50,250€
-1,95%
Echtzeit-Aktienkurs Trip.com Group Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Trip.com Group Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 50,75 | 50,75 | 50,25 | 50,25 | -1,95% | - |
| 25.06.2025 | 50,75 | 51,25 | 50,25 | 51,25 | 0,99% | - |
| 24.06.2025 | 49,80 | 50,75 | 49,50 | 50,75 | 2,11% | 250,00 |
| 23.06.2025 | 48,50 | 49,90 | 48,50 | 49,70 | 2,47% | - |
| 20.06.2025 | 49,10 | 49,70 | 48,30 | 48,50 | -1,22% | - |
| 19.06.2025 | 49,20 | 49,60 | 49,10 | 49,10 | 0,00% | - |
| 18.06.2025 | 52,75 | 52,75 | 49,10 | 49,10 | -6,92% | - |
| 17.06.2025 | 52,25 | 53,25 | 51,75 | 52,75 | 0,96% | - |
| 16.06.2025 | 52,25 | 52,75 | 51,75 | 52,25 | 0,97% | - |
| 13.06.2025 | 52,75 | 52,75 | 51,25 | 51,75 | -1,90% | - |
| 12.06.2025 | 53,75 | 53,75 | 52,25 | 52,75 | -0,94% | - |
| 11.06.2025 | 54,25 | 55,25 | 53,25 | 53,25 | -1,84% | - |
| 10.06.2025 | 54,75 | 55,00 | 53,75 | 54,25 | -0,91% | - |
| 09.06.2025 | 53,25 | 54,75 | 53,25 | 54,75 | 2,82% | - |
| 06.06.2025 | 52,25 | 53,25 | 51,75 | 53,25 | -1,84% | - |
| 05.06.2025 | 53,75 | 54,25 | 53,25 | 54,25 | 0,00% | - |
| 04.06.2025 | 55,25 | 55,25 | 53,25 | 54,25 | -1,81% | - |
| 03.06.2025 | 55,75 | 56,75 | 55,25 | 55,25 | -0,90% | 400,00 |
| 02.06.2025 | 55,25 | 55,75 | 54,50 | 55,75 | 0,90% | 383,00 |
| 30.05.2025 | 56,75 | 56,75 | 54,75 | 55,25 | -2,64% | - |
| 29.05.2025 | 55,75 | 58,25 | 55,75 | 56,75 | 1,79% | - |
| 28.05.2025 | 54,75 | 56,00 | 54,75 | 55,75 | 1,83% | - |
| 27.05.2025 | 55,25 | 55,75 | 54,25 | 54,75 | -0,90% | - |
| 26.05.2025 | 54,75 | 55,25 | 53,75 | 55,25 | 0,91% | - |
| 23.05.2025 | 54,25 | 55,75 | 54,25 | 54,75 | 0,92% | - |
| 22.05.2025 | 55,25 | 55,25 | 54,25 | 54,25 | -0,91% | - |
| 21.05.2025 | 56,25 | 56,50 | 54,75 | 54,75 | -2,67% | - |
| 20.05.2025 | 59,75 | 59,75 | 54,50 | 56,25 | -6,25% | - |
| 19.05.2025 | 58,25 | 60,00 | 57,75 | 60,00 | 3,00% | - |
| 16.05.2025 | 58,75 | 58,75 | 57,25 | 58,25 | -0,85% | 1.000,00 |
| 15.05.2025 | 58,75 | 59,25 | 57,75 | 58,75 | -0,84% | - |
| 14.05.2025 | 59,25 | 59,25 | 58,25 | 59,25 | 0,00% | 20,00 |
| 13.05.2025 | 59,25 | 59,75 | 58,50 | 59,25 | 0,00% | 2,00 |
| 12.05.2025 | 54,25 | 59,50 | 54,25 | 59,25 | 9,22% | - |
| 09.05.2025 | 55,25 | 55,25 | 53,75 | 54,25 | -1,81% | - |
| 08.05.2025 | 54,75 | 55,75 | 54,25 | 55,25 | 0,00% | - |
| 07.05.2025 | 53,75 | 55,25 | 53,75 | 55,25 | 2,79% | - |
| 06.05.2025 | 53,25 | 54,75 | 53,25 | 53,75 | 0,94% | - |
| 05.05.2025 | 53,25 | 53,75 | 52,25 | 53,25 | 0,00% | - |
| 02.05.2025 | 52,25 | 53,75 | 52,25 | 53,25 | 2,90% | - |
| 30.04.2025 | 52,25 | 53,25 | 51,75 | 51,75 | -0,96% | - |
| 29.04.2025 | 51,25 | 52,75 | 51,25 | 52,25 | 1,95% | 800,00 |
| 28.04.2025 | 50,75 | 51,75 | 50,75 | 51,25 | 0,99% | 23,00 |
| 25.04.2025 | 50,75 | 51,75 | 50,25 | 50,75 | 0,00% | - |
| 24.04.2025 | 51,50 | 51,75 | 50,25 | 50,75 | -1,46% | - |
| 23.04.2025 | 49,70 | 52,25 | 49,70 | 51,50 | 3,62% | - |
| 22.04.2025 | 50,05 | 50,50 | 49,30 | 49,70 | 3,11% | 100,00 |
| 17.04.2025 | 50,05 | 51,25 | 48,00 | 48,20 | -1,23% | 13,00 |
| 16.04.2025 | 48,80 | 50,75 | 48,30 | 48,80 | -2,69% | - |
| 15.04.2025 | 49,90 | 50,75 | 49,40 | 50,15 | 0,91% | - |
| 14.04.2025 | 49,10 | 52,50 | 48,20 | 49,70 | 2,90% | - |
| 11.04.2025 | 48,20 | 49,30 | 46,50 | 48,30 | -0,21% | - |
| 10.04.2025 | 52,25 | 53,50 | 47,70 | 48,40 | -3,68% | - |
| 09.04.2025 | 47,50 | 51,00 | 47,20 | 50,25 | 5,35% | 30,00 |
| 08.04.2025 | 51,25 | 51,25 | 46,90 | 47,70 | -3,05% | - |
| 07.04.2025 | 49,40 | 52,25 | 47,20 | 49,20 | -3,62% | 248,00 |
| 04.04.2025 | 55,50 | 56,54 | 49,86 | 51,05 | -8,02% | 2,00 |
| 03.04.2025 | 58,50 | 58,50 | 55,42 | 55,50 | -5,45% | - |
| 02.04.2025 | 58,50 | 59,00 | 57,70 | 58,70 | 0,34% | - |
| 01.04.2025 | 58,18 | 59,50 | 57,90 | 58,50 | -0,74% | - |
| 31.03.2025 | 58,18 | 59,14 | 57,87 | 58,94 | 1,30% | - |
| 28.03.2025 | 60,34 | 60,71 | 57,86 | 58,18 | -3,57% | - |
| 27.03.2025 | 58,90 | 60,90 | 58,90 | 60,34 | 2,44% | - |
| 26.03.2025 | 58,90 | 59,30 | 57,90 | 58,90 | 0,00% | - |
| 25.03.2025 | 59,20 | 59,20 | 57,90 | 58,90 | -0,51% | 5,00 |
| 24.03.2025 | 59,40 | 60,70 | 58,90 | 59,20 | -0,34% | - |
| 21.03.2025 | 59,50 | 59,53 | 57,70 | 59,40 | -0,17% | 1,00 |
| 20.03.2025 | 60,90 | 60,90 | 58,90 | 59,50 | -2,30% | - |
| 19.03.2025 | 60,50 | 61,90 | 60,30 | 60,90 | 0,66% | - |
| 18.03.2025 | 61,10 | 61,50 | 60,23 | 60,50 | -0,98% | 5,00 |
| 17.03.2025 | 58,30 | 61,10 | 57,30 | 61,10 | 7,19% | 171,00 |
| 14.03.2025 | 56,10 | 58,30 | 56,10 | 57,00 | 1,60% | 924,00 |
| 13.03.2025 | 56,60 | 56,60 | 54,80 | 56,10 | -0,88% | 27,00 |
| 12.03.2025 | 56,20 | 56,60 | 54,30 | 56,60 | 0,89% | 12,00 |
| 11.03.2025 | 57,40 | 58,30 | 55,30 | 56,10 | -2,26% | 47,00 |
| 10.03.2025 | 58,90 | 59,10 | 56,76 | 57,40 | -2,55% | 37,00 |
| 07.03.2025 | 58,90 | 61,19 | 56,35 | 58,90 | 0,00% | 45,00 |
| 06.03.2025 | 59,30 | 59,90 | 58,50 | 58,90 | -0,67% | - |
| 05.03.2025 | 56,68 | 59,30 | 56,60 | 59,30 | 6,08% | 20,00 |
| 04.03.2025 | 55,10 | 57,10 | 54,40 | 55,90 | 1,45% | 3,00 |
| 03.03.2025 | 54,70 | 57,30 | 54,70 | 55,10 | 0,73% | - |
| 28.02.2025 | 54,90 | 55,70 | 53,23 | 54,70 | -0,36% | 85,00 |
| 27.02.2025 | 55,90 | 56,40 | 54,50 | 54,90 | -1,44% | - |
| 26.02.2025 | 58,91 | 59,28 | 55,70 | 55,70 | 2,19% | 25,00 |
| 25.02.2025 | 61,91 | 61,91 | 52,91 | 54,51 | -11,95% | 78,00 |
| 24.02.2025 | 64,12 | 66,11 | 61,71 | 61,91 | -3,43% | 1.200,00 |
| 21.02.2025 | 62,90 | 65,51 | 62,15 | 64,11 | 1,92% | 700,00 |
| 20.02.2025 | 63,90 | 65,00 | 60,70 | 62,90 | -1,56% | 13,00 |
| 19.02.2025 | 64,30 | 65,69 | 63,50 | 63,90 | -0,62% | - |
| 18.02.2025 | 66,32 | 66,32 | 63,30 | 64,30 | -3,02% | - |
| 17.02.2025 | 65,91 | 66,55 | 65,46 | 66,31 | 0,61% | - |
| 14.02.2025 | 66,70 | 69,13 | 65,51 | 65,91 | -1,19% | - |
| 13.02.2025 | 65,50 | 66,96 | 64,62 | 66,70 | 1,83% | - |
| 12.02.2025 | 63,30 | 65,70 | 62,70 | 65,50 | 3,48% | 2,00 |
| 11.02.2025 | 66,30 | 66,30 | 61,50 | 63,30 | -4,52% | 1.526,00 |
| 10.02.2025 | 67,10 | 69,20 | 65,50 | 66,30 | -1,19% | - |
| 07.02.2025 | 65,90 | 67,17 | 65,09 | 67,10 | 1,82% | 150,00 |
| 06.02.2025 | 66,10 | 67,43 | 65,50 | 65,90 | -0,30% | 60,00 |
| 05.02.2025 | 68,53 | 68,53 | 65,10 | 66,10 | -3,54% | 15,00 |
| 04.02.2025 | 70,10 | 71,32 | 68,53 | 68,53 | -2,25% | - |