39,579$
-1,08%
Echtzeit-Aktienkurs Trip.com Group Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Trip.com Group Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 40,27 | 40,44 | 39,94 | 40,01 | 0,20% | 3.092.620,00 |
| 15.10.2026 | 39,59 | 40,16 | 39,27 | 39,93 | 2,70% | 3.485.740,00 |
| 14.10.2026 | 38,76 | 38,97 | 38,63 | 38,88 | 0,34% | 4.028.066,00 |
| 13.10.2026 | 38,98 | 39,19 | 38,69 | 38,75 | -0,04% | 1.986.592,00 |
| 12.10.2026 | 38,42 | 38,79 | 38,26 | 38,77 | -0,35% | 1.964.135,00 |
| 09.10.2026 | 38,78 | 39,20 | 38,69 | 38,90 | 2,48% | 2.968.202,00 |
| 08.10.2026 | 37,62 | 38,04 | 37,58 | 37,96 | -0,32% | 2.102.334,00 |
| 07.10.2026 | 38,39 | 38,48 | 37,99 | 38,08 | -0,47% | 2.040.044,00 |
| 06.10.2026 | 38,33 | 38,45 | 38,10 | 38,26 | -1,37% | 2.274.121,00 |
| 05.10.2026 | 38,41 | 38,84 | 38,17 | 38,79 | 1,84% | 3.147.266,00 |
| 02.10.2026 | 38,27 | 38,49 | 38,01 | 38,09 | -1,73% | 3.389.402,00 |
| 01.10.2026 | 39,19 | 39,53 | 38,70 | 38,76 | -0,87% | 2.831.340,00 |
| 30.09.2026 | 39,01 | 39,24 | 38,84 | 39,10 | 1,19% | 3.636.384,00 |
| 29.09.2026 | 39,13 | 39,16 | 38,43 | 38,64 | -3,18% | 4.627.338,00 |
| 28.09.2026 | 39,72 | 40,20 | 39,72 | 39,91 | 1,22% | 2.617.516,00 |
| 25.09.2026 | 39,55 | 39,73 | 39,27 | 39,43 | -1,52% | 2.498.405,00 |
| 24.09.2026 | 40,02 | 40,25 | 39,54 | 40,04 | -1,43% | 4.548.163,00 |
| 23.09.2026 | 41,00 | 41,08 | 40,11 | 40,62 | -0,56% | 5.373.450,00 |
| 22.09.2026 | 41,07 | 41,49 | 40,68 | 40,85 | 0,49% | 3.145.128,00 |
| 21.09.2026 | 41,00 | 41,13 | 40,40 | 40,65 | -0,07% | 3.712.685,00 |
| 18.09.2026 | 40,61 | 41,11 | 40,58 | 40,68 | 0,79% | 3.842.060,00 |
| 17.09.2026 | 40,79 | 40,83 | 40,06 | 40,36 | -0,17% | 4.139.796,00 |
| 16.09.2026 | 40,93 | 41,08 | 39,44 | 40,43 | 3,03% | 8.117.619,00 |
| 15.09.2026 | 40,04 | 40,05 | 39,08 | 39,24 | 0,44% | 6.001.339,00 |
| 14.09.2026 | 39,71 | 39,85 | 39,02 | 39,07 | 0,13% | 6.376.637,00 |
| 11.09.2026 | 39,01 | 39,27 | 38,91 | 39,02 | 0,83% | 4.566.861,00 |
| 10.09.2026 | 39,21 | 39,40 | 38,67 | 38,70 | -1,24% | 5.059.637,00 |
| 09.09.2026 | 40,33 | 40,36 | 39,00 | 39,19 | -3,25% | 5.323.961,00 |
| 08.09.2026 | 41,12 | 41,32 | 40,45 | 40,50 | -1,29% | 4.617.441,00 |
| 04.09.2026 | 41,40 | 41,68 | 40,93 | 41,03 | -0,89% | 3.176.847,00 |
| 03.09.2026 | 41,60 | 41,91 | 40,71 | 41,40 | -5,11% | 6.878.342,00 |
| 02.09.2026 | 43,92 | 44,37 | 43,59 | 43,63 | -0,48% | 2.470.874,00 |
| 01.09.2026 | 44,27 | 44,52 | 43,80 | 43,84 | -1,81% | 2.160.482,00 |
| 31.08.2026 | 45,66 | 45,98 | 44,64 | 44,65 | -1,54% | 1.970.311,00 |
| 28.08.2026 | 44,75 | 45,37 | 44,47 | 45,35 | 1,67% | 1.807.166,00 |
| 27.08.2026 | 44,94 | 44,99 | 44,49 | 44,61 | -1,19% | 2.182.297,00 |
| 26.08.2026 | 45,85 | 45,96 | 45,02 | 45,14 | -1,83% | 2.398.980,00 |
| 25.08.2026 | 45,54 | 46,03 | 45,40 | 45,98 | -0,09% | 1.183.286,00 |
| 24.08.2026 | 46,10 | 46,30 | 45,80 | 46,02 | -0,20% | 1.847.980,00 |
| 21.08.2026 | 46,51 | 46,53 | 45,89 | 46,11 | -0,69% | 1.513.776,00 |
| 20.08.2026 | 46,18 | 46,57 | 45,64 | 46,43 | -0,19% | 2.118.694,00 |
| 19.08.2026 | 45,18 | 46,67 | 45,18 | 46,52 | 4,42% | 3.336.192,00 |
| 18.08.2026 | 44,55 | 44,75 | 44,26 | 44,55 | -0,65% | 1.940.858,00 |
| 17.08.2026 | 44,86 | 45,15 | 44,25 | 44,84 | -0,31% | 2.101.006,00 |
| 14.08.2026 | 44,89 | 45,06 | 44,61 | 44,98 | -0,09% | 1.196.352,00 |
| 13.08.2026 | 45,20 | 45,29 | 44,70 | 45,02 | -1,23% | 2.398.396,00 |
| 12.08.2026 | 45,90 | 46,05 | 45,44 | 45,58 | -1,34% | 2.935.244,00 |
| 11.08.2026 | 46,05 | 46,54 | 45,78 | 46,20 | -1,97% | 1.537.041,00 |
| 10.08.2026 | 46,50 | 47,16 | 46,24 | 47,13 | 2,15% | 1.456.634,00 |
| 07.08.2026 | 45,95 | 46,28 | 45,68 | 46,14 | -0,21% | 1.494.994,00 |
| 06.08.2026 | 46,00 | 46,35 | 45,81 | 46,24 | 0,60% | 1.536.562,00 |
| 05.08.2026 | 47,05 | 47,09 | 45,90 | 45,96 | -1,88% | 2.023.077,00 |
| 04.08.2026 | 46,52 | 47,22 | 46,21 | 46,84 | -0,97% | 4.034.131,00 |
| 03.08.2026 | 46,51 | 47,48 | 46,35 | 47,30 | 0,62% | 4.581.671,00 |
| 31.07.2026 | 46,45 | 47,07 | 46,39 | 47,01 | 1,14% | 2.500.827,00 |
| 30.07.2026 | 46,32 | 46,55 | 45,47 | 46,48 | 1,00% | 3.857.808,00 |
| 29.07.2026 | 46,50 | 47,27 | 45,91 | 46,02 | 1,57% | 5.894.564,00 |
| 28.07.2026 | 44,50 | 45,76 | 44,22 | 45,31 | 1,16% | 4.089.725,00 |
| 27.07.2026 | 45,40 | 45,61 | 44,11 | 44,79 | 2,64% | 6.316.430,00 |
| 24.07.2026 | 43,40 | 44,06 | 43,37 | 43,64 | 1,44% | 2.186.715,00 |
| 23.07.2026 | 43,51 | 43,78 | 42,76 | 43,02 | 1,03% | 2.686.839,00 |
| 22.07.2026 | 43,48 | 43,48 | 42,50 | 42,58 | -2,45% | 2.423.874,00 |
| 21.07.2026 | 44,01 | 44,15 | 43,54 | 43,65 | -1,27% | 1.887.535,00 |
| 20.07.2026 | 44,78 | 44,94 | 43,33 | 44,21 | 4,15% | 4.183.823,00 |
| 17.07.2026 | 43,09 | 43,54 | 42,13 | 42,45 | -2,97% | 3.965.240,00 |
| 16.07.2026 | 44,10 | 44,22 | 43,51 | 43,75 | 2,05% | 3.034.304,00 |
| 15.07.2026 | 42,70 | 43,55 | 42,60 | 42,87 | 1,09% | 2.056.761,00 |
| 14.07.2026 | 42,40 | 42,85 | 42,30 | 42,41 | 0,12% | 2.133.810,00 |
| 13.07.2026 | 42,78 | 42,99 | 42,17 | 42,36 | -1,03% | 1.563.370,00 |
| 10.07.2026 | 42,08 | 42,90 | 41,63 | 42,80 | 3,31% | 3.105.405,00 |
| 09.07.2026 | 41,05 | 41,49 | 41,05 | 41,43 | 0,12% | 2.059.542,00 |
| 08.07.2026 | 41,62 | 42,17 | 41,32 | 41,38 | 1,40% | 2.538.553,00 |
| 07.07.2026 | 41,39 | 41,61 | 40,46 | 40,81 | -0,39% | 3.249.326,00 |
| 06.07.2026 | 40,99 | 41,59 | 40,48 | 40,97 | -0,07% | 2.598.095,00 |
| 02.07.2026 | 40,36 | 41,15 | 40,27 | 41,00 | -0,19% | 3.615.958,00 |
| 01.07.2026 | 39,82 | 41,57 | 39,79 | 41,08 | 3,09% | 2.712.309,00 |
| 30.06.2026 | 39,96 | 40,00 | 39,32 | 39,85 | -0,28% | 3.434.203,00 |
| 29.06.2026 | 41,18 | 41,24 | 39,90 | 39,96 | -2,27% | 5.018.506,00 |
| 26.06.2026 | 39,33 | 41,07 | 39,03 | 40,89 | 0,99% | 6.730.516,00 |
| 25.06.2026 | 40,16 | 40,62 | 38,04 | 40,49 | -12,55% | 14.382.849,00 |
| 24.06.2026 | 45,30 | 46,56 | 45,30 | 46,30 | 1,79% | 2.924.396,00 |
| 23.06.2026 | 45,49 | 45,59 | 44,63 | 45,49 | -2,01% | 3.453.840,00 |
| 22.06.2026 | 44,94 | 46,80 | 44,94 | 46,42 | 3,21% | 4.277.615,00 |
| 19.06.2026 | 44,97 | 44,98 | 44,94 | 44,98 | -0,27% | - |
| 18.06.2026 | 45,95 | 46,27 | 45,00 | 45,10 | -3,48% | 5.591.118,00 |
| 17.06.2026 | 46,67 | 47,55 | 46,54 | 46,73 | 1,07% | 2.502.024,00 |
| 16.06.2026 | 46,82 | 47,12 | 45,88 | 46,23 | -2,47% | 3.429.220,00 |
| 15.06.2026 | 47,02 | 47,68 | 47,01 | 47,40 | 2,00% | 2.177.159,00 |
| 12.06.2026 | 47,44 | 47,56 | 46,40 | 46,47 | -1,94% | 2.091.002,00 |
| 11.06.2026 | 46,94 | 47,56 | 46,61 | 47,39 | -1,21% | 2.812.747,00 |
| 10.06.2026 | 48,13 | 48,83 | 47,65 | 47,97 | 2,00% | 2.679.966,00 |
| 09.06.2026 | 47,46 | 47,69 | 46,92 | 47,03 | -0,38% | 2.583.467,00 |
| 08.06.2026 | 47,70 | 47,91 | 47,04 | 47,21 | -1,01% | 2.384.932,00 |
| 05.06.2026 | 48,00 | 48,08 | 47,21 | 47,69 | -0,79% | 3.656.840,00 |
| 04.06.2026 | 48,31 | 49,23 | 47,96 | 48,07 | 0,27% | 2.035.609,00 |
| 03.06.2026 | 47,71 | 48,02 | 47,37 | 47,94 | -1,09% | 2.451.080,00 |
| 02.06.2026 | 49,15 | 49,34 | 48,43 | 48,47 | 0,37% | 2.409.676,00 |
| 01.06.2026 | 48,00 | 48,49 | 47,91 | 48,29 | 1,81% | 3.080.199,00 |
| 29.05.2026 | 47,02 | 48,23 | 46,72 | 47,43 | 0,74% | 3.091.089,00 |
| 28.05.2026 | 46,58 | 47,54 | 46,30 | 47,08 | -1,53% | 2.891.946,00 |