59,438$
-0,82%
Echtzeit-Aktienkurs Trip.com Group Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Trip.com Group Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.08.2024 | 42,30 | 42,75 | 42,03 | 42,18 | -1,01% | 2.639.194,00 |
| 22.08.2024 | 43,50 | 43,60 | 42,56 | 42,61 | -0,88% | 2.499.439,00 |
| 21.08.2024 | 42,18 | 43,24 | 42,07 | 42,99 | 4,14% | 4.741.524,00 |
| 20.08.2024 | 42,27 | 42,41 | 41,22 | 41,28 | -3,80% | 5.217.893,00 |
| 19.08.2024 | 42,62 | 43,18 | 42,62 | 42,91 | 0,37% | 2.008.262,00 |
| 16.08.2024 | 42,55 | 43,00 | 42,49 | 42,75 | 1,76% | 2.498.575,00 |
| 15.08.2024 | 41,82 | 42,30 | 41,68 | 42,01 | 1,45% | 1.846.433,00 |
| 14.08.2024 | 42,09 | 42,23 | 40,71 | 41,41 | -1,76% | 3.015.028,00 |
| 13.08.2024 | 42,69 | 42,69 | 41,79 | 42,15 | 0,24% | 2.249.005,00 |
| 12.08.2024 | 42,00 | 42,35 | 41,91 | 42,05 | 0,41% | 1.913.149,00 |
| 09.08.2024 | 42,01 | 42,25 | 41,29 | 41,88 | -0,92% | 2.251.839,00 |
| 08.08.2024 | 41,29 | 42,38 | 40,97 | 42,27 | 3,17% | 2.901.109,00 |
| 07.08.2024 | 42,75 | 43,00 | 40,72 | 40,97 | -2,95% | 3.537.908,00 |
| 06.08.2024 | 40,96 | 42,95 | 40,86 | 42,22 | 4,70% | 4.878.848,00 |
| 05.08.2024 | 38,62 | 41,02 | 38,23 | 40,32 | 2,54% | 3.570.108,00 |
| 02.08.2024 | 40,00 | 40,05 | 38,68 | 39,32 | -4,42% | 5.797.288,00 |
| 01.08.2024 | 42,07 | 42,28 | 40,45 | 41,14 | -3,29% | 4.860.164,00 |
| 31.07.2024 | 43,16 | 43,41 | 42,39 | 42,54 | 1,39% | 3.163.659,00 |
| 30.07.2024 | 42,24 | 42,70 | 41,69 | 41,96 | -2,63% | 5.551.067,00 |
| 29.07.2024 | 43,54 | 43,54 | 42,62 | 43,09 | -0,60% | 3.644.475,00 |
| 26.07.2024 | 43,17 | 43,67 | 42,66 | 43,35 | -0,18% | 3.162.436,00 |
| 25.07.2024 | 44,78 | 44,78 | 43,32 | 43,43 | -4,06% | 4.973.987,00 |
| 24.07.2024 | 45,63 | 46,09 | 45,05 | 45,27 | -2,14% | 2.876.917,00 |
| 23.07.2024 | 46,01 | 46,29 | 45,55 | 46,26 | -2,20% | 2.868.727,00 |
| 22.07.2024 | 46,57 | 47,69 | 46,57 | 47,30 | 4,28% | 2.644.849,00 |
| 19.07.2024 | 44,65 | 45,45 | 44,11 | 45,36 | 0,07% | 3.329.615,00 |
| 18.07.2024 | 46,18 | 46,28 | 44,83 | 45,33 | -2,35% | 3.912.741,00 |
| 17.07.2024 | 47,25 | 47,37 | 46,31 | 46,42 | -2,44% | 2.902.416,00 |
| 16.07.2024 | 47,46 | 47,97 | 47,02 | 47,58 | -0,44% | 2.148.480,00 |
| 15.07.2024 | 49,31 | 49,39 | 47,69 | 47,79 | -4,93% | 3.275.592,00 |
| 12.07.2024 | 50,54 | 51,06 | 50,03 | 50,27 | 1,99% | 2.694.799,00 |
| 11.07.2024 | 50,00 | 50,14 | 48,69 | 49,29 | 0,61% | 3.069.023,00 |
| 10.07.2024 | 50,41 | 50,43 | 48,90 | 48,99 | -3,77% | 3.441.770,00 |
| 09.07.2024 | 49,85 | 51,44 | 49,71 | 50,91 | 2,72% | 3.345.709,00 |
| 08.07.2024 | 49,52 | 49,69 | 49,04 | 49,56 | -0,40% | 3.410.350,00 |
| 05.07.2024 | 49,46 | 50,30 | 49,38 | 49,76 | 0,20% | 2.482.153,00 |
| 03.07.2024 | 48,67 | 49,88 | 48,52 | 49,66 | 4,09% | 2.692.742,00 |
| 02.07.2024 | 47,78 | 47,85 | 46,86 | 47,71 | 0,34% | 2.167.600,00 |
| 01.07.2024 | 47,30 | 47,58 | 46,79 | 47,55 | 1,17% | 1.477.202,00 |
| 28.06.2024 | 47,21 | 47,72 | 46,50 | 47,00 | -1,05% | 3.632.427,00 |
| 27.06.2024 | 48,11 | 48,26 | 47,45 | 47,50 | -2,80% | 2.888.977,00 |