36,300€
-0,27%
Echtzeit-Aktienkurs Trip.com Group Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Trip.com Group Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 36,20 | 36,20 | 35,90 | 36,20 | -0,55% | - |
| 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 |
| 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 |