56,300€
-0,18%
Echtzeit-Aktienkurs Trip.com Group Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Trip.com Group Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 55,90 | 56,40 | 55,40 | 56,40 | 0,00% | 150,00 |
| 11.03.2025 | 57,20 | 58,40 | 55,60 | 56,40 | -2,76% | 1.719,00 |
| 10.03.2025 | 58,20 | 58,40 | 57,80 | 58,00 | -0,68% | 514,00 |
| 07.03.2025 | 60,40 | 60,40 | 57,20 | 58,40 | -0,68% | 5.622,00 |
| 06.03.2025 | 59,00 | 59,60 | 58,60 | 58,80 | -0,68% | 4.228,00 |
| 05.03.2025 | 56,80 | 59,20 | 56,80 | 59,20 | 4,59% | 880,00 |
| 04.03.2025 | 56,00 | 56,60 | 54,60 | 56,60 | 2,17% | 2.289,00 |
| 03.03.2025 | 55,20 | 57,20 | 55,20 | 55,40 | 1,09% | 1.029,00 |
| 28.02.2025 | 54,20 | 55,40 | 53,60 | 54,80 | -0,36% | 2.518,00 |
| 27.02.2025 | 56,60 | 56,60 | 54,60 | 55,00 | -1,43% | 1.622,00 |
| 26.02.2025 | 58,80 | 58,80 | 55,80 | 55,80 | 2,57% | 1.833,00 |
| 25.02.2025 | 56,20 | 57,20 | 53,20 | 54,40 | -12,54% | 3.417,00 |
| 24.02.2025 | 64,20 | 65,40 | 62,20 | 62,20 | -2,51% | 867,00 |
| 21.02.2025 | 62,80 | 64,40 | 62,80 | 63,80 | 5,28% | 747,00 |
| 20.02.2025 | 63,60 | 65,40 | 60,60 | 60,60 | -5,31% | 1.373,00 |
| 19.02.2025 | 64,80 | 65,60 | 63,60 | 64,00 | -0,62% | 709,00 |
| 18.02.2025 | 63,40 | 65,40 | 63,00 | 64,40 | -2,72% | 1.908,00 |
| 17.02.2025 | 66,00 | 66,80 | 66,00 | 66,20 | 0,30% | 642,00 |
| 14.02.2025 | 67,20 | 69,00 | 66,00 | 66,00 | -0,60% | 427,00 |
| 13.02.2025 | 65,20 | 66,40 | 65,00 | 66,40 | 4,08% | 1.645,00 |
| 12.02.2025 | 65,00 | 65,00 | 63,80 | 63,80 | -0,31% | 340,00 |
| 11.02.2025 | 65,60 | 65,60 | 62,00 | 64,00 | -3,61% | 1.127,00 |
| 10.02.2025 | 67,80 | 68,20 | 66,20 | 66,40 | 0,00% | 842,00 |
| 07.02.2025 | 66,00 | 67,00 | 65,80 | 66,40 | 1,53% | 438,00 |
| 06.02.2025 | 67,00 | 67,00 | 65,40 | 65,40 | -0,91% | 1.456,00 |
| 05.02.2025 | 65,00 | 66,60 | 65,00 | 66,00 | -3,79% | 1.137,00 |
| 04.02.2025 | 70,60 | 72,60 | 68,60 | 68,60 | -2,00% | 187,00 |
| 03.02.2025 | 68,40 | 70,60 | 68,40 | 70,00 | 2,94% | 2.499,00 |
| 31.01.2025 | 71,00 | 71,00 | 68,00 | 68,00 | -3,95% | 223,00 |
| 30.01.2025 | 68,20 | 70,80 | 68,20 | 70,80 | 1,72% | 690,00 |
| 29.01.2025 | 68,80 | 69,60 | 68,80 | 69,60 | 1,75% | 63,00 |
| 28.01.2025 | 67,40 | 68,40 | 66,80 | 68,40 | 2,09% | 190,00 |
| 27.01.2025 | 68,40 | 68,40 | 66,60 | 67,00 | -1,18% | 789,00 |
| 24.01.2025 | 66,40 | 67,80 | 66,00 | 67,80 | 4,31% | 1.055,00 |
| 23.01.2025 | 63,60 | 65,00 | 63,60 | 65,00 | -0,91% | 1.170,00 |
| 22.01.2025 | 65,00 | 65,60 | 64,80 | 65,60 | -0,91% | 989,00 |
| 21.01.2025 | 66,80 | 66,80 | 66,20 | 66,20 | 0,91% | 865,00 |
| 20.01.2025 | 64,80 | 65,80 | 64,60 | 65,60 | 0,00% | 547,00 |
| 17.01.2025 | 63,80 | 66,40 | 63,80 | 65,60 | 3,14% | 849,00 |
| 16.01.2025 | 63,00 | 63,60 | 63,00 | 63,60 | 0,95% | 221,00 |
| 15.01.2025 | 63,00 | 63,00 | 62,80 | 63,00 | 0,64% | 14,00 |
| 14.01.2025 | 63,00 | 63,00 | 62,60 | 62,60 | 0,32% | 685,00 |
| 13.01.2025 | 62,00 | 62,80 | 62,00 | 62,40 | 1,96% | 368,00 |
| 10.01.2025 | 62,80 | 62,80 | 61,20 | 61,20 | -3,16% | 171,00 |
| 09.01.2025 | 63,20 | 63,20 | 63,20 | 63,20 | -0,32% | 10,00 |
| 08.01.2025 | 63,80 | 63,80 | 63,40 | 63,40 | 0,96% | 378,00 |
| 07.01.2025 | 62,40 | 63,60 | 62,40 | 62,80 | 0,00% | 689,00 |
| 06.01.2025 | 65,20 | 66,00 | 62,80 | 62,80 | -3,38% | 815,00 |
| 03.01.2025 | 63,60 | 65,20 | 63,60 | 65,00 | 2,52% | 414,00 |
| 02.01.2025 | 64,60 | 64,80 | 63,20 | 63,40 | -5,37% | 798,00 |
| 30.12.2024 | 66,80 | 67,40 | 66,80 | 67,00 | -1,47% | 451,00 |
| 27.12.2024 | 69,60 | 70,20 | 67,80 | 68,00 | -3,13% | 1.477,00 |
| 23.12.2024 | 69,80 | 70,20 | 69,20 | 70,20 | 1,15% | 975,00 |
| 20.12.2024 | 70,20 | 70,20 | 68,20 | 69,40 | 0,00% | 380,00 |
| 19.12.2024 | 68,40 | 69,60 | 68,40 | 69,40 | -1,14% | 481,00 |
| 18.12.2024 | 70,20 | 70,40 | 69,80 | 70,20 | -1,40% | 1.041,00 |
| 17.12.2024 | 69,40 | 71,20 | 68,60 | 71,20 | 3,49% | 926,00 |
| 16.12.2024 | 68,00 | 68,80 | 68,00 | 68,80 | -0,58% | 485,00 |
| 13.12.2024 | 71,40 | 71,40 | 69,20 | 69,20 | -2,54% | 756,00 |
| 12.12.2024 | 71,20 | 71,60 | 70,60 | 71,00 | 3,20% | 2.891,00 |
| 11.12.2024 | 68,60 | 68,80 | 68,00 | 68,80 | 0,58% | 649,00 |
| 10.12.2024 | 69,80 | 69,80 | 68,20 | 68,40 | -3,66% | 2.623,00 |
| 09.12.2024 | 69,00 | 72,60 | 68,60 | 71,00 | 8,56% | 3.814,00 |
| 06.12.2024 | 65,00 | 65,80 | 64,80 | 65,40 | 4,14% | 1.423,00 |
| 05.12.2024 | 62,80 | 63,20 | 62,80 | 62,80 | -3,09% | 21,00 |
| 04.12.2024 | 64,60 | 64,80 | 64,60 | 64,80 | 0,62% | 230,00 |
| 03.12.2024 | 63,20 | 65,20 | 63,20 | 64,40 | 3,87% | 288,00 |
| 02.12.2024 | 61,40 | 62,60 | 61,40 | 62,00 | 0,00% | 140,00 |
| 29.11.2024 | 62,00 | 62,00 | 62,00 | 62,00 | 1,97% | 305,00 |
| 28.11.2024 | 60,80 | 60,80 | 60,80 | 60,80 | 0,66% | 35,00 |
| 27.11.2024 | 60,20 | 60,40 | 59,80 | 60,40 | -0,98% | 158,00 |
| 26.11.2024 | 61,00 | 61,00 | 61,00 | 61,00 | -0,65% | 171,00 |
| 25.11.2024 | 61,80 | 61,80 | 60,80 | 61,40 | 0,00% | 1.876,00 |
| 22.11.2024 | 60,80 | 61,60 | 60,20 | 61,40 | -2,23% | 580,00 |
| 21.11.2024 | 61,60 | 62,80 | 61,40 | 62,80 | 2,28% | 340,00 |
| 20.11.2024 | 60,20 | 61,80 | 60,00 | 61,40 | 4,42% | 983,00 |
| 19.11.2024 | 61,20 | 61,40 | 58,80 | 58,80 | 1,38% | 1.316,00 |
| 18.11.2024 | 57,40 | 58,20 | 57,40 | 58,00 | 3,20% | 346,00 |
| 15.11.2024 | 56,60 | 57,20 | 56,00 | 56,20 | -1,06% | 811,00 |
| 14.11.2024 | 57,60 | 58,00 | 56,80 | 56,80 | -3,07% | 908,00 |
| 13.11.2024 | 58,80 | 59,00 | 57,80 | 58,60 | -2,66% | 1.735,00 |
| 12.11.2024 | 60,60 | 63,00 | 59,60 | 60,20 | -3,22% | 1.069,00 |
| 11.11.2024 | 62,40 | 62,80 | 62,00 | 62,20 | 1,63% | 519,00 |
| 08.11.2024 | 62,40 | 62,80 | 61,20 | 61,20 | -3,16% | 684,00 |
| 07.11.2024 | 62,20 | 63,20 | 62,20 | 63,20 | 0,64% | 240,00 |
| 06.11.2024 | 61,40 | 62,80 | 61,40 | 62,80 | 1,29% | 264,00 |
| 05.11.2024 | 62,40 | 63,00 | 61,80 | 62,00 | -1,27% | 827,00 |
| 04.11.2024 | 61,60 | 63,00 | 61,40 | 62,80 | 5,37% | 567,00 |
| 01.11.2024 | 60,60 | 60,60 | 58,40 | 59,60 | 0,34% | 34,00 |
| 31.10.2024 | 58,80 | 60,00 | 58,80 | 59,40 | -1,00% | 129,00 |
| 30.10.2024 | 58,60 | 60,00 | 58,60 | 60,00 | -0,66% | 35,00 |
| 29.10.2024 | 60,00 | 60,40 | 60,00 | 60,40 | 0,33% | 131,00 |
| 28.10.2024 | 57,80 | 60,20 | 57,80 | 60,20 | 5,24% | 1.467,00 |
| 25.10.2024 | 57,80 | 57,80 | 57,20 | 57,20 | 1,42% | 10,00 |
| 24.10.2024 | 57,00 | 57,00 | 56,40 | 56,40 | -0,70% | 176,00 |
| 23.10.2024 | 57,20 | 57,60 | 56,40 | 56,80 | 0,35% | 526,00 |
| 22.10.2024 | 56,40 | 56,60 | 55,20 | 56,60 | 1,07% | 87,00 |
| 21.10.2024 | 54,80 | 56,00 | 54,80 | 56,00 | -2,10% | 116,00 |
| 18.10.2024 | 57,00 | 57,80 | 57,00 | 57,20 | 7,12% | 242,00 |
| 17.10.2024 | 54,40 | 54,40 | 53,40 | 53,40 | -2,91% | 680,00 |