47,450€
-0,32%
Echtzeit-Aktienkurs Trip.com Group Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Trip.com Group Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 46,40 | 47,40 | 46,00 | 47,40 | -0,42% | 815,00 |
| 30.05.2024 | 47,60 | 47,60 | 47,60 | 47,60 | 0,63% | 70,00 |
| 29.05.2024 | 47,00 | 47,30 | 47,00 | 47,30 | -1,87% | 44,00 |
| 28.05.2024 | 48,20 | 48,20 | 48,20 | 48,20 | -0,62% | 84,00 |
| 27.05.2024 | 48,80 | 49,00 | 48,50 | 48,50 | 2,54% | 213,00 |
| 24.05.2024 | 47,60 | 47,80 | 47,30 | 47,30 | -1,87% | 2.021,00 |
| 23.05.2024 | 50,20 | 52,20 | 47,20 | 48,20 | -3,98% | 3.174,00 |
| 22.05.2024 | 51,60 | 51,60 | 49,80 | 50,20 | -1,95% | 318,00 |
| 21.05.2024 | 52,20 | 52,60 | 50,80 | 51,20 | -2,29% | 1.012,00 |
| 20.05.2024 | 52,20 | 52,40 | 51,20 | 52,40 | 0,00% | 1.002,00 |
| 17.05.2024 | 51,80 | 53,00 | 51,80 | 52,40 | 1,55% | 1.113,00 |
| 16.05.2024 | 51,20 | 51,60 | 50,40 | 51,60 | 1,57% | 745,00 |
| 15.05.2024 | 51,40 | 51,40 | 50,80 | 50,80 | 0,00% | 545,00 |
| 14.05.2024 | 50,80 | 50,80 | 49,80 | 50,80 | 0,40% | 336,00 |
| 13.05.2024 | 49,60 | 50,80 | 49,60 | 50,60 | 1,81% | 651,00 |
| 10.05.2024 | 49,60 | 50,20 | 49,60 | 49,70 | 0,61% | 886,00 |
| 09.05.2024 | 48,70 | 49,40 | 48,70 | 49,40 | -0,20% | 147,00 |
| 08.05.2024 | 49,10 | 49,50 | 48,60 | 49,50 | 2,06% | 1.516,00 |
| 07.05.2024 | 49,40 | 49,40 | 48,50 | 48,50 | -3,77% | 148,00 |
| 06.05.2024 | 49,70 | 50,40 | 49,70 | 50,40 | 2,65% | 1.185,00 |
| 03.05.2024 | 47,60 | 49,20 | 47,60 | 49,10 | 4,69% | 625,00 |
| 02.05.2024 | 46,60 | 47,00 | 46,60 | 46,90 | 2,40% | 67,00 |
| 30.04.2024 | 45,70 | 45,80 | 44,80 | 45,80 | 0,22% | 9.180,00 |
| 29.04.2024 | 45,60 | 46,00 | 45,30 | 45,70 | -3,38% | 1.328,00 |
| 26.04.2024 | 49,00 | 49,00 | 47,10 | 47,30 | 1,72% | 4.933,00 |
| 25.04.2024 | 46,70 | 46,70 | 46,50 | 46,50 | -1,48% | 170,00 |
| 24.04.2024 | 47,30 | 47,90 | 47,20 | 47,20 | 0,85% | 2.708,00 |
| 23.04.2024 | 46,90 | 46,90 | 46,80 | 46,80 | 1,08% | 97,00 |
| 22.04.2024 | 45,60 | 46,30 | 45,60 | 46,30 | 3,12% | 582,00 |
| 19.04.2024 | 44,90 | 44,90 | 44,90 | 44,90 | -2,18% | 100,00 |
| 18.04.2024 | 45,90 | 46,70 | 45,90 | 45,90 | 1,77% | 569,00 |
| 17.04.2024 | 46,00 | 46,00 | 45,00 | 45,10 | -1,96% | 407,00 |
| 16.04.2024 | 45,80 | 46,60 | 45,80 | 46,00 | -2,34% | 395,00 |
| 15.04.2024 | 46,30 | 47,10 | 46,30 | 47,10 | 1,73% | 1.640,00 |
| 12.04.2024 | 46,60 | 46,60 | 46,10 | 46,30 | -1,28% | 550,00 |
| 11.04.2024 | 46,10 | 46,90 | 46,10 | 46,90 | 2,85% | 605,00 |
| 10.04.2024 | 46,00 | 46,40 | 45,50 | 45,60 | 1,79% | 329,00 |
| 09.04.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -0,44% | 2,00 |
| 08.04.2024 | 44,20 | 45,40 | 44,20 | 45,00 | 1,81% | 378,00 |
| 05.04.2024 | 43,70 | 44,50 | 43,70 | 44,20 | -0,23% | 911,00 |
| 04.04.2024 | 45,30 | 45,30 | 44,30 | 44,30 | -2,42% | 185,00 |
| 03.04.2024 | 44,70 | 45,70 | 44,70 | 45,40 | -0,44% | 555,00 |
| 02.04.2024 | 44,00 | 45,60 | 44,00 | 45,60 | 11,76% | 2.567,00 |
| 28.03.2024 | 40,80 | 41,10 | 40,80 | 40,80 | 1,75% | 1.122,00 |
| 27.03.2024 | 41,20 | 41,20 | 40,00 | 40,10 | -3,37% | 188,00 |
| 26.03.2024 | 41,60 | 41,80 | 41,50 | 41,50 | 0,73% | 492,00 |
| 25.03.2024 | 41,60 | 41,90 | 41,20 | 41,20 | -1,44% | 440,00 |
| 22.03.2024 | 42,00 | 42,00 | 41,60 | 41,80 | 1,70% | 584,00 |
| 21.03.2024 | 41,60 | 41,60 | 41,00 | 41,10 | 0,24% | 910,00 |
| 20.03.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 0,37% | 139,00 |
| 19.03.2024 | 40,10 | 40,85 | 40,10 | 40,85 | 0,37% | - |
| 18.03.2024 | 40,00 | 40,70 | 39,90 | 40,70 | 1,24% | 722,00 |
| 15.03.2024 | 40,10 | 40,40 | 40,10 | 40,20 | 0,25% | 214,00 |
| 14.03.2024 | 40,50 | 40,60 | 40,10 | 40,10 | -1,47% | 613,00 |
| 13.03.2024 | 40,60 | 41,20 | 40,10 | 40,70 | 0,74% | 1.326,00 |
| 12.03.2024 | 40,30 | 40,50 | 40,30 | 40,40 | 1,25% | 268,00 |
| 11.03.2024 | 40,30 | 40,40 | 39,90 | 39,90 | -0,50% | 259,00 |
| 08.03.2024 | 40,00 | 40,10 | 39,80 | 40,10 | 1,26% | 1.250,00 |
| 07.03.2024 | 39,10 | 39,60 | 39,00 | 39,60 | 1,02% | 1.387,00 |
| 06.03.2024 | 39,60 | 39,60 | 39,20 | 39,20 | 1,03% | 1.143,00 |
| 05.03.2024 | 39,10 | 39,10 | 38,80 | 38,80 | -1,02% | 206,00 |
| 04.03.2024 | 40,70 | 41,00 | 39,20 | 39,20 | -5,31% | 4.181,00 |
| 01.03.2024 | 42,00 | 42,00 | 41,40 | 41,40 | 0,49% | 1.613,00 |
| 29.02.2024 | 41,70 | 41,90 | 41,10 | 41,20 | 0,73% | 1.719,00 |
| 28.02.2024 | 40,80 | 40,90 | 40,70 | 40,90 | 0,49% | 1.213,00 |
| 27.02.2024 | 42,20 | 42,40 | 40,30 | 40,70 | -2,16% | 3.419,00 |
| 26.02.2024 | 43,70 | 43,80 | 41,50 | 41,60 | -3,70% | 3.520,00 |
| 23.02.2024 | 42,40 | 43,50 | 41,90 | 43,20 | 4,35% | 5.506,00 |
| 22.02.2024 | 39,50 | 46,00 | 39,50 | 41,40 | 6,98% | 13.787,00 |
| 21.02.2024 | 39,40 | 39,40 | 38,60 | 38,70 | 0,78% | 2.481,00 |
| 20.02.2024 | 38,40 | 38,40 | 38,10 | 38,40 | -1,29% | 1.033,00 |
| 19.02.2024 | 38,80 | 38,90 | 38,80 | 38,90 | 0,78% | 745,00 |
| 16.02.2024 | 38,70 | 39,00 | 38,20 | 38,60 | 1,31% | 2.490,00 |
| 15.02.2024 | 38,20 | 38,20 | 37,70 | 38,10 | 1,33% | 342,00 |
| 14.02.2024 | 37,50 | 37,90 | 37,50 | 37,60 | 1,76% | 568,00 |
| 13.02.2024 | 37,10 | 37,35 | 36,55 | 36,95 | -0,14% | - |
| 12.02.2024 | 36,50 | 37,50 | 36,50 | 37,00 | 2,21% | 506,00 |
| 09.02.2024 | 35,90 | 36,20 | 35,90 | 36,20 | 0,00% | 1.437,00 |
| 08.02.2024 | 35,80 | 36,20 | 35,80 | 36,20 | 0,28% | 498,00 |
| 07.02.2024 | 36,70 | 36,70 | 35,60 | 36,10 | -1,63% | 1.465,00 |
| 06.02.2024 | 36,20 | 37,00 | 36,00 | 36,70 | 5,46% | 4.253,00 |
| 05.02.2024 | 34,10 | 34,80 | 34,10 | 34,80 | 2,35% | 225,00 |
| 02.02.2024 | 34,50 | 34,50 | 33,70 | 34,00 | -1,16% | 2.220,00 |
| 01.02.2024 | 34,00 | 34,40 | 34,00 | 34,40 | 1,78% | 947,00 |
| 31.01.2024 | 33,00 | 33,80 | 33,00 | 33,80 | 1,81% | 60,00 |
| 30.01.2024 | 33,40 | 33,40 | 33,20 | 33,20 | -2,92% | 345,00 |
| 29.01.2024 | 34,60 | 34,90 | 34,20 | 34,20 | 0,88% | 1.956,00 |
| 26.01.2024 | 33,90 | 33,90 | 33,90 | 33,90 | -0,59% | 480,00 |
| 25.01.2024 | 33,90 | 34,10 | 33,90 | 34,10 | 0,29% | 236,00 |
| 24.01.2024 | 33,30 | 34,00 | 33,30 | 34,00 | 2,41% | 651,00 |
| 23.01.2024 | 32,50 | 33,40 | 32,20 | 33,20 | 3,75% | 3.460,00 |
| 22.01.2024 | 31,60 | 32,00 | 31,60 | 32,00 | -3,03% | 3.992,00 |
| 19.01.2024 | 32,00 | 33,00 | 32,00 | 33,00 | -1,64% | 662,00 |
| 18.01.2024 | 33,20 | 33,65 | 32,95 | 33,55 | 1,98% | - |
| 17.01.2024 | 32,90 | 33,10 | 32,80 | 32,90 | -3,24% | 1.000,00 |
| 16.01.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 0,89% | 520,00 |
| 15.01.2024 | 34,10 | 34,10 | 33,70 | 33,70 | -1,17% | 29,00 |
| 12.01.2024 | 34,30 | 34,30 | 34,10 | 34,10 | 0,29% | 366,00 |
| 11.01.2024 | 34,30 | 34,70 | 34,00 | 34,00 | 0,15% | 154,00 |
| 10.01.2024 | 34,45 | 34,85 | 33,95 | 33,95 | -2,16% | - |