68,600€
-2,28%
Echtzeit-Aktienkurs Trip.com Group Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Trip.com Group Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 68,90 | 69,00 | 68,40 | 68,60 | -2,28% | 172,00 |
| 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 |
| 16.10.2024 | 53,00 | 55,00 | 53,00 | 55,00 | 2,23% | 874,00 |
| 15.10.2024 | 56,20 | 56,20 | 53,80 | 53,80 | -7,88% | 1.963,00 |
| 14.10.2024 | 58,80 | 59,40 | 58,40 | 58,40 | -1,68% | 302,00 |
| 11.10.2024 | 58,00 | 59,60 | 56,00 | 59,40 | 0,34% | 994,00 |
| 10.10.2024 | 60,00 | 60,00 | 59,00 | 59,20 | 3,14% | 349,00 |
| 09.10.2024 | 55,40 | 57,60 | 54,20 | 57,40 | 2,50% | 1.906,00 |
| 08.10.2024 | 56,80 | 58,00 | 55,60 | 56,00 | -10,54% | 3.664,00 |
| 07.10.2024 | 63,20 | 63,60 | 61,00 | 62,60 | 0,32% | 1.273,00 |
| 04.10.2024 | 62,80 | 63,20 | 62,00 | 62,40 | 5,41% | 5.883,00 |
| 03.10.2024 | 58,60 | 59,60 | 58,00 | 59,20 | -0,34% | 336,00 |
| 02.10.2024 | 59,20 | 60,20 | 58,20 | 59,40 | 5,32% | 1.909,00 |
| 01.10.2024 | 53,60 | 56,40 | 53,60 | 56,40 | 5,22% | 3.004,00 |
| 30.09.2024 | 56,80 | 58,00 | 53,40 | 53,60 | -2,19% | 4.705,00 |
| 27.09.2024 | 53,00 | 55,00 | 53,00 | 54,80 | 7,87% | 3.960,00 |
| 26.09.2024 | 47,80 | 50,80 | 47,70 | 50,80 | 10,20% | 1.901,00 |
| 25.09.2024 | 44,70 | 46,10 | 44,70 | 46,10 | -1,91% | 747,00 |
| 24.09.2024 | 45,80 | 47,00 | 45,50 | 47,00 | 6,09% | 1.303,00 |
| 23.09.2024 | 44,90 | 44,90 | 44,00 | 44,30 | 1,84% | 160,00 |
| 20.09.2024 | 43,90 | 43,90 | 43,40 | 43,50 | 2,35% | 1.796,00 |
| 19.09.2024 | 43,40 | 43,40 | 42,50 | 42,50 | 2,16% | 2.250,00 |
| 18.09.2024 | 41,70 | 41,70 | 41,60 | 41,60 | -0,95% | 229,00 |
| 17.09.2024 | 42,40 | 42,40 | 42,00 | 42,00 | -0,94% | 1.600,00 |
| 16.09.2024 | 42,90 | 42,90 | 42,40 | 42,40 | -0,47% | 415,00 |
| 13.09.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 0,00% | 2,00 |
| 12.09.2024 | 42,50 | 42,60 | 42,50 | 42,60 | -0,47% | 500,00 |
| 11.09.2024 | 42,90 | 43,10 | 42,80 | 42,80 | 0,47% | 829,00 |
| 10.09.2024 | 42,70 | 42,70 | 42,50 | 42,60 | -0,47% | 450,00 |
| 09.09.2024 | 43,20 | 43,20 | 42,60 | 42,80 | -0,35% | 55,00 |
| 06.09.2024 | 42,95 | 43,05 | 42,35 | 42,95 | -0,58% | - |
| 05.09.2024 | 42,40 | 43,20 | 42,30 | 43,20 | 1,17% | 431,00 |
| 04.09.2024 | 43,50 | 43,50 | 42,40 | 42,70 | -0,47% | 826,00 |
| 03.09.2024 | 42,30 | 43,00 | 42,30 | 42,90 | 0,00% | 1.064,00 |
| 02.09.2024 | 43,40 | 43,40 | 42,90 | 42,90 | -0,69% | 43,00 |
| 30.08.2024 | 43,80 | 43,80 | 43,20 | 43,20 | 2,37% | 123,00 |
| 29.08.2024 | 43,00 | 43,00 | 42,20 | 42,20 | 1,44% | 1.780,00 |
| 28.08.2024 | 41,40 | 42,00 | 41,40 | 41,60 | 0,97% | 1.342,00 |
| 27.08.2024 | 41,50 | 42,20 | 40,80 | 41,20 | 8,42% | 4.136,00 |
| 26.08.2024 | 38,60 | 38,90 | 38,00 | 38,00 | 0,80% | 702,00 |
| 23.08.2024 | 38,60 | 38,60 | 37,70 | 37,70 | -1,82% | 626,00 |
| 22.08.2024 | 38,90 | 39,20 | 38,40 | 38,40 | -0,26% | 1.629,00 |
| 21.08.2024 | 38,20 | 38,80 | 38,20 | 38,50 | 3,77% | 682,00 |
| 20.08.2024 | 37,30 | 37,30 | 37,10 | 37,10 | -4,38% | 548,00 |
| 19.08.2024 | 38,70 | 38,80 | 38,70 | 38,80 | -0,77% | 107,00 |
| 16.08.2024 | 39,00 | 39,20 | 39,00 | 39,10 | 2,36% | 656,00 |
| 15.08.2024 | 38,10 | 38,20 | 37,70 | 38,20 | 2,69% | 473,00 |
| 14.08.2024 | 37,70 | 37,70 | 37,20 | 37,20 | -2,75% | 624,00 |
| 13.08.2024 | 38,55 | 39,00 | 38,15 | 38,25 | -0,65% | - |
| 12.08.2024 | 38,60 | 38,60 | 38,50 | 38,50 | 0,39% | 33,00 |
| 09.08.2024 | 38,65 | 38,85 | 37,85 | 38,35 | -0,90% | - |
| 08.08.2024 | 37,50 | 38,80 | 37,50 | 38,70 | 1,04% | 1.185,00 |
| 07.08.2024 | 39,10 | 39,10 | 38,30 | 38,30 | -1,03% | 795,00 |
| 06.08.2024 | 37,00 | 38,90 | 37,00 | 38,70 | 6,03% | 594,00 |
| 05.08.2024 | 35,90 | 36,70 | 34,80 | 36,50 | 2,24% | 1.283,00 |
| 02.08.2024 | 36,60 | 37,40 | 35,40 | 35,70 | -5,80% | 1.466,00 |