60,250€
2,12%
Echtzeit-Aktienkurs Trip.com Group Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Trip.com Group Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2025 | 60,25 | 60,25 | 59,75 | 60,25 | 2,12% | - |
| 28.11.2025 | 59,75 | 59,75 | 59,00 | 59,00 | -0,42% | - |
| 27.11.2025 | 60,00 | 60,00 | 59,25 | 59,25 | -1,25% | - |
| 26.11.2025 | 60,75 | 60,75 | 59,75 | 60,00 | -1,64% | - |
| 24.11.2025 | 60,75 | 61,00 | 60,25 | 61,00 | 1,67% | - |
| 21.11.2025 | 60,25 | 60,50 | 59,75 | 60,00 | -2,83% | - |
| 20.11.2025 | 62,75 | 62,75 | 61,25 | 61,75 | -3,14% | - |
| 19.11.2025 | 62,75 | 63,75 | 62,75 | 63,75 | 2,00% | - |
| 18.11.2025 | 61,25 | 62,75 | 61,25 | 62,50 | 2,04% | - |
| 17.11.2025 | 60,75 | 61,25 | 60,75 | 61,25 | -3,92% | - |
| 14.11.2025 | 64,25 | 64,25 | 63,75 | 63,75 | -0,78% | - |
| 13.11.2025 | 64,25 | 64,75 | 64,25 | 64,25 | 0,78% | - |
| 12.11.2025 | 63,75 | 64,25 | 63,50 | 63,75 | 1,59% | - |
| 11.11.2025 | 63,75 | 63,75 | 62,75 | 62,75 | 1,62% | - |
| 10.11.2025 | 61,75 | 62,25 | 61,75 | 61,75 | 1,65% | - |
| 07.11.2025 | 60,75 | 61,25 | 60,25 | 60,75 | -2,41% | - |
| 06.11.2025 | 61,25 | 62,50 | 61,25 | 62,25 | 2,47% | - |
| 05.11.2025 | 61,25 | 61,25 | 60,75 | 60,75 | -2,80% | - |
| 04.11.2025 | 62,50 | 62,50 | 61,25 | 62,50 | 0,81% | - |
| 03.11.2025 | 61,25 | 62,50 | 61,25 | 62,00 | 2,06% | - |
| 30.10.2025 | 62,25 | 62,25 | 60,75 | 60,75 | -3,19% | - |
| 29.10.2025 | 62,25 | 62,75 | 62,25 | 62,75 | 0,00% | - |
| 28.10.2025 | 63,25 | 63,25 | 62,75 | 62,75 | -0,79% | - |
| 27.10.2025 | 62,75 | 63,25 | 62,75 | 63,25 | 1,20% | - |
| 24.10.2025 | 61,25 | 62,75 | 61,25 | 62,50 | 3,73% | - |
| 23.10.2025 | 60,75 | 60,75 | 60,25 | 60,25 | -1,23% | - |
| 22.10.2025 | 61,75 | 61,75 | 60,75 | 61,00 | -0,81% | - |
| 21.10.2025 | 61,25 | 61,75 | 61,00 | 61,50 | 0,41% | - |
| 20.10.2025 | 60,25 | 61,75 | 60,25 | 61,25 | 3,38% | 323,00 |
| 17.10.2025 | 58,75 | 59,25 | 58,75 | 59,25 | -2,07% | - |
| 16.10.2025 | 59,75 | 60,50 | 59,75 | 60,50 | 0,83% | - |
| 15.10.2025 | 59,75 | 60,50 | 59,75 | 60,00 | -1,23% | - |
| 14.10.2025 | 60,75 | 60,75 | 60,25 | 60,75 | -0,41% | - |
| 13.10.2025 | 60,25 | 61,00 | 60,25 | 61,00 | -3,56% | - |
| 10.10.2025 | 63,75 | 63,75 | 63,25 | 63,25 | 1,61% | - |
| 09.10.2025 | 61,75 | 62,50 | 61,75 | 62,25 | 1,63% | - |
| 08.10.2025 | 61,25 | 61,25 | 60,75 | 61,25 | 0,00% | - |
| 07.10.2025 | 60,75 | 61,25 | 60,75 | 61,25 | -0,41% | - |
| 06.10.2025 | 62,25 | 62,25 | 61,25 | 61,50 | -1,99% | 1,00 |
| 03.10.2025 | 63,75 | 63,75 | 62,75 | 62,75 | -1,57% | - |
| 02.10.2025 | 63,75 | 64,25 | 63,75 | 63,75 | -0,39% | - |
| 01.10.2025 | 64,25 | 65,00 | 63,50 | 64,00 | -1,16% | - |
| 30.09.2025 | 64,75 | 65,25 | 64,75 | 64,75 | -1,52% | - |
| 29.09.2025 | 64,75 | 65,75 | 64,75 | 65,75 | 2,73% | - |
| 26.09.2025 | 64,75 | 65,00 | 63,75 | 64,00 | -2,66% | - |
| 25.09.2025 | 65,25 | 65,75 | 65,25 | 65,75 | -0,38% | - |
| 24.09.2025 | 64,75 | 66,25 | 64,75 | 66,00 | 1,15% | - |
| 23.09.2025 | 65,75 | 65,75 | 64,75 | 65,25 | -0,38% | - |
| 22.09.2025 | 66,75 | 66,75 | 65,25 | 65,50 | -0,38% | - |
| 19.09.2025 | 66,25 | 66,25 | 65,75 | 65,75 | 0,38% | - |
| 18.09.2025 | 64,75 | 66,25 | 64,75 | 65,50 | -0,76% | - |
| 17.09.2025 | 64,75 | 66,25 | 64,75 | 66,00 | 1,93% | - |
| 16.09.2025 | 62,75 | 65,25 | 62,75 | 64,75 | 4,44% | - |
| 15.09.2025 | 62,75 | 63,75 | 62,00 | 62,00 | -1,98% | 800,00 |
| 12.09.2025 | 63,75 | 63,75 | 62,75 | 63,25 | 0,00% | - |
| 11.09.2025 | 61,75 | 63,75 | 61,75 | 63,25 | 0,80% | - |
| 10.09.2025 | 61,75 | 62,75 | 61,75 | 62,75 | 2,45% | - |
| 09.09.2025 | 62,25 | 62,25 | 60,75 | 61,25 | -2,00% | - |
| 08.09.2025 | 62,25 | 62,75 | 62,25 | 62,50 | 1,21% | - |
| 05.09.2025 | 62,75 | 62,75 | 61,75 | 61,75 | -1,59% | - |
| 04.09.2025 | 61,25 | 62,75 | 60,75 | 62,75 | 3,29% | 161,00 |
| 03.09.2025 | 61,25 | 61,75 | 60,75 | 60,75 | -1,62% | - |
| 02.09.2025 | 63,25 | 63,25 | 60,75 | 61,75 | -2,37% | - |
| 01.09.2025 | 63,25 | 63,25 | 63,00 | 63,25 | 0,80% | 20,00 |
| 29.08.2025 | 64,00 | 64,75 | 62,75 | 62,75 | -1,95% | 32,00 |
| 28.08.2025 | 55,75 | 64,50 | 55,75 | 64,00 | 14,29% | 148,00 |
| 27.08.2025 | 55,75 | 57,25 | 55,25 | 56,00 | 0,45% | - |
| 26.08.2025 | 56,75 | 57,00 | 55,75 | 55,75 | -1,76% | 750,00 |
| 25.08.2025 | 55,25 | 57,25 | 55,25 | 56,75 | 3,65% | 119,00 |
| 22.08.2025 | 54,75 | 55,75 | 54,75 | 54,75 | 0,00% | - |
| 21.08.2025 | 54,25 | 55,25 | 53,75 | 54,75 | 0,92% | - |
| 20.08.2025 | 54,25 | 55,75 | 53,75 | 54,25 | -2,69% | - |
| 19.08.2025 | 53,75 | 55,75 | 53,75 | 55,75 | 2,76% | - |
| 18.08.2025 | 55,25 | 55,25 | 53,75 | 54,25 | 1,88% | - |
| 15.08.2025 | 51,75 | 54,25 | 51,75 | 53,25 | 1,91% | 2,00 |
| 14.08.2025 | 52,75 | 53,50 | 51,75 | 52,25 | -0,95% | - |
| 13.08.2025 | 50,75 | 53,25 | 50,75 | 52,75 | 2,93% | - |
| 12.08.2025 | 51,75 | 52,25 | 50,75 | 51,25 | -0,97% | 2,00 |
| 11.08.2025 | 50,40 | 52,00 | 50,40 | 51,75 | 1,97% | - |
| 08.08.2025 | 53,25 | 53,25 | 50,25 | 50,75 | -3,79% | 3,00 |
| 07.08.2025 | 53,25 | 54,25 | 52,75 | 52,75 | -1,40% | - |
| 06.08.2025 | 52,75 | 53,75 | 52,25 | 53,50 | 0,47% | 875,00 |
| 05.08.2025 | 53,75 | 54,25 | 52,75 | 53,25 | -0,93% | - |
| 04.08.2025 | 52,25 | 53,75 | 52,25 | 53,75 | 1,90% | - |
| 01.08.2025 | 54,25 | 54,25 | 51,75 | 52,75 | -2,76% | 20,00 |
| 31.07.2025 | 54,25 | 55,25 | 53,75 | 54,25 | 0,93% | 3,00 |
| 30.07.2025 | 54,75 | 55,25 | 53,75 | 53,75 | -0,92% | - |
| 29.07.2025 | 54,75 | 55,25 | 54,25 | 54,25 | -0,91% | 37,00 |
| 28.07.2025 | 54,75 | 55,25 | 54,00 | 54,75 | -0,90% | - |
| 25.07.2025 | 54,75 | 55,25 | 54,50 | 55,25 | 0,91% | - |
| 24.07.2025 | 54,75 | 55,75 | 54,75 | 54,75 | -0,90% | - |
| 23.07.2025 | 54,75 | 55,25 | 54,25 | 55,25 | 1,84% | - |
| 22.07.2025 | 54,25 | 54,50 | 53,25 | 54,25 | -0,91% | - |
| 21.07.2025 | 54,75 | 55,25 | 54,00 | 54,75 | 0,92% | 2,00 |
| 18.07.2025 | 53,75 | 54,75 | 53,75 | 54,25 | 0,00% | - |
| 17.07.2025 | 54,25 | 54,75 | 53,75 | 54,25 | 0,93% | 60,00 |
| 16.07.2025 | 54,25 | 55,50 | 53,75 | 53,75 | 0,00% | - |
| 15.07.2025 | 52,75 | 53,75 | 52,75 | 53,75 | 0,94% | - |
| 14.07.2025 | 53,25 | 53,75 | 52,75 | 53,25 | 0,00% | 1,00 |
| 11.07.2025 | 52,75 | 54,25 | 52,75 | 53,25 | 0,00% | 100,00 |