56,500€
-0,88%
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 | 57,00 | 57,40 | 55,58 | 56,50 | -0,88% | - |
| 14.11.2024 | 58,71 | 59,20 | 56,40 | 57,00 | -2,90% | - |
| 13.11.2024 | 60,30 | 60,30 | 57,90 | 58,71 | -2,65% | 30,00 |
| 12.11.2024 | 62,50 | 63,60 | 59,67 | 60,30 | -3,52% | - |
| 11.11.2024 | 61,10 | 62,70 | 61,10 | 62,50 | 2,29% | - |
| 08.11.2024 | 63,30 | 63,30 | 60,80 | 61,10 | -3,48% | 30,00 |
| 07.11.2024 | 62,50 | 64,19 | 62,04 | 63,30 | 1,28% | 4,00 |
| 06.11.2024 | 63,18 | 63,59 | 61,30 | 62,50 | 0,00% | 4,00 |
| 05.11.2024 | 61,90 | 64,08 | 61,30 | 62,50 | 0,97% | 150,00 |
| 04.11.2024 | 60,20 | 63,67 | 60,20 | 61,90 | 2,82% | - |
| 01.11.2024 | 59,37 | 60,27 | 58,72 | 60,20 | 1,41% | - |
| 31.10.2024 | 59,88 | 60,00 | 58,82 | 59,37 | -0,85% | - |
| 30.10.2024 | 60,00 | 60,15 | 58,52 | 59,88 | -0,21% | - |
| 29.10.2024 | 60,20 | 60,99 | 59,66 | 60,00 | -0,33% | 10,00 |
| 28.10.2024 | 57,27 | 60,50 | 57,27 | 60,20 | 5,12% | 30,00 |
| 25.10.2024 | 57,33 | 57,93 | 56,74 | 57,27 | -0,10% | - |
| 24.10.2024 | 57,89 | 57,96 | 56,40 | 57,33 | 0,76% | - |
| 23.10.2024 | 56,05 | 57,65 | 56,05 | 56,90 | 1,52% | - |
| 22.10.2024 | 55,95 | 57,19 | 55,25 | 56,05 | 0,18% | - |
| 21.10.2024 | 56,40 | 56,40 | 54,86 | 55,95 | -0,80% | 20,00 |
| 18.10.2024 | 53,50 | 58,30 | 53,50 | 56,40 | 5,42% | - |
| 17.10.2024 | 54,85 | 54,95 | 53,10 | 53,50 | -2,19% | - |
| 16.10.2024 | 54,30 | 55,10 | 53,45 | 54,70 | 2,65% | 200,00 |
| 15.10.2024 | 56,62 | 56,69 | 53,17 | 53,29 | -8,70% | 222,00 |
| 14.10.2024 | 59,50 | 59,75 | 58,22 | 58,37 | -1,91% | - |
| 11.10.2024 | 58,39 | 59,70 | 56,50 | 59,50 | 1,91% | 290,00 |
| 10.10.2024 | 57,00 | 60,10 | 57,00 | 58,39 | 2,43% | - |
| 09.10.2024 | 55,90 | 57,50 | 54,10 | 57,00 | 1,97% | 50,00 |
| 08.10.2024 | 62,30 | 62,30 | 55,31 | 55,90 | -10,27% | 10,00 |
| 07.10.2024 | 62,30 | 63,65 | 60,70 | 62,30 | 0,00% | 85,00 |
| 04.10.2024 | 58,71 | 63,45 | 58,71 | 62,30 | 6,12% | 980,00 |
| 03.10.2024 | 60,77 | 60,77 | 57,58 | 58,71 | -3,39% | 20,00 |
| 02.10.2024 | 56,51 | 60,77 | 56,45 | 60,77 | 7,54% | 817,00 |
| 01.10.2024 | 53,36 | 56,51 | 53,27 | 56,51 | 5,90% | 175,00 |
| 30.09.2024 | 54,91 | 58,04 | 53,10 | 53,36 | -2,73% | 125,00 |
| 27.09.2024 | 50,75 | 55,28 | 50,75 | 54,85 | 8,08% | 843,00 |
| 26.09.2024 | 47,23 | 50,91 | 47,06 | 50,75 | 10,80% | - |
| 25.09.2024 | 46,72 | 46,77 | 44,04 | 45,80 | -3,38% | - |
| 24.09.2024 | 44,11 | 47,45 | 44,11 | 47,40 | 7,48% | - |
| 23.09.2024 | 43,56 | 44,67 | 43,56 | 44,11 | 1,26% | 2,00 |
| 20.09.2024 | 42,44 | 44,11 | 42,44 | 43,56 | 2,63% | - |
| 19.09.2024 | 42,01 | 43,60 | 42,01 | 42,44 | 1,03% | - |
| 18.09.2024 | 41,91 | 42,30 | 41,55 | 42,01 | 0,24% | - |
| 17.09.2024 | 42,01 | 42,68 | 41,85 | 41,91 | -0,24% | - |
| 16.09.2024 | 42,61 | 42,92 | 42,01 | 42,01 | -1,41% | 175,00 |
| 13.09.2024 | 42,87 | 43,05 | 42,41 | 42,61 | 0,14% | - |
| 12.09.2024 | 42,95 | 43,24 | 42,15 | 42,55 | -0,93% | - |
| 11.09.2024 | 42,68 | 43,24 | 42,58 | 42,95 | 0,63% | - |
| 10.09.2024 | 42,85 | 43,21 | 42,55 | 42,68 | -0,40% | - |
| 09.09.2024 | 42,95 | 43,15 | 42,47 | 42,85 | -0,23% | - |
| 06.09.2024 | 42,95 | 43,06 | 42,25 | 42,95 | 0,00% | 47,00 |
| 05.09.2024 | 42,75 | 43,55 | 42,58 | 42,95 | 0,47% | - |
| 04.09.2024 | 42,85 | 43,41 | 42,45 | 42,75 | -0,23% | 24,00 |
| 03.09.2024 | 43,08 | 43,15 | 42,00 | 42,85 | -0,54% | - |
| 02.09.2024 | 42,69 | 43,69 | 42,69 | 43,08 | 0,93% | - |
| 30.08.2024 | 42,22 | 43,81 | 42,15 | 42,69 | 1,11% | 94,00 |
| 29.08.2024 | 42,16 | 43,35 | 41,99 | 42,22 | 1,36% | - |
| 28.08.2024 | 41,15 | 42,55 | 41,15 | 41,65 | 1,22% | 9,00 |
| 27.08.2024 | 42,12 | 42,18 | 40,45 | 41,15 | 8,43% | 202,00 |
| 26.08.2024 | 37,65 | 39,10 | 37,45 | 37,95 | 0,80% | 33,00 |
| 23.08.2024 | 38,35 | 38,77 | 37,65 | 37,65 | -1,83% | - |
| 22.08.2024 | 38,47 | 39,40 | 38,32 | 38,35 | -0,52% | 10,00 |
| 21.08.2024 | 37,15 | 38,85 | 37,10 | 38,55 | 3,77% | 10,00 |
| 20.08.2024 | 38,75 | 38,98 | 37,05 | 37,15 | -4,13% | - |
| 19.08.2024 | 38,75 | 39,15 | 38,44 | 38,75 | 0,00% | - |
| 16.08.2024 | 38,35 | 39,33 | 38,35 | 38,75 | 1,04% | 51,00 |
| 15.08.2024 | 37,55 | 38,55 | 37,44 | 38,35 | 2,13% | - |
| 14.08.2024 | 38,08 | 38,38 | 36,85 | 37,55 | -2,09% | - |
| 13.08.2024 | 38,45 | 39,04 | 38,15 | 38,35 | -0,39% | 51,00 |
| 12.08.2024 | 38,35 | 39,01 | 38,35 | 38,50 | 0,39% | - |
| 09.08.2024 | 38,87 | 38,97 | 37,82 | 38,35 | -1,03% | 56,00 |
| 08.08.2024 | 37,55 | 38,85 | 37,30 | 38,75 | 3,20% | 50,00 |
| 07.08.2024 | 38,65 | 39,48 | 37,25 | 37,55 | -2,85% | - |
| 06.08.2024 | 36,75 | 39,25 | 36,64 | 38,65 | 5,17% | - |
| 05.08.2024 | 36,40 | 37,45 | 34,85 | 36,75 | 2,51% | 240,00 |
| 02.08.2024 | 38,17 | 38,17 | 35,45 | 35,85 | -6,07% | 39,00 |
| 01.08.2024 | 38,79 | 39,45 | 37,48 | 38,17 | -2,76% | - |
| 31.07.2024 | 38,81 | 40,33 | 38,81 | 39,25 | 1,13% | 124,00 |
| 30.07.2024 | 39,75 | 39,75 | 38,56 | 38,81 | -2,36% | - |
| 29.07.2024 | 40,13 | 40,42 | 39,45 | 39,75 | -0,25% | - |
| 26.07.2024 | 40,05 | 40,49 | 39,25 | 39,85 | -0,50% | - |
| 25.07.2024 | 41,75 | 41,75 | 39,95 | 40,05 | -4,07% | 4,00 |
| 24.07.2024 | 42,65 | 42,85 | 41,55 | 41,75 | -2,11% | - |
| 23.07.2024 | 43,45 | 43,45 | 41,95 | 42,65 | -1,84% | - |
| 22.07.2024 | 41,65 | 43,85 | 41,65 | 43,45 | 4,32% | - |
| 19.07.2024 | 41,55 | 41,75 | 40,20 | 41,65 | 0,24% | - |
| 18.07.2024 | 42,45 | 42,75 | 41,05 | 41,55 | -2,12% | 3,00 |
| 17.07.2024 | 43,65 | 44,06 | 42,35 | 42,45 | -2,75% | - |
| 16.07.2024 | 43,85 | 44,35 | 43,25 | 43,65 | -0,46% | - |
| 15.07.2024 | 46,15 | 46,15 | 43,75 | 43,85 | -4,98% | 12,00 |
| 12.07.2024 | 45,35 | 46,88 | 45,35 | 46,15 | 1,76% | - |
| 11.07.2024 | 45,25 | 46,59 | 44,85 | 45,35 | 0,22% | - |
| 10.07.2024 | 47,05 | 47,05 | 45,15 | 45,25 | -3,83% | - |
| 09.07.2024 | 45,75 | 47,55 | 45,50 | 47,05 | 2,84% | 2,00 |
| 08.07.2024 | 45,95 | 46,20 | 45,25 | 45,75 | -0,44% | 3,00 |
| 05.07.2024 | 46,05 | 46,45 | 45,31 | 45,95 | -1,71% | - |
| 04.07.2024 | 46,06 | 46,93 | 46,06 | 46,75 | 1,50% | - |
| 03.07.2024 | 44,95 | 46,19 | 44,60 | 46,06 | 3,86% | 50,00 |
| 02.07.2024 | 44,29 | 44,62 | 43,65 | 44,35 | 0,03% | - |
| 01.07.2024 | 43,85 | 44,70 | 43,60 | 44,34 | 1,11% | - |