,24 | 65,58 | 64,08 | 65,17 | 0,59% | 3.301.134,00 |
| 20.11.2024 | 64,00 | 65,38 | 63,92 | 64,79 | 3,27% | 4.489.105,00 |
| 19.11.2024 | 63,90 | 64,03 | 61,64 | 62,74 | 2,32% | 5.735.850,00 |
| 18.11.2024 | 60,92 | 61,68 | 60,39 | 61,32 | 3,08% | 3.930.547,00 |
| 15.11.2024 | 59,93 | 59,93 | 59,05 | 59,49 | -0,73% | 2.742.458,00 |
| 14.11.2024 | 60,96 | 61,00 | 59,55 | 59,93 | -3,45% | 3.656.814,00 |
| 13.11.2024 | 62,70 | 62,87 | 61,32 | 62,07 | -3,05% | 3.168.634,00 |
| 12.11.2024 | 64,38 | 64,74 | 63,33 | 64,02 | -3,99% | 3.309.019,00 |
| 11.11.2024 | 66,30 | 66,72 | 65,35 | 66,68 | 1,83% | 2.170.799,00 |
| 08.11.2024 | 65,44 | 67,37 | 65,29 | 65,48 | -4,31% | 3.129.892,00 |
| 07.11.2024 | 67,73 | 69,27 | 67,52 | 68,43 | 2,07% | 3.770.340,00 |
| 06.11.2024 | 67,19 | 67,60 | 65,71 | 67,05 | -2,01% | 2.735.057,00 |
| 05.11.2024 | 68,34 | 68,59 | 66,96 | 68,42 | 1,75% | 3.927.681,00 |
| 04.11.2024 | 66,92 | 69,44 | 66,92 | 67,24 | 3,14% | 3.000.541,00 |
| 01.11.2024 | 64,36 | 65,43 | 64,15 | 65,19 | 1,23% | 2.987.709,00 |
| 31.10.2024 | 64,76 | 65,00 | 63,90 | 64,40 | -1,01% | 2.604.346,00 |
| 30.10.2024 | 64,00 | 65,35 | 63,41 | 65,06 | 0,26% | 3.761.718,00 |
| 29.10.2024 | 65,50 | 65,74 | 64,83 | 64,89 | -0,28% | 5.647.275,00 |
| 28.10.2024 | 62,91 | 65,57 | 62,77 | 65,07 | 5,21% | 3.776.282,00 |
| 25.10.2024 | 62,07 | 62,20 | 61,47 | 61,85 | -0,34% | 1.774.097,00 |
| 24.10.2024 | 61,60 | 62,10 | 61,17 | 62,06 | 1,01% | 2.142.264,00 |
| 23.10.2024 | 60,93 | 61,83 | 60,85 | 61,44 | 1,50% | 3.053.500,00 |
| 22.10.2024 | 60,30 | 61,83 | 60,13 | 60,53 | 0,05% | 2.507.092,00 |
| 21.10.2024 | 60,35 | 60,65 | 59,80 | 60,50 | -1,22% | 1.534.822,00 |
| 18.10.2024 | 62,51 | 62,64 | 60,76 | 61,25 | 5,60% | 4.236.143,00 |
| 17.10.2024 | 58,14 | 58,45 | 57,55 | 58,00 | -2,44% | 3.242.306,00 |
| 16.10.2024 | 58,48 | 60,01 | 58,19 | 59,45 | 2,46% | 3.002.191,00 |
| 15.10.2024 | 61,00 | 61,33 | 57,81 | 58,02 | -8,83% | 8.588.750,00 |
| 14.10.2024 | 64,07 | 65,25 | 63,51 | 63,64 | -2,14% | 2.825.529,00 |
| 11.10.2024 | 62,70 | 65,39 | 62,48 | 65,03 | 1,93% | 3.744.066,00 |
| 10.10.2024 | 64,90 | 65,61 | 63,73 | 63,80 | 2,26% | 5.890.310,00 |
| 09.10.2024 | 60,05 | 63,02 | 59,87 | 62,39 | 1,48% | 9.796.424,00 |
| 08.10.2024 | 62,72 | 63,98 | 61,30 | 61,48 | -10,06% | 10.420.901,00 |
| 07.10.2024 | 69,12 | 69,31 | 66,61 | 68,36 | -0,10% | 6.147.005,00 |
| 04.10.2024 | 69,42 | 69,67 | 67,81 | 68,43 | 5,88% | 8.154.881,00 |
| 03.10.2024 | 63,66 | 65,73 | 63,58 | 64,63 | -3,43% | 5.543.548,00 |
| 02.10.2024 | 65,55 | 67,02 | 64,03 | 66,92 | 7,05% | 9.463.357,00 |
| 01.10.2024 | 59,79 | 62,53 | 59,53 | 62,51 | 5,18% | 7.268.305,00 |
| 30.09.2024 | 63,70 | 63,87 | 59,15 | 59,43 | -3,08% | 15.437.917,00 |
| 27.09.2024 | 58,02 | 61,66 | 57,71 | 61,32 | 8,21% | 15.390.188,00 |
| 26.09.2024 | 54,80 | 56,99 | 54,35 | 56,67 | 10,94% | 20.825.186,00 |
| 25.09.2024 | 50,93 | 51,57 | 50,42 | 51,08 | -3,73% | 16.870.871,00 |
| 24.09.2024 | 51,45 | 53,09 | 50,89 | 53,06 | 8,09% | 8.357.874,00 |
| 23.09.2024 | 49,15 | 49,72 | 49,01 | 49,09 | 0,88% | 4.499.148,00 |
| 20.09.2024 | 48,56 | 48,98 | 48,43 | 48,66 | 2,55% | 3.706.371,00 |
| 19.09.2024 | 47,90 | 48,57 | 47,04 | 47,45 | 1,61% | 2.966.196,00 |
| 18.09.2024 | 46,56 | 46,83 | 46,20 | 46,70 | 0,11% | 2.569.171,00 |
| 17.09.2024 | 46,99 | 47,39 | 46,57 | 46,65 | -0,30% | 1.619.614,00 |
| 16.09.2024 | 47,15 | 47,64 | 46,77 | 46,79 | -1,06% | 2.545.965,00 |
| 13.09.2024 | 47,15 | 47,34 | 47,01 | 47,29 | 0,40% | 1.441.053,00 |
| 12.09.2024 | 47,28 | 47,28 | 46,48 | 47,10 | -0,36% | 2.998.902,00 |
| 11.09.2024 | 47,26 | 47,52 | 46,88 | 47,27 | 0,42% | 2.860.400,00 |
| 10.09.2024 | 47,51 | 47,64 | 46,88 | 47,07 | -0,38% | 1.536.758,00 |
| 09.09.2024 | 47,37 | 47,64 | 47,00 | 47,25 | -0,65% | 2.070.407,00 |
| 06.09.2024 | 47,22 | 47,70 | 47,05 | 47,56 | -0,34% | 2.562.178,00 |
| 05.09.2024 | 47,69 | 48,27 | 47,55 | 47,72 | 0,74% | 4.231.759,00 |
| 04.09.2024 | 47,55 | 47,60 | 47,00 | 47,37 | 0,08% | 5.806.242,00 |
| 03.09.2024 | 46,67 | 47,66 | 46,67 | 47,33 | 0,40% | 4.529.722,00 |
| 30.08.2024 | 47,82 | 47,91 | 46,65 | 47,14 | 0,88% | 4.750.221,00 |
| 29.08.2024 | 47,47 | 48,06 | 46,63 | 46,73 | 1,19% | 4.021.407,00 |
| 28.08.2024 | 46,52 | 47,29 | 46,17 | 46,18 | 0,46% | 6.096.052,00 |
| 27.08.2024 | 46,45 | 46,67 | 45,11 | 45,97 | 8,57% | 9.521.417,00 |
| 26.08.2024 | 42,59 | 42,59 | 41,86 | 42,34 | 0,38% | 3.542.518,00 |