53,250€
-2,29%
Echtzeit-Aktienkurs Trip.com Group Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Trip.com Group Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 52,00 | 53,00 | 52,00 | 53,00 | -2,75% | 80,00 |
| 05.06.2025 | 54,00 | 54,50 | 53,50 | 54,50 | 0,93% | 638,00 |
| 04.06.2025 | 55,00 | 55,00 | 54,00 | 54,00 | -1,82% | 172,00 |
| 03.06.2025 | 56,00 | 56,50 | 55,00 | 55,00 | 0,00% | 377,00 |
| 02.06.2025 | 55,00 | 55,00 | 55,00 | 55,00 | -2,65% | 231,00 |
| 30.05.2025 | 56,50 | 56,50 | 56,50 | 56,50 | -1,74% | 3,00 |
| 29.05.2025 | 57,50 | 57,50 | 57,50 | 57,50 | 3,60% | 19,00 |
| 28.05.2025 | 56,00 | 56,00 | 55,50 | 55,50 | 1,83% | 463,00 |
| 27.05.2025 | 55,00 | 55,50 | 54,50 | 54,50 | -0,91% | 1.240,00 |
| 26.05.2025 | 55,00 | 55,00 | 53,50 | 55,00 | -1,79% | 782,00 |
| 23.05.2025 | 56,00 | 56,00 | 56,00 | 56,00 | 2,75% | 8,00 |
| 22.05.2025 | 54,50 | 54,50 | 54,50 | 54,50 | -1,80% | 52,00 |
| 21.05.2025 | 55,50 | 55,50 | 54,50 | 55,50 | 0,91% | 178,00 |
| 20.05.2025 | 58,00 | 58,00 | 54,50 | 55,00 | -8,33% | 442,00 |
| 19.05.2025 | 58,00 | 60,00 | 58,00 | 60,00 | 3,45% | 2.580,00 |
| 16.05.2025 | 57,50 | 58,00 | 57,50 | 58,00 | 0,00% | 981,00 |
| 15.05.2025 | 59,00 | 59,00 | 58,00 | 58,00 | -1,69% | 692,00 |
| 14.05.2025 | 59,00 | 59,00 | 59,00 | 59,00 | -0,84% | 194,00 |
| 13.05.2025 | 58,00 | 59,50 | 58,00 | 59,50 | 0,00% | 50,00 |
| 12.05.2025 | 56,50 | 59,50 | 56,50 | 59,50 | 10,19% | 615,00 |
| 09.05.2025 | 55,00 | 55,00 | 54,00 | 54,00 | -1,82% | 278,00 |
| 08.05.2025 | 54,50 | 55,00 | 54,50 | 55,00 | 0,00% | 1.255,00 |
| 07.05.2025 | 55,50 | 55,50 | 55,00 | 55,00 | 0,92% | 30,00 |
| 06.05.2025 | 54,50 | 54,50 | 54,50 | 54,50 | 3,81% | 139,00 |
| 05.05.2025 | 53,00 | 53,50 | 52,50 | 52,50 | -2,78% | 714,00 |
| 02.05.2025 | 54,00 | 54,00 | 53,50 | 54,00 | 3,85% | 413,00 |
| 30.04.2025 | 53,00 | 53,00 | 52,00 | 52,00 | 0,00% | 1.050,00 |
| 29.04.2025 | 52,00 | 52,50 | 52,00 | 52,00 | 0,97% | 759,00 |
| 28.04.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 1,98% | 198,00 |
| 25.04.2025 | 51,50 | 51,50 | 50,50 | 50,50 | -0,49% | 600,00 |
| 24.04.2025 | 50,50 | 51,75 | 50,50 | 50,75 | -2,40% | - |
| 23.04.2025 | 52,00 | 52,00 | 51,50 | 52,00 | 4,42% | 652,00 |
| 22.04.2025 | 49,60 | 49,80 | 49,20 | 49,80 | 3,32% | 794,00 |
| 17.04.2025 | 50,50 | 50,50 | 48,20 | 48,20 | -1,23% | 720,00 |
| 16.04.2025 | 51,00 | 51,00 | 48,80 | 48,80 | -2,40% | 1.598,00 |
| 15.04.2025 | 50,50 | 50,50 | 50,00 | 50,00 | -2,91% | 380,00 |
| 14.04.2025 | 50,00 | 52,50 | 50,00 | 51,50 | 6,85% | 985,00 |
| 11.04.2025 | 48,80 | 48,80 | 46,60 | 48,20 | 0,42% | 797,00 |
| 10.04.2025 | 52,50 | 52,50 | 48,00 | 48,00 | -4,95% | 3.242,00 |
| 09.04.2025 | 48,40 | 50,50 | 48,00 | 50,50 | 7,91% | 1.971,00 |
| 08.04.2025 | 51,00 | 51,00 | 46,80 | 46,80 | -3,70% | 650,00 |
| 07.04.2025 | 49,80 | 52,00 | 47,20 | 48,60 | -5,08% | 6.003,00 |
| 04.04.2025 | 55,00 | 55,00 | 50,00 | 51,20 | -7,91% | 2.710,00 |
| 03.04.2025 | 56,00 | 56,20 | 55,60 | 55,60 | -4,47% | 1.446,00 |
| 02.04.2025 | 58,20 | 58,60 | 57,80 | 58,20 | -0,34% | 682,00 |
| 01.04.2025 | 60,00 | 60,00 | 58,40 | 58,40 | 0,00% | 761,00 |
| 31.03.2025 | 58,40 | 58,60 | 58,20 | 58,40 | -0,34% | 1.174,00 |
| 28.03.2025 | 59,80 | 59,80 | 58,60 | 58,60 | -2,98% | 190,00 |
| 27.03.2025 | 60,00 | 60,40 | 60,00 | 60,40 | 3,07% | 533,00 |
| 26.03.2025 | 58,80 | 58,80 | 58,60 | 58,60 | 0,00% | 1.004,00 |
| 25.03.2025 | 58,20 | 58,60 | 58,20 | 58,60 | -1,35% | 280,00 |
| 24.03.2025 | 60,80 | 60,80 | 58,80 | 59,40 | 0,34% | 1.809,00 |
| 21.03.2025 | 58,80 | 59,20 | 58,00 | 59,20 | 0,00% | 1.013,00 |
| 20.03.2025 | 59,60 | 59,60 | 59,20 | 59,20 | -3,27% | 459,00 |
| 19.03.2025 | 60,80 | 61,80 | 60,80 | 61,20 | 0,66% | 960,00 |
| 18.03.2025 | 60,20 | 61,40 | 60,20 | 60,80 | -0,33% | 1.895,00 |
| 17.03.2025 | 57,80 | 61,00 | 57,80 | 61,00 | 6,27% | 442,00 |
| 14.03.2025 | 57,40 | 57,40 | 57,00 | 57,40 | 2,87% | 651,00 |
| 13.03.2025 | 55,40 | 56,00 | 55,20 | 55,80 | 0,00% | 1.886,00 |
| 12.03.2025 | 56,40 | 56,40 | 55,20 | 55,80 | -1,06% | 1.044,00 |
| 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 |