59,750€
-1,65%
Echtzeit-Aktienkurs Trip.com Group Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Trip.com Group Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 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 |
| 10.07.2025 | 52,25 | 53,75 | 52,25 | 53,25 | 1,91% | 120,00 |
| 09.07.2025 | 51,75 | 52,75 | 51,75 | 52,25 | 0,00% | 20,00 |
| 08.07.2025 | 52,25 | 52,75 | 51,25 | 52,25 | -0,95% | - |
| 07.07.2025 | 50,25 | 53,25 | 50,25 | 52,75 | 4,98% | 45,00 |
| 04.07.2025 | 50,25 | 50,75 | 50,25 | 50,25 | 0,70% | 270,00 |
| 03.07.2025 | 49,60 | 50,25 | 49,10 | 49,90 | -0,70% | - |
| 02.07.2025 | 49,60 | 50,50 | 49,60 | 50,25 | 0,00% | - |
| 01.07.2025 | 49,60 | 50,25 | 49,40 | 50,25 | 1,11% | - |
| 30.06.2025 | 49,80 | 50,25 | 49,30 | 49,70 | -1,09% | - |
| 27.06.2025 | 50,25 | 50,25 | 49,50 | 50,25 | 0,00% | - |
| 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% | - |