69,920$
-0,10%
Echtzeit-Aktienkurs Trip.com Group Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Trip.com Group Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 71,29 | 71,31 | 69,71 | 69,99 | -0,72% | 1.395.835,00 |
| 05.11.2025 | 69,42 | 70,77 | 69,42 | 70,49 | 0,66% | 1.080.600,00 |
| 04.11.2025 | 70,71 | 70,77 | 69,65 | 70,03 | -2,06% | 1.241.768,00 |
| 03.11.2025 | 71,30 | 71,71 | 70,70 | 71,50 | 1,20% | 737.844,00 |
| 31.10.2025 | 70,17 | 70,82 | 69,79 | 70,65 | 0,14% | 710.751,00 |
| 30.10.2025 | 70,65 | 71,40 | 70,40 | 70,55 | -2,65% | 1.312.544,00 |
| 29.10.2025 | 72,73 | 73,42 | 72,34 | 72,47 | 0,15% | 1.107.259,00 |
| 28.10.2025 | 73,26 | 73,45 | 72,11 | 72,36 | -1,77% | 1.274.942,00 |
| 27.10.2025 | 73,74 | 74,09 | 73,18 | 73,67 | 1,20% | 1.116.390,00 |
| 24.10.2025 | 72,29 | 73,17 | 72,29 | 72,79 | 2,33% | 1.006.513,00 |
| 23.10.2025 | 70,89 | 71,13 | 70,56 | 71,13 | 0,51% | 978.457,00 |
| 22.10.2025 | 70,30 | 71,60 | 70,30 | 70,77 | -0,82% | 957.063,00 |
| 21.10.2025 | 71,11 | 71,69 | 70,90 | 71,35 | -0,04% | 1.895.576,00 |
| 20.10.2025 | 70,84 | 71,77 | 70,55 | 71,38 | 1,56% | 819.699,00 |
| 17.10.2025 | 69,62 | 70,30 | 69,59 | 70,28 | 0,13% | - |
| 16.10.2025 | 70,48 | 70,82 | 69,77 | 70,19 | 0,54% | 1.158.134,00 |
| 15.10.2025 | 70,85 | 70,91 | 69,58 | 69,81 | -0,50% | 1.547.750,00 |
| 14.10.2025 | 68,69 | 70,27 | 68,35 | 70,16 | -0,83% | 2.058.446,00 |
| 13.10.2025 | 72,00 | 72,35 | 70,47 | 70,75 | 0,96% | 1.656.121,00 |
| 10.10.2025 | 73,06 | 74,77 | 69,90 | 70,08 | -1,45% | 4.214.330,00 |
| 09.10.2025 | 72,07 | 72,50 | 70,51 | 71,11 | -0,61% | 2.054.898,00 |
| 08.10.2025 | 71,47 | 71,62 | 70,62 | 71,55 | -0,10% | 1.732.078,00 |
| 07.10.2025 | 71,93 | 72,17 | 70,93 | 71,62 | 0,32% | 1.040.118,00 |
| 06.10.2025 | 72,24 | 72,35 | 71,34 | 71,39 | -2,63% | 1.797.368,00 |
| 03.10.2025 | 73,97 | 74,00 | 73,13 | 73,32 | -2,47% | 1.272.483,00 |
| 02.10.2025 | 75,00 | 75,23 | 74,17 | 75,18 | 0,32% | 1.554.663,00 |
| 01.10.2025 | 75,11 | 75,68 | 74,53 | 74,94 | -0,35% | 2.334.419,00 |
| 30.09.2025 | 76,91 | 77,00 | 75,09 | 75,20 | -1,23% | 1.903.175,00 |
| 29.09.2025 | 77,05 | 77,83 | 76,06 | 76,14 | 0,29% | 1.381.365,00 |
| 26.09.2025 | 75,00 | 76,07 | 74,81 | 75,92 | 0,28% | 2.311.937,00 |
| 25.09.2025 | 76,55 | 76,55 | 75,37 | 75,71 | -1,10% | 1.838.415,00 |
| 24.09.2025 | 77,59 | 78,08 | 76,51 | 76,55 | -0,21% | 3.154.585,00 |
| 23.09.2025 | 77,09 | 77,60 | 76,60 | 76,71 | -1,43% | 2.627.031,00 |
| 22.09.2025 | 77,12 | 78,24 | 77,12 | 77,82 | -0,89% | 2.151.237,00 |
| 19.09.2025 | 78,21 | 78,55 | 77,25 | 78,52 | 0,47% | 2.708.484,00 |
| 18.09.2025 | 76,91 | 78,65 | 76,91 | 78,15 | 1,77% | 4.128.694,00 |
| 17.09.2025 | 77,45 | 77,87 | 76,17 | 76,79 | 0,27% | 4.752.321,00 |
| 16.09.2025 | 75,29 | 77,14 | 74,92 | 76,58 | 3,32% | 4.322.163,00 |
| 15.09.2025 | 73,95 | 74,83 | 73,86 | 74,12 | 0,34% | 1.843.060,00 |
| 12.09.2025 | 74,50 | 74,64 | 73,45 | 73,87 | -1,28% | 1.368.804,00 |
| 11.09.2025 | 73,50 | 74,85 | 73,27 | 74,83 | 3,21% | 3.006.838,00 |
| 10.09.2025 | 72,78 | 73,47 | 71,78 | 72,50 | 0,14% | 2.724.439,00 |
| 09.09.2025 | 72,00 | 72,51 | 71,86 | 72,40 | -0,85% | 2.797.747,00 |
| 08.09.2025 | 73,00 | 73,05 | 71,95 | 73,02 | 0,32% | 2.805.581,00 |
| 05.09.2025 | 73,15 | 73,75 | 72,57 | 72,79 | -0,27% | 4.164.715,00 |
| 04.09.2025 | 71,35 | 73,00 | 71,08 | 72,99 | 2,47% | 3.729.426,00 |
| 03.09.2025 | 71,08 | 71,76 | 70,65 | 71,23 | -0,50% | 2.872.806,00 |
| 02.09.2025 | 72,11 | 72,32 | 70,78 | 71,59 | -2,93% | 4.391.390,00 |
| 29.08.2025 | 74,99 | 75,69 | 73,50 | 73,75 | -1,71% | 4.246.672,00 |
| 28.08.2025 | 70,19 | 75,35 | 69,67 | 75,03 | 14,92% | 8.970.197,00 |
| 27.08.2025 | 64,62 | 65,40 | 63,94 | 65,29 | 0,55% | 2.919.583,00 |
| 26.08.2025 | 65,78 | 65,98 | 64,85 | 64,93 | -1,52% | 2.168.343,00 |
| 25.08.2025 | 65,68 | 66,50 | 65,50 | 65,93 | 1,56% | 2.595.873,00 |
| 22.08.2025 | 64,21 | 64,95 | 63,72 | 64,92 | 2,04% | 2.899.649,00 |
| 21.08.2025 | 63,28 | 64,14 | 63,28 | 63,62 | 0,70% | 1.982.956,00 |
| 20.08.2025 | 63,60 | 63,71 | 62,66 | 63,18 | -2,59% | 2.384.250,00 |
| 19.08.2025 | 64,23 | 64,93 | 64,17 | 64,86 | 3,03% | 4.319.370,00 |
| 18.08.2025 | 63,67 | 64,40 | 62,75 | 62,95 | 0,93% | 3.838.195,00 |
| 15.08.2025 | 62,40 | 62,80 | 61,90 | 62,37 | 3,42% | 4.115.086,00 |
| 14.08.2025 | 61,65 | 62,00 | 60,13 | 60,31 | -2,51% | 3.597.432,00 |
| 13.08.2025 | 61,75 | 62,28 | 61,57 | 61,86 | 4,25% | 5.272.406,00 |
| 12.08.2025 | 60,35 | 60,38 | 59,30 | 59,34 | -0,24% | 4.312.351,00 |
| 11.08.2025 | 60,00 | 60,13 | 59,39 | 59,48 | 1,16% | 4.234.296,00 |
| 08.08.2025 | 61,44 | 61,86 | 58,44 | 58,80 | -5,41% | 7.013.771,00 |
| 07.08.2025 | 62,58 | 63,15 | 61,59 | 62,16 | 0,42% | 1.855.343,00 |
| 06.08.2025 | 61,23 | 62,08 | 61,23 | 61,90 | 1,19% | 1.512.900,00 |
| 05.08.2025 | 61,84 | 62,12 | 61,11 | 61,17 | -1,43% | 1.105.957,00 |
| 04.08.2025 | 61,78 | 62,40 | 61,60 | 62,06 | 2,36% | 1.196.855,00 |
| 01.08.2025 | 61,26 | 61,41 | 59,86 | 60,63 | -2,13% | 2.202.275,00 |
| 31.07.2025 | 62,04 | 62,55 | 61,50 | 61,95 | 0,36% | 1.855.533,00 |
| 30.07.2025 | 62,81 | 63,16 | 61,47 | 61,73 | -2,22% | 2.507.220,00 |
| 29.07.2025 | 63,31 | 63,70 | 62,82 | 63,13 | -0,58% | 1.702.455,00 |
| 28.07.2025 | 63,73 | 64,17 | 63,14 | 63,50 | -1,44% | 2.266.622,00 |
| 25.07.2025 | 64,33 | 64,76 | 63,83 | 64,43 | -0,17% | 1.195.311,00 |
| 24.07.2025 | 64,57 | 64,90 | 64,13 | 64,54 | -0,02% | 1.494.841,00 |
| 23.07.2025 | 63,85 | 65,22 | 63,55 | 64,55 | 1,97% | 1.945.706,00 |
| 22.07.2025 | 63,00 | 63,84 | 62,44 | 63,30 | -0,11% | 1.579.825,00 |
| 21.07.2025 | 63,54 | 64,18 | 63,19 | 63,37 | -0,38% | 1.529.969,00 |
| 18.07.2025 | 63,23 | 63,90 | 62,79 | 63,61 | 2,07% | 4.389.691,00 |
| 17.07.2025 | 63,03 | 63,25 | 62,26 | 62,32 | -1,13% | 2.585.232,00 |
| 16.07.2025 | 63,52 | 64,23 | 62,94 | 63,03 | -0,10% | 3.135.271,00 |
| 15.07.2025 | 61,82 | 63,13 | 61,25 | 63,09 | 2,32% | 5.410.500,00 |
| 14.07.2025 | 61,98 | 62,43 | 61,55 | 61,66 | -0,42% | 1.627.718,00 |
| 11.07.2025 | 62,00 | 62,74 | 61,70 | 61,92 | 0,08% | 1.730.258,00 |
| 10.07.2025 | 62,00 | 62,65 | 61,54 | 61,87 | 0,85% | 1.820.083,00 |
| 09.07.2025 | 60,89 | 61,50 | 60,20 | 61,35 | 1,34% | 4.096.693,00 |
| 08.07.2025 | 61,10 | 61,11 | 60,38 | 60,54 | -1,50% | 2.303.363,00 |
| 07.07.2025 | 60,60 | 62,22 | 60,15 | 61,46 | 4,63% | 3.606.710,00 |
| 03.07.2025 | 58,50 | 59,12 | 58,41 | 58,74 | -0,64% | 992.084,00 |
| 02.07.2025 | 59,09 | 59,35 | 58,76 | 59,12 | 0,25% | 1.325.916,00 |
| 01.07.2025 | 58,50 | 59,16 | 58,30 | 58,97 | 0,56% | 2.068.390,00 |
| 30.06.2025 | 58,17 | 58,97 | 57,82 | 58,64 | -0,05% | 1.961.276,00 |
| 27.06.2025 | 58,52 | 58,80 | 58,16 | 58,67 | -0,05% | 874.163,00 |
| 26.06.2025 | 59,35 | 59,35 | 58,58 | 58,70 | -1,13% | 1.461.955,00 |
| 25.06.2025 | 58,97 | 59,61 | 58,81 | 59,37 | 0,82% | 3.624.107,00 |
| 24.06.2025 | 57,98 | 59,16 | 57,84 | 58,89 | 2,22% | 3.954.179,00 |
| 23.06.2025 | 56,13 | 57,67 | 55,83 | 57,61 | 3,15% | 3.868.952,00 |
| 20.06.2025 | 56,48 | 56,84 | 55,70 | 55,85 | -1,22% | 5.511.914,00 |
| 18.06.2025 | 58,29 | 58,60 | 56,37 | 56,54 | -6,81% | 6.985.382,00 |
| 17.06.2025 | 60,73 | 61,65 | 60,50 | 60,67 | 0,36% | 2.767.112,00 |