45,500€
-1,52%
Echtzeit-Aktienkurs Trip.com Group Limited
Bid:
Ask:
Aktienkurse zur Trip.com Group Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 45,60 | 45,60 | 45,60 | 45,60 | -1,30% | 40,00 |
| 06.05.2026 | 45,20 | 46,20 | 45,20 | 46,20 | 2,67% | 465,00 |
| 05.05.2026 | 43,40 | 45,00 | 43,40 | 45,00 | -0,44% | 1.231,00 |
| 04.05.2026 | 46,20 | 46,20 | 45,20 | 45,20 | -2,16% | 91,00 |
| 30.04.2026 | 46,20 | 46,20 | 46,20 | 46,20 | 2,67% | 250,00 |
| 29.04.2026 | 45,20 | 45,20 | 45,00 | 45,00 | 0,45% | 64,00 |
| 28.04.2026 | 44,80 | 44,80 | 44,80 | 44,80 | 0,45% | 75,00 |
| 27.04.2026 | 44,00 | 44,60 | 44,00 | 44,60 | -1,33% | 51,00 |
| 24.04.2026 | 45,20 | 45,20 | 45,20 | 45,20 | 0,44% | 590,00 |
| 23.04.2026 | 46,60 | 46,60 | 45,00 | 45,00 | -1,75% | 26,00 |
| 22.04.2026 | 46,00 | 46,60 | 45,00 | 45,80 | -1,72% | 1.662,00 |
| 21.04.2026 | 46,60 | 46,60 | 46,00 | 46,60 | 1,30% | 593,00 |
| 20.04.2026 | 46,40 | 46,40 | 46,00 | 46,00 | -2,13% | 184,00 |
| 17.04.2026 | 46,60 | 47,00 | 46,60 | 47,00 | 0,43% | 848,00 |
| 16.04.2026 | 46,20 | 47,00 | 45,40 | 46,80 | 3,08% | 1.476,00 |
| 15.04.2026 | 45,40 | 45,40 | 44,60 | 45,40 | 2,25% | 68,00 |
| 14.04.2026 | 44,40 | 44,60 | 44,40 | 44,40 | 0,91% | 1.775,00 |
| 13.04.2026 | 43,60 | 44,00 | 43,60 | 44,00 | 0,46% | 1.000,00 |
| 10.04.2026 | 43,80 | 43,80 | 43,60 | 43,80 | -0,45% | 1.282,00 |
| 09.04.2026 | 43,40 | 44,00 | 43,40 | 44,00 | -1,79% | 62,00 |
| 08.04.2026 | 44,80 | 45,40 | 44,80 | 44,80 | 4,19% | 227,00 |
| 07.04.2026 | 43,00 | 43,00 | 43,00 | 43,00 | -1,38% | 400,00 |
| 02.04.2026 | 43,20 | 43,60 | 43,20 | 43,60 | 1,40% | 250,00 |
| 01.04.2026 | 44,00 | 44,00 | 43,00 | 43,00 | 0,00% | 51,00 |
| 31.03.2026 | 42,40 | 43,20 | 42,40 | 43,00 | 0,47% | 2.270,00 |
| 30.03.2026 | 41,40 | 42,80 | 41,40 | 42,80 | -1,83% | 813,00 |
| 27.03.2026 | 43,20 | 43,60 | 43,20 | 43,60 | 0,00% | 240,00 |
| 26.03.2026 | 43,00 | 43,80 | 43,00 | 43,60 | -1,80% | 281,00 |
| 25.03.2026 | 44,60 | 44,60 | 44,40 | 44,40 | 1,37% | 2.376,00 |
| 24.03.2026 | 43,80 | 43,80 | 43,80 | 43,80 | -1,35% | 107,00 |
| 23.03.2026 | 43,40 | 44,40 | 42,80 | 44,40 | 0,00% | 862,00 |
| 20.03.2026 | 44,80 | 44,80 | 44,40 | 44,40 | -0,45% | 215,00 |
| 19.03.2026 | 44,60 | 45,20 | 44,40 | 44,60 | -1,98% | 2.158,00 |
| 18.03.2026 | 45,80 | 46,20 | 45,40 | 45,50 | 0,66% | - |
| 17.03.2026 | 45,20 | 45,40 | 45,20 | 45,20 | -0,44% | 71,00 |
| 16.03.2026 | 46,00 | 46,00 | 45,40 | 45,40 | 2,25% | 719,00 |
| 13.03.2026 | 45,00 | 45,00 | 44,40 | 44,40 | -1,77% | 241,00 |
| 12.03.2026 | 45,00 | 45,20 | 45,00 | 45,20 | 0,22% | 25,00 |
| 11.03.2026 | 46,00 | 46,10 | 44,90 | 45,10 | -2,38% | - |
| 10.03.2026 | 45,80 | 46,40 | 45,80 | 46,20 | 0,00% | 240,00 |
| 09.03.2026 | 45,40 | 46,20 | 45,20 | 46,20 | -0,86% | 617,00 |
| 06.03.2026 | 45,60 | 46,60 | 45,60 | 46,60 | 6,88% | 80,00 |
| 05.03.2026 | 43,60 | 43,60 | 43,60 | 43,60 | 0,93% | 103,00 |
| 04.03.2026 | 43,20 | 43,20 | 43,20 | 43,20 | -0,46% | 9,00 |
| 03.03.2026 | 44,20 | 44,20 | 43,20 | 43,40 | -1,81% | 2.637,00 |
| 02.03.2026 | 44,00 | 44,20 | 43,80 | 44,20 | -0,45% | 1.324,00 |
| 27.02.2026 | 44,60 | 44,80 | 44,20 | 44,40 | 0,00% | 1.324,00 |
| 26.02.2026 | 43,60 | 44,60 | 43,60 | 44,40 | -1,77% | 434,00 |
| 25.02.2026 | 45,20 | 45,40 | 45,00 | 45,20 | 0,89% | 706,00 |
| 24.02.2026 | 43,40 | 44,80 | 43,40 | 44,80 | -2,18% | 4,00 |
| 23.02.2026 | 46,60 | 46,60 | 45,80 | 45,80 | -1,29% | 45,00 |
| 20.02.2026 | 46,00 | 46,40 | 45,60 | 46,40 | -1,28% | 11.402,00 |
| 19.02.2026 | 47,40 | 47,40 | 47,00 | 47,00 | -1,26% | 1.320,00 |
| 18.02.2026 | 48,20 | 48,20 | 47,60 | 47,60 | 4,39% | 2.512,00 |
| 17.02.2026 | 45,60 | 45,60 | 45,60 | 45,60 | -0,87% | 115,00 |
| 16.02.2026 | 46,20 | 46,20 | 46,00 | 46,00 | 0,44% | 113,00 |
| 13.02.2026 | 45,60 | 45,80 | 44,80 | 45,80 | -1,29% | 656,00 |
| 12.02.2026 | 48,80 | 48,80 | 46,20 | 46,40 | -2,93% | 744,00 |
| 11.02.2026 | 47,80 | 48,20 | 47,80 | 47,80 | -1,65% | 738,00 |
| 10.02.2026 | 47,60 | 48,60 | 47,60 | 48,60 | -1,22% | 370,00 |
| 09.02.2026 | 49,20 | 49,20 | 49,20 | 49,20 | -2,57% | 5,00 |
| 06.02.2026 | 49,00 | 50,50 | 48,00 | 50,50 | 3,48% | 297,00 |
| 05.02.2026 | 49,40 | 49,40 | 48,80 | 48,80 | -0,41% | 341,00 |
| 04.02.2026 | 50,50 | 50,50 | 48,80 | 49,00 | -5,77% | 1.012,00 |
| 03.02.2026 | 52,50 | 52,50 | 52,00 | 52,00 | -0,95% | 147,00 |
| 02.02.2026 | 51,50 | 52,50 | 51,50 | 52,50 | 0,96% | 152,00 |
| 30.01.2026 | 52,00 | 52,00 | 52,00 | 52,00 | 1,96% | 12,00 |
| 29.01.2026 | 52,50 | 52,50 | 51,00 | 51,00 | -3,77% | 353,00 |
| 28.01.2026 | 52,50 | 53,00 | 52,50 | 53,00 | 1,92% | 113,00 |
| 27.01.2026 | 54,00 | 54,00 | 52,00 | 52,00 | -2,80% | 213,00 |
| 26.01.2026 | 53,50 | 53,50 | 53,50 | 53,50 | 0,94% | 48,00 |
| 23.01.2026 | 53,00 | 54,00 | 53,00 | 53,00 | 0,95% | 533,00 |
| 22.01.2026 | 52,50 | 52,50 | 52,50 | 52,50 | -0,94% | 100,00 |
| 21.01.2026 | 53,50 | 54,00 | 52,50 | 53,00 | 1,92% | 904,00 |
| 20.01.2026 | 51,50 | 52,50 | 51,50 | 52,00 | 0,97% | 343,00 |
| 19.01.2026 | 51,50 | 51,50 | 51,50 | 51,50 | -4,63% | 40,00 |
| 16.01.2026 | 49,60 | 54,00 | 49,60 | 54,00 | 2,86% | 1.140,00 |
| 15.01.2026 | 51,00 | 53,00 | 50,00 | 52,50 | -2,78% | 791,00 |
| 14.01.2026 | 62,50 | 62,50 | 53,50 | 54,00 | -17,56% | 6.811,00 |
| 13.01.2026 | 67,50 | 67,50 | 65,50 | 65,50 | -2,96% | 1.316,00 |
| 12.01.2026 | 66,00 | 67,50 | 66,00 | 67,50 | 3,85% | 627,00 |
| 09.01.2026 | 65,50 | 65,50 | 65,00 | 65,00 | -1,52% | 792,00 |
| 08.01.2026 | 65,50 | 66,50 | 65,50 | 66,00 | 0,76% | 456,00 |
| 07.01.2026 | 65,50 | 65,50 | 65,00 | 65,50 | 0,77% | 798,00 |
| 06.01.2026 | 65,00 | 65,00 | 65,00 | 65,00 | 0,78% | 121,00 |
| 05.01.2026 | 62,50 | 64,50 | 62,50 | 64,50 | 1,57% | 290,00 |
| 02.01.2026 | 63,50 | 63,50 | 63,50 | 63,50 | 2,42% | 1,00 |
| 30.12.2025 | 61,50 | 62,00 | 61,50 | 62,00 | 0,81% | 22,00 |
| 29.12.2025 | 61,00 | 61,50 | 60,50 | 61,50 | -0,81% | 828,00 |
| 23.12.2025 | 62,50 | 63,00 | 61,50 | 62,00 | -0,80% | 266,00 |
| 22.12.2025 | 63,00 | 63,00 | 62,00 | 62,50 | 1,63% | 46,00 |
| 19.12.2025 | 61,50 | 62,00 | 61,00 | 61,50 | 0,82% | 647,00 |
| 18.12.2025 | 60,50 | 61,00 | 60,50 | 61,00 | -0,81% | 628,00 |
| 17.12.2025 | 61,50 | 61,50 | 61,50 | 61,50 | 0,82% | 226,00 |
| 16.12.2025 | 61,00 | 61,00 | 61,00 | 61,00 | 0,83% | 170,00 |
| 15.12.2025 | 62,50 | 62,50 | 60,50 | 60,50 | 0,83% | 76,00 |
| 12.12.2025 | 60,00 | 60,00 | 60,00 | 60,00 | 0,84% | 18,00 |
| 11.12.2025 | 59,50 | 60,00 | 59,00 | 59,50 | -0,83% | 685,00 |
| 10.12.2025 | 60,00 | 60,00 | 60,00 | 60,00 | 0,00% | 283,00 |
| 09.12.2025 | 59,75 | 60,00 | 59,50 | 60,00 | -0,41% | - |