33,900€
-3,14%
Echtzeit-Aktienkurs Trip.com Group Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Trip.com Group Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 34,60 | 34,80 | 33,70 | 33,90 | -3,14% | 401,00 |
| 08.09.2026 | 35,60 | 35,80 | 35,00 | 35,00 | -2,23% | 2.065,00 |
| 07.09.2026 | 35,60 | 35,80 | 35,60 | 35,80 | 1,70% | 430,00 |
| 04.09.2026 | 35,20 | 35,20 | 35,20 | 35,20 | -1,12% | 340,00 |
| 03.09.2026 | 36,00 | 36,60 | 35,20 | 35,60 | -5,57% | 554,00 |
| 02.09.2026 | 37,90 | 38,30 | 37,70 | 37,70 | -0,79% | - |
| 01.09.2026 | 38,80 | 38,80 | 38,00 | 38,00 | -1,55% | 632,00 |
| 31.08.2026 | 39,20 | 39,20 | 38,60 | 38,60 | 0,52% | 695,00 |
| 28.08.2026 | 38,40 | 38,40 | 38,40 | 38,40 | -0,52% | 486,00 |
| 27.08.2026 | 38,60 | 38,60 | 38,60 | 38,60 | 0,00% | 30,00 |
| 26.08.2026 | 38,60 | 38,60 | 38,60 | 38,60 | -1,53% | 155,00 |
| 25.08.2026 | 39,20 | 39,40 | 38,60 | 39,20 | -0,51% | 1.535,00 |
| 24.08.2026 | 39,60 | 39,60 | 39,20 | 39,40 | -0,51% | 1.938,00 |
| 21.08.2026 | 39,90 | 39,90 | 39,30 | 39,60 | -0,50% | - |
| 20.08.2026 | 39,60 | 40,00 | 38,80 | 39,80 | 2,05% | 2.202,00 |
| 19.08.2026 | 39,00 | 39,00 | 39,00 | 39,00 | 1,56% | 437,00 |
| 18.08.2026 | 38,40 | 38,60 | 38,40 | 38,40 | -0,52% | 521,00 |
| 17.08.2026 | 39,00 | 39,40 | 38,60 | 38,60 | -0,52% | 961,00 |
| 14.08.2026 | 38,80 | 38,80 | 38,20 | 38,80 | -1,52% | 1.329,00 |
| 13.08.2026 | 39,40 | 39,40 | 39,00 | 39,40 | -1,01% | 502,00 |
| 12.08.2026 | 39,80 | 39,80 | 39,80 | 39,80 | -1,49% | 500,00 |
| 11.08.2026 | 40,60 | 41,00 | 40,00 | 40,40 | -0,98% | 1.186,00 |
| 10.08.2026 | 40,20 | 40,80 | 40,20 | 40,80 | 3,03% | 1.083,00 |
| 07.08.2026 | 39,60 | 39,70 | 39,60 | 39,60 | -0,50% | - |
| 06.08.2026 | 39,80 | 39,80 | 39,80 | 39,80 | -1,00% | 334,00 |
| 05.08.2026 | 40,20 | 40,20 | 40,20 | 40,20 | -1,47% | 75,00 |
| 04.08.2026 | 40,40 | 41,00 | 40,40 | 40,80 | 0,49% | 415,00 |
| 03.08.2026 | 40,00 | 41,20 | 40,00 | 40,60 | 1,00% | 181,00 |
| 31.07.2026 | 40,40 | 40,40 | 40,20 | 40,20 | -1,47% | 702,00 |
| 30.07.2026 | 40,60 | 41,20 | 40,60 | 40,80 | -0,49% | 2.315,00 |
| 29.07.2026 | 39,60 | 41,00 | 39,60 | 41,00 | 2,50% | 114,00 |
| 28.07.2026 | 39,40 | 40,00 | 39,20 | 40,00 | 1,01% | 300,00 |
| 27.07.2026 | 39,60 | 40,20 | 39,60 | 39,60 | 3,13% | 215,00 |
| 24.07.2026 | 38,00 | 38,80 | 38,00 | 38,40 | 1,59% | 978,00 |
| 23.07.2026 | 39,00 | 39,00 | 37,80 | 37,80 | -0,53% | 6,00 |
| 22.07.2026 | 38,00 | 38,00 | 38,00 | 38,00 | -2,56% | 225,00 |
| 21.07.2026 | 39,00 | 39,00 | 39,00 | 39,00 | 0,52% | 5,00 |
| 20.07.2026 | 38,40 | 39,20 | 38,40 | 38,80 | 4,30% | 2.050,00 |
| 17.07.2026 | 37,40 | 38,00 | 37,20 | 37,20 | -2,62% | 2.042,00 |
| 16.07.2026 | 38,20 | 38,20 | 38,20 | 38,20 | 1,06% | 80,00 |
| 15.07.2026 | 37,40 | 37,80 | 37,40 | 37,80 | -0,53% | 249,00 |
| 14.07.2026 | 38,00 | 38,00 | 38,00 | 38,00 | 1,60% | 35,00 |
| 13.07.2026 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | 70,00 |
| 10.07.2026 | 36,40 | 37,40 | 36,40 | 37,40 | 2,75% | 757,00 |
| 09.07.2026 | 36,20 | 36,40 | 36,00 | 36,40 | 0,00% | 207,00 |
| 08.07.2026 | 36,80 | 36,80 | 36,40 | 36,40 | 2,25% | 610,00 |
| 07.07.2026 | 35,80 | 35,80 | 35,40 | 35,60 | -0,56% | 930,00 |
| 06.07.2026 | 36,00 | 36,60 | 35,80 | 35,80 | -0,56% | 1.151,00 |
| 03.07.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 0,56% | 50,00 |
| 02.07.2026 | 35,20 | 35,80 | 35,20 | 35,80 | 2,29% | 368,00 |
| 01.07.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | 26,00 |
| 30.06.2026 | 34,40 | 35,00 | 34,40 | 35,00 | -1,13% | 661,00 |
| 29.06.2026 | 36,60 | 36,60 | 35,40 | 35,40 | -1,12% | 911,00 |
| 26.06.2026 | 34,60 | 35,80 | 33,60 | 35,80 | 0,00% | 607,00 |
| 25.06.2026 | 35,80 | 35,80 | 33,80 | 35,80 | -12,25% | 3.768,00 |
| 24.06.2026 | 39,80 | 40,80 | 39,60 | 40,80 | 3,55% | 731,00 |
| 23.06.2026 | 39,20 | 40,00 | 39,20 | 39,40 | -2,96% | 303,00 |
| 22.06.2026 | 38,00 | 40,60 | 38,00 | 40,60 | 2,53% | 119,00 |
| 19.06.2026 | 39,60 | 39,60 | 39,60 | 39,60 | 0,00% | 1,00 |
| 18.06.2026 | 39,80 | 39,80 | 39,40 | 39,60 | -1,49% | 453,00 |
| 17.06.2026 | 39,00 | 40,20 | 39,00 | 40,20 | 0,50% | 75,00 |
| 16.06.2026 | 40,80 | 40,80 | 40,00 | 40,00 | -2,44% | 330,00 |
| 15.06.2026 | 41,20 | 41,20 | 40,60 | 41,00 | 1,49% | 841,00 |
| 12.06.2026 | 41,00 | 41,00 | 40,40 | 40,40 | -1,46% | 200,00 |
| 11.06.2026 | 41,00 | 41,00 | 41,00 | 41,00 | -1,91% | 852,00 |
| 10.06.2026 | 41,60 | 41,80 | 41,60 | 41,80 | 2,96% | 2.436,00 |
| 09.06.2026 | 40,60 | 40,60 | 40,60 | 40,60 | -1,22% | 18,00 |
| 08.06.2026 | 41,00 | 41,60 | 41,00 | 41,10 | -0,24% | - |
| 05.06.2026 | 42,00 | 42,00 | 41,00 | 41,20 | -0,96% | 1.874,00 |
| 04.06.2026 | 41,60 | 41,60 | 41,60 | 41,60 | 0,97% | 50,00 |
| 03.06.2026 | 42,00 | 42,00 | 41,20 | 41,20 | -2,83% | 850,00 |
| 02.06.2026 | 42,00 | 42,40 | 42,00 | 42,40 | 1,92% | 337,00 |
| 01.06.2026 | 41,60 | 41,60 | 41,60 | 41,60 | 1,96% | 180,00 |
| 29.05.2026 | 40,60 | 40,80 | 40,60 | 40,80 | 1,49% | 1.025,00 |
| 28.05.2026 | 40,00 | 40,40 | 40,00 | 40,20 | -0,50% | 686,00 |
| 27.05.2026 | 40,60 | 40,60 | 40,40 | 40,40 | -1,46% | 116,00 |
| 26.05.2026 | 39,20 | 41,00 | 39,20 | 41,00 | 4,06% | 2.311,00 |
| 25.05.2026 | 40,80 | 40,80 | 39,40 | 39,40 | -1,99% | 33,00 |
| 22.05.2026 | 41,00 | 41,00 | 38,00 | 40,20 | -3,83% | 3.941,00 |
| 21.05.2026 | 41,60 | 41,80 | 41,40 | 41,80 | 0,48% | 1.410,00 |
| 20.05.2026 | 42,20 | 42,20 | 41,40 | 41,60 | -2,35% | 1.741,00 |
| 19.05.2026 | 42,40 | 42,60 | 42,00 | 42,60 | 1,43% | 416,00 |
| 18.05.2026 | 42,40 | 42,40 | 42,00 | 42,00 | -2,78% | 111,00 |
| 15.05.2026 | 43,40 | 43,40 | 42,80 | 43,20 | -1,37% | 250,00 |
| 14.05.2026 | 43,80 | 43,80 | 43,80 | 43,80 | -2,23% | 70,00 |
| 13.05.2026 | 45,60 | 45,60 | 44,80 | 44,80 | 2,05% | 42,00 |
| 12.05.2026 | 43,90 | 44,00 | 43,90 | 43,90 | -1,13% | - |
| 11.05.2026 | 43,60 | 44,40 | 43,20 | 44,40 | -2,42% | 1.020,00 |
| 08.05.2026 | 45,60 | 45,60 | 45,50 | 45,50 | -0,22% | - |
| 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 |