56,500€
-0,53%
Echtzeit-Aktienkurs Trip.com Group Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Trip.com Group Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.08.2024 | 39,00 | 39,00 | 37,70 | 37,90 | -4,05% | 941,00 |
| 31.07.2024 | 39,50 | 39,50 | 39,50 | 39,50 | 2,07% | 27,00 |
| 30.07.2024 | 39,30 | 39,30 | 38,70 | 38,70 | -2,52% | 311,00 |
| 29.07.2024 | 39,80 | 40,30 | 39,60 | 39,70 | 0,00% | 314,00 |
| 26.07.2024 | 39,90 | 39,90 | 39,70 | 39,70 | -0,50% | 165,00 |
| 25.07.2024 | 41,40 | 41,40 | 39,90 | 39,90 | -4,32% | 102,00 |
| 24.07.2024 | 42,10 | 42,10 | 41,60 | 41,70 | -1,88% | 1.036,00 |
| 23.07.2024 | 42,70 | 43,20 | 42,30 | 42,50 | -2,52% | 533,00 |
| 22.07.2024 | 42,20 | 43,60 | 42,20 | 43,60 | 5,06% | 528,00 |
| 19.07.2024 | 40,70 | 41,50 | 40,40 | 41,50 | 0,00% | 751,00 |
| 18.07.2024 | 42,10 | 42,10 | 41,30 | 41,50 | -2,35% | 1.304,00 |
| 17.07.2024 | 43,30 | 43,30 | 42,50 | 42,50 | -3,41% | 1.215,00 |
| 16.07.2024 | 43,80 | 44,10 | 43,10 | 44,00 | 0,46% | 1.392,00 |
| 15.07.2024 | 45,90 | 46,40 | 43,80 | 43,80 | -4,78% | 524,00 |
| 12.07.2024 | 46,50 | 46,60 | 46,00 | 46,00 | 1,77% | 1.695,00 |
| 11.07.2024 | 45,60 | 45,60 | 45,20 | 45,20 | -1,31% | 832,00 |
| 10.07.2024 | 46,00 | 46,80 | 45,80 | 45,80 | -3,17% | 325,00 |
| 09.07.2024 | 46,00 | 47,30 | 46,00 | 47,30 | 3,50% | 272,00 |
| 08.07.2024 | 45,70 | 45,70 | 45,70 | 45,70 | 0,00% | 64,00 |
| 05.07.2024 | 45,90 | 45,90 | 45,70 | 45,70 | -1,72% | 201,00 |
| 04.07.2024 | 46,50 | 46,50 | 46,50 | 46,50 | 1,09% | 3,00 |
| 03.07.2024 | 44,70 | 46,15 | 44,70 | 46,00 | 4,07% | 25,00 |
| 02.07.2024 | 44,20 | 44,20 | 44,00 | 44,20 | 0,68% | 330,00 |
| 01.07.2024 | 44,00 | 44,30 | 43,90 | 43,90 | 0,92% | 133,00 |