56,100€
-2,26%
Echtzeit-Aktienkurs Trip.com Group Limited
Bid:
Ask:
Aktienkurse zur Trip.com Group Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 03.02.2025 | 67,34 | 71,30 | 67,34 | 70,10 | 3,62% | - |
| 31.01.2025 | 70,77 | 71,27 | 67,61 | 67,65 | -4,31% | - |
| 30.01.2025 | 68,62 | 71,13 | 68,00 | 70,70 | 3,14% | - |
| 29.01.2025 | 68,57 | 70,00 | 67,84 | 68,55 | 0,07% | - |
| 28.01.2025 | 66,77 | 68,50 | 66,00 | 68,50 | 2,70% | - |
| 27.01.2025 | 68,17 | 68,30 | 65,68 | 66,70 | -2,06% | - |
| 24.01.2025 | 65,37 | 68,30 | 65,37 | 68,10 | 4,29% | - |
| 23.01.2025 | 64,37 | 65,50 | 62,88 | 65,30 | 1,56% | 10,00 |
| 22.01.2025 | 66,37 | 66,37 | 63,30 | 64,30 | -3,02% | 11,00 |
| 21.01.2025 | 65,37 | 67,43 | 65,37 | 66,30 | 1,53% | - |
| 20.01.2025 | 65,37 | 66,22 | 65,28 | 65,30 | 0,00% | - |
| 17.01.2025 | 63,97 | 66,60 | 63,56 | 65,30 | 2,19% | 34,00 |
| 16.01.2025 | 63,16 | 64,07 | 62,90 | 63,90 | 1,27% | 76,00 |
| 15.01.2025 | 62,57 | 63,47 | 62,42 | 63,10 | 0,96% | - |
| 14.01.2025 | 63,88 | 64,14 | 62,10 | 62,50 | 0,32% | 25,00 |
| 13.01.2025 | 61,76 | 63,10 | 61,76 | 62,30 | 0,97% | - |
| 10.01.2025 | 63,03 | 63,03 | 60,90 | 61,70 | -2,02% | 2,00 |
| 09.01.2025 | 62,96 | 63,58 | 62,60 | 62,97 | 0,11% | - |
| 08.01.2025 | 62,96 | 63,95 | 62,50 | 62,90 | 0,00% | - |
| 07.01.2025 | 63,17 | 63,50 | 62,05 | 62,90 | 0,00% | - |
| 06.01.2025 | 65,77 | 66,70 | 62,90 | 62,90 | -3,97% | 3,00 |
| 03.01.2025 | 63,17 | 65,70 | 63,17 | 65,50 | 3,80% | 2,00 |
| 02.01.2025 | 66,70 | 66,70 | 63,10 | 63,10 | -5,54% | 29,00 |
| 30.12.2024 | 67,77 | 67,77 | 66,18 | 66,80 | -2,20% | - |
| 27.12.2024 | 70,17 | 70,20 | 67,90 | 68,30 | -2,66% | - |
| 23.12.2024 | 69,54 | 70,17 | 68,88 | 70,17 | 1,01% | 160,00 |
| 20.12.2024 | 70,10 | 70,10 | 67,76 | 69,47 | -0,91% | 300,00 |
| 19.12.2024 | 69,10 | 70,10 | 68,37 | 70,10 | 1,45% | 80,00 |
| 18.12.2024 | 71,10 | 71,10 | 68,90 | 69,10 | -2,81% | - |
| 17.12.2024 | 69,10 | 71,30 | 67,21 | 71,10 | 2,89% | 70,00 |
| 16.12.2024 | 69,10 | 69,21 | 67,90 | 69,10 | 0,00% | - |
| 13.12.2024 | 70,54 | 71,90 | 68,30 | 69,10 | -2,26% | 200,00 |
| 12.12.2024 | 71,80 | 72,03 | 70,07 | 70,70 | 2,02% | 31,00 |
| 11.12.2024 | 68,30 | 69,50 | 67,90 | 69,30 | 1,46% | - |
| 10.12.2024 | 71,12 | 71,12 | 67,90 | 68,30 | -3,97% | 76,00 |
| 09.12.2024 | 65,50 | 73,09 | 65,50 | 71,13 | 8,59% | 53,00 |
| 06.12.2024 | 63,47 | 66,57 | 63,47 | 65,50 | 3,21% | 410,00 |
| 05.12.2024 | 63,50 | 63,94 | 62,33 | 63,47 | -0,06% | 10,00 |
| 04.12.2024 | 65,02 | 65,10 | 62,45 | 63,50 | -1,85% | 30,00 |
| 03.12.2024 | 62,14 | 65,27 | 62,14 | 64,70 | 4,13% | - |
| 02.12.2024 | 61,21 | 62,74 | 61,21 | 62,14 | 1,52% | - |
| 29.11.2024 | 61,73 | 62,14 | 60,95 | 61,21 | 0,78% | - |
| 28.11.2024 | 60,30 | 61,03 | 60,30 | 60,73 | 0,71% | - |
| 27.11.2024 | 60,07 | 61,82 | 59,87 | 60,30 | 0,38% | - |
| 26.11.2024 | 61,50 | 61,50 | 59,87 | 60,07 | -2,33% | 45,00 |
| 25.11.2024 | 61,10 | 61,90 | 60,90 | 61,50 | 0,65% | 10,00 |
| 22.11.2024 | 62,24 | 62,32 | 60,69 | 61,10 | -1,82% | - |
| 21.11.2024 | 61,50 | 62,55 | 60,36 | 62,24 | 1,20% | - |
| 20.11.2024 | 59,30 | 62,10 | 59,30 | 61,50 | 3,71% | 25,00 |
| 19.11.2024 | 57,90 | 61,72 | 57,90 | 59,30 | 2,42% | 217,00 |
| 18.11.2024 | 56,50 | 59,00 | 56,50 | 57,90 | 2,48% | - |
| 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 |