65,300€
3,00%
Echtzeit-Aktienkurs Trip.com Group Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Trip.com Group Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 63,60 | 63,60 | 63,60 | 63,60 | 0,32% | - |
| 16.01.2025 | 63,40 | 63,40 | 63,40 | 63,40 | 0,96% | - |
| 15.01.2025 | 62,40 | 62,80 | 62,40 | 62,80 | -0,32% | 30,00 |
| 14.01.2025 | 63,00 | 63,00 | 63,00 | 63,00 | 1,94% | - |
| 13.01.2025 | 61,80 | 61,80 | 61,80 | 61,80 | 0,65% | - |
| 10.01.2025 | 61,20 | 61,40 | 60,80 | 61,40 | -2,54% | 538,00 |
| 09.01.2025 | 62,40 | 63,00 | 62,40 | 63,00 | 0,32% | 10,00 |
| 08.01.2025 | 62,80 | 62,80 | 62,80 | 62,80 | 1,62% | - |
| 07.01.2025 | 61,80 | 61,80 | 61,80 | 61,80 | -1,28% | - |
| 06.01.2025 | 64,20 | 64,80 | 62,60 | 62,60 | -1,26% | 175,00 |
| 03.01.2025 | 63,40 | 63,40 | 63,40 | 63,40 | -1,86% | - |
| 02.01.2025 | 64,80 | 64,80 | 64,60 | 64,60 | -2,12% | 200,00 |
| 30.12.2024 | 66,00 | 66,00 | 66,00 | 66,00 | -3,79% | - |
| 27.12.2024 | 68,60 | 68,60 | 68,60 | 68,60 | -0,87% | - |
| 23.12.2024 | 68,80 | 69,20 | 68,80 | 69,20 | 0,58% | 50,00 |
| 20.12.2024 | 68,40 | 69,00 | 68,40 | 68,80 | 0,00% | 200,00 |
| 19.12.2024 | 68,40 | 69,00 | 68,40 | 68,80 | -1,15% | 244,00 |
| 18.12.2024 | 69,80 | 69,80 | 69,60 | 69,60 | 1,75% | 250,00 |
| 17.12.2024 | 68,40 | 68,40 | 68,40 | 68,40 | -1,44% | 14,00 |
| 16.12.2024 | 68,00 | 69,40 | 68,00 | 69,40 | -0,29% | 30,00 |
| 13.12.2024 | 69,60 | 69,60 | 69,60 | 69,60 | -2,52% | - |
| 12.12.2024 | 71,20 | 71,40 | 71,20 | 71,40 | 5,00% | 114,00 |
| 11.12.2024 | 68,00 | 68,00 | 68,00 | 68,00 | -0,87% | - |
| 10.12.2024 | 68,60 | 68,60 | 68,60 | 68,60 | -3,38% | - |
| 09.12.2024 | 66,20 | 71,00 | 66,20 | 71,00 | 10,59% | 400,00 |
| 06.12.2024 | 64,80 | 64,80 | 64,20 | 64,20 | 1,26% | 17,00 |
| 05.12.2024 | 61,80 | 63,40 | 61,80 | 63,40 | -1,55% | 40,00 |
| 04.12.2024 | 64,40 | 64,40 | 64,40 | 64,40 | -0,31% | - |
| 03.12.2024 | 62,60 | 64,60 | 62,60 | 64,60 | 3,86% | 5,00 |
| 02.12.2024 | 61,60 | 62,20 | 61,60 | 62,20 | 1,97% | 100,00 |
| 29.11.2024 | 61,00 | 61,00 | 61,00 | 61,00 | 1,33% | - |
| 28.11.2024 | 60,20 | 60,20 | 60,20 | 60,20 | -0,99% | - |
| 27.11.2024 | 60,80 | 60,80 | 60,80 | 60,80 | 0,00% | - |
| 26.11.2024 | 60,60 | 60,80 | 60,60 | 60,80 | -0,65% | 154,00 |
| 25.11.2024 | 60,80 | 61,40 | 60,80 | 61,20 | 0,66% | 1.750,00 |
| 22.11.2024 | 60,80 | 60,80 | 60,80 | 60,80 | -1,83% | 84,00 |
| 21.11.2024 | 61,29 | 62,29 | 59,13 | 61,94 | 3,92% | - |
| 20.11.2024 | 59,60 | 59,60 | 59,60 | 59,60 | -1,65% | - |
| 19.11.2024 | 60,60 | 60,60 | 60,60 | 60,60 | 5,57% | - |
| 18.11.2024 | 57,40 | 57,40 | 57,40 | 57,40 | 1,77% | - |
| 15.11.2024 | 56,40 | 56,40 | 56,40 | 56,40 | -1,40% | - |
| 14.11.2024 | 57,20 | 57,20 | 57,20 | 57,20 | -2,05% | - |
| 13.11.2024 | 58,40 | 58,40 | 58,40 | 58,40 | -4,26% | - |
| 12.11.2024 | 60,20 | 61,00 | 60,20 | 61,00 | -1,29% | 80,00 |
| 11.11.2024 | 61,20 | 61,80 | 61,20 | 61,80 | -0,96% | 183,00 |
| 08.11.2024 | 62,40 | 62,40 | 62,40 | 62,40 | -0,32% | - |
| 07.11.2024 | 62,40 | 63,00 | 62,40 | 62,60 | 0,32% | 250,00 |
| 06.11.2024 | 62,00 | 62,40 | 62,00 | 62,40 | 0,00% | 99,00 |
| 05.11.2024 | 62,40 | 62,40 | 62,40 | 62,40 | 2,30% | - |
| 04.11.2024 | 61,00 | 61,00 | 61,00 | 61,00 | 4,81% | - |
| 01.11.2024 | 58,20 | 58,20 | 58,20 | 58,20 | -1,36% | - |
| 31.10.2024 | 59,00 | 59,00 | 59,00 | 59,00 | 1,03% | - |
| 30.10.2024 | 58,40 | 58,40 | 58,40 | 58,40 | -3,63% | - |
| 29.10.2024 | 59,60 | 60,60 | 59,60 | 60,60 | 5,21% | 250,00 |
| 28.10.2024 | 57,60 | 57,60 | 57,60 | 57,60 | 1,05% | - |
| 25.10.2024 | 57,00 | 57,00 | 57,00 | 57,00 | -0,35% | - |
| 24.10.2024 | 57,20 | 57,20 | 56,40 | 57,20 | 0,35% | 343,00 |
| 23.10.2024 | 56,60 | 57,20 | 56,60 | 57,00 | 3,64% | 400,00 |
| 22.10.2024 | 55,00 | 55,00 | 55,00 | 55,00 | -0,72% | - |
| 21.10.2024 | 54,40 | 55,40 | 54,40 | 55,40 | -1,77% | 10,00 |
| 18.10.2024 | 56,40 | 56,40 | 56,40 | 56,40 | 6,42% | - |
| 17.10.2024 | 54,20 | 54,20 | 53,00 | 53,00 | -1,12% | 233,00 |
| 16.10.2024 | 53,60 | 53,60 | 53,60 | 53,60 | -1,54% | - |
| 15.10.2024 | 55,39 | 56,40 | 54,08 | 54,44 | -7,10% | - |
| 14.10.2024 | 58,60 | 58,60 | 58,60 | 58,60 | 3,90% | - |
| 11.10.2024 | 58,00 | 58,00 | 56,40 | 56,40 | -6,00% | 304,00 |
| 10.10.2024 | 60,00 | 60,00 | 60,00 | 60,00 | 11,11% | 83,00 |
| 09.10.2024 | 55,00 | 55,00 | 54,00 | 54,00 | -5,26% | 74,00 |
| 08.10.2024 | 56,60 | 57,00 | 56,60 | 57,00 | -10,66% | 750,00 |
| 07.10.2024 | 63,80 | 63,80 | 63,80 | 63,80 | 1,27% | 224,00 |
| 04.10.2024 | 62,40 | 63,00 | 62,40 | 63,00 | 7,88% | 450,00 |
| 03.10.2024 | 58,60 | 58,60 | 58,40 | 58,40 | -2,34% | 142,00 |
| 02.10.2024 | 59,00 | 59,80 | 59,00 | 59,80 | 8,73% | 1.567,00 |
| 01.10.2024 | 53,00 | 55,00 | 53,00 | 55,00 | -2,48% | 450,00 |
| 30.09.2024 | 57,00 | 57,00 | 56,00 | 56,40 | 6,42% | 400,00 |
| 27.09.2024 | 53,00 | 53,00 | 53,00 | 53,00 | 4,74% | 350,00 |
| 26.09.2024 | 47,40 | 50,60 | 47,40 | 50,60 | 10,24% | 325,00 |
| 25.09.2024 | 45,90 | 45,90 | 45,90 | 45,90 | 0,22% | - |
| 24.09.2024 | 45,60 | 45,80 | 45,60 | 45,80 | 3,85% | 950,00 |
| 23.09.2024 | 44,00 | 44,10 | 44,00 | 44,10 | 1,15% | 500,00 |
| 20.09.2024 | 43,70 | 43,70 | 43,60 | 43,60 | 2,11% | 58,00 |
| 19.09.2024 | 42,70 | 42,70 | 42,70 | 42,70 | 1,67% | - |
| 18.09.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -0,24% | - |
| 17.09.2024 | 42,10 | 42,10 | 42,10 | 42,10 | -0,71% | - |
| 16.09.2024 | 42,30 | 42,40 | 42,30 | 42,40 | 0,00% | 200,00 |
| 13.09.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -0,47% | - |
| 12.09.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 0,24% | - |
| 11.09.2024 | 42,50 | 42,50 | 42,50 | 42,50 | -0,23% | - |
| 10.09.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 0,95% | - |
| 09.09.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -1,40% | - |
| 06.09.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 0,71% | 200,00 |
| 05.09.2024 | 42,50 | 42,50 | 42,50 | 42,50 | -0,93% | - |
| 04.09.2024 | 42,90 | 42,90 | 42,90 | 42,90 | 0,94% | - |
| 03.09.2024 | 42,50 | 42,50 | 42,50 | 42,50 | -0,47% | - |
| 02.09.2024 | 42,70 | 42,70 | 42,70 | 42,70 | -1,16% | - |
| 30.08.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 1,89% | - |
| 29.08.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 1,68% | 700,00 |
| 28.08.2024 | 41,20 | 42,00 | 41,20 | 41,70 | 2,21% | 525,00 |
| 27.08.2024 | 41,90 | 41,90 | 40,80 | 40,80 | 7,09% | 2.250,00 |
| 26.08.2024 | 38,10 | 38,10 | 38,10 | 38,10 | -0,52% | - |