45,400€
2,25%
Echtzeit-Aktienkurs Trip.com Group Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Trip.com Group Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 45,60 | 45,60 | 45,40 | 45,40 | 2,25% | - |
| 06.05.2026 | 44,50 | 44,60 | 44,40 | 44,40 | 0,45% | - |
| 05.05.2026 | 44,10 | 44,20 | 44,00 | 44,20 | -2,86% | - |
| 04.05.2026 | 45,40 | 45,60 | 45,20 | 45,50 | -0,22% | - |
| 30.04.2026 | 45,60 | 45,90 | 45,50 | 45,60 | 0,66% | - |
| 29.04.2026 | 45,20 | 45,40 | 45,20 | 45,30 | 0,22% | - |
| 28.04.2026 | 45,00 | 45,30 | 44,80 | 45,20 | 0,67% | - |
| 27.04.2026 | 44,40 | 44,90 | 44,00 | 44,90 | -0,88% | - |
| 24.04.2026 | 45,20 | 45,40 | 45,20 | 45,30 | -0,88% | - |
| 23.04.2026 | 45,20 | 46,20 | 45,10 | 45,70 | -0,44% | - |
| 22.04.2026 | 45,60 | 45,90 | 45,60 | 45,90 | -1,50% | - |
| 21.04.2026 | 46,20 | 46,70 | 46,10 | 46,60 | 1,30% | - |
| 20.04.2026 | 46,00 | 46,00 | 45,80 | 46,00 | -0,86% | - |
| 17.04.2026 | 46,30 | 46,40 | 46,20 | 46,40 | -0,22% | - |
| 16.04.2026 | 46,40 | 47,10 | 46,20 | 46,50 | 4,49% | - |
| 15.04.2026 | 44,60 | 44,70 | 44,40 | 44,50 | 3,49% | - |
| 14.04.2026 | 43,20 | 43,20 | 43,00 | 43,00 | -0,92% | - |
| 13.04.2026 | 43,00 | 43,40 | 42,90 | 43,40 | -0,69% | - |
| 10.04.2026 | 44,00 | 44,00 | 43,60 | 43,70 | -1,35% | - |
| 09.04.2026 | 44,40 | 44,40 | 44,20 | 44,30 | -0,67% | - |
| 08.04.2026 | 44,50 | 44,60 | 44,40 | 44,60 | 3,00% | - |
| 07.04.2026 | 43,70 | 43,70 | 43,20 | 43,30 | 1,17% | - |
| 02.04.2026 | 43,00 | 43,00 | 42,70 | 42,80 | 1,18% | - |
| 01.04.2026 | 43,10 | 43,70 | 42,30 | 42,30 | -1,63% | - |
| 31.03.2026 | 42,90 | 43,10 | 41,90 | 43,00 | 0,47% | - |
| 30.03.2026 | 42,60 | 43,30 | 42,00 | 42,80 | -1,38% | - |
| 27.03.2026 | 43,40 | 43,50 | 43,20 | 43,40 | -0,46% | - |
| 26.03.2026 | 43,20 | 44,10 | 43,00 | 43,60 | -0,68% | 1,00 |
| 25.03.2026 | 44,00 | 44,00 | 43,80 | 43,90 | 0,46% | - |
| 24.03.2026 | 43,40 | 43,80 | 43,40 | 43,70 | -1,35% | - |
| 23.03.2026 | 43,10 | 44,70 | 42,90 | 44,30 | -0,67% | - |
| 20.03.2026 | 44,60 | 44,80 | 44,50 | 44,60 | -0,22% | - |
| 19.03.2026 | 45,40 | 45,40 | 44,70 | 44,70 | -1,76% | - |
| 18.03.2026 | 45,80 | 46,20 | 45,10 | 45,50 | -0,44% | - |
| 17.03.2026 | 45,50 | 45,70 | 45,40 | 45,70 | -0,44% | - |
| 16.03.2026 | 45,20 | 46,00 | 45,20 | 45,90 | 2,23% | - |
| 13.03.2026 | 44,90 | 45,40 | 44,60 | 44,90 | -0,88% | 220,00 |
| 12.03.2026 | 44,80 | 45,40 | 44,80 | 45,30 | -1,52% | - |
| 11.03.2026 | 45,80 | 46,00 | 45,60 | 46,00 | -0,65% | - |
| 10.03.2026 | 45,90 | 46,40 | 45,80 | 46,30 | 1,98% | - |
| 09.03.2026 | 45,40 | 45,70 | 45,30 | 45,40 | -1,52% | - |
| 06.03.2026 | 46,20 | 46,20 | 46,00 | 46,10 | 6,71% | - |
| 05.03.2026 | 43,10 | 43,20 | 42,90 | 43,20 | -1,59% | - |
| 04.03.2026 | 43,80 | 44,30 | 43,60 | 43,90 | 0,23% | - |
| 03.03.2026 | 43,70 | 44,50 | 42,80 | 43,80 | 0,23% | 20,00 |
| 02.03.2026 | 43,80 | 44,20 | 43,30 | 43,70 | -1,80% | - |
| 27.02.2026 | 44,70 | 44,80 | 44,40 | 44,50 | 0,91% | - |
| 26.02.2026 | 45,50 | 45,50 | 43,20 | 44,10 | -0,90% | - |
| 25.02.2026 | 44,60 | 44,90 | 44,30 | 44,50 | -2,63% | - |
| 24.02.2026 | 44,00 | 45,70 | 44,00 | 45,70 | -0,65% | - |
| 23.02.2026 | 45,90 | 46,00 | 45,80 | 46,00 | 1,10% | - |
| 20.02.2026 | 45,50 | 45,60 | 45,40 | 45,50 | -5,21% | - |
| 19.02.2026 | 48,10 | 48,10 | 47,90 | 48,00 | 1,27% | - |
| 18.02.2026 | 47,20 | 47,40 | 47,20 | 47,40 | 3,95% | - |
| 17.02.2026 | 45,60 | 45,60 | 45,20 | 45,60 | 0,00% | - |
| 16.02.2026 | 45,90 | 45,90 | 45,40 | 45,60 | 0,44% | 80,00 |
| 13.02.2026 | 45,00 | 45,70 | 45,00 | 45,40 | -2,58% | - |
| 12.02.2026 | 48,70 | 48,90 | 46,20 | 46,60 | -3,52% | - |
| 11.02.2026 | 48,00 | 48,30 | 47,80 | 48,30 | 0,21% | - |
| 10.02.2026 | 48,00 | 48,70 | 47,80 | 48,20 | -2,03% | - |
| 09.02.2026 | 49,20 | 49,65 | 48,70 | 49,20 | 1,65% | - |
| 06.02.2026 | 48,50 | 48,60 | 48,20 | 48,40 | -1,02% | - |
| 05.02.2026 | 49,20 | 49,20 | 48,70 | 48,90 | 0,41% | - |
| 04.02.2026 | 51,25 | 51,25 | 48,30 | 48,70 | -6,79% | 2,00 |
| 03.02.2026 | 52,25 | 52,25 | 52,00 | 52,25 | 2,96% | - |
| 02.02.2026 | 51,75 | 51,75 | 50,75 | 50,75 | -1,93% | - |
| 30.01.2026 | 51,75 | 52,00 | 51,50 | 51,75 | 0,98% | - |
| 29.01.2026 | 51,25 | 51,75 | 51,25 | 51,25 | -1,44% | - |
| 28.01.2026 | 52,25 | 52,75 | 52,00 | 52,00 | -2,80% | - |
| 27.01.2026 | 53,75 | 53,75 | 53,50 | 53,50 | -0,93% | - |
| 26.01.2026 | 53,25 | 54,00 | 52,75 | 54,00 | 1,41% | - |
| 23.01.2026 | 52,75 | 53,25 | 52,75 | 53,25 | 1,91% | - |
| 22.01.2026 | 53,00 | 53,00 | 52,25 | 52,25 | 0,00% | - |
| 21.01.2026 | 51,75 | 52,75 | 51,75 | 52,25 | -0,95% | - |
| 20.01.2026 | 52,25 | 53,25 | 52,25 | 52,75 | 0,96% | - |
| 19.01.2026 | 53,25 | 53,25 | 51,75 | 52,25 | 0,48% | - |
| 16.01.2026 | 52,75 | 52,75 | 50,30 | 52,00 | 1,96% | - |
| 15.01.2026 | 53,75 | 53,75 | 50,25 | 51,00 | -19,37% | 390,00 |
| 14.01.2026 | 65,00 | 65,00 | 62,75 | 63,25 | -5,24% | - |
| 13.01.2026 | 67,75 | 67,75 | 66,75 | 66,75 | -1,48% | - |
| 12.01.2026 | 65,25 | 67,75 | 65,25 | 67,75 | 3,04% | - |
| 09.01.2026 | 66,25 | 66,25 | 65,75 | 65,75 | 0,00% | - |
| 08.01.2026 | 65,25 | 65,75 | 65,25 | 65,75 | 0,38% | - |
| 07.01.2026 | 65,50 | 65,75 | 65,25 | 65,50 | 0,38% | - |
| 06.01.2026 | 64,25 | 65,75 | 64,25 | 65,25 | 3,16% | - |
| 05.01.2026 | 63,50 | 63,50 | 63,00 | 63,25 | 0,00% | - |
| 02.01.2026 | 61,75 | 63,75 | 61,75 | 63,25 | 1,61% | - |
| 30.12.2025 | 61,75 | 62,50 | 61,75 | 62,25 | 0,81% | - |
| 29.12.2025 | 61,50 | 61,75 | 61,25 | 61,75 | -0,80% | - |
| 23.12.2025 | 62,75 | 62,75 | 61,75 | 62,25 | -0,80% | - |
| 22.12.2025 | 61,75 | 63,00 | 61,75 | 62,75 | 1,62% | - |
| 19.12.2025 | 61,25 | 62,25 | 60,75 | 61,75 | 1,65% | - |
| 18.12.2025 | 61,25 | 61,25 | 60,25 | 60,75 | -1,62% | - |
| 17.12.2025 | 61,75 | 62,25 | 61,75 | 61,75 | 2,07% | - |
| 16.12.2025 | 60,75 | 60,75 | 59,75 | 60,50 | -0,41% | - |
| 15.12.2025 | 60,25 | 60,75 | 60,25 | 60,75 | 1,25% | - |
| 12.12.2025 | 59,75 | 60,25 | 59,75 | 60,00 | 0,84% | - |
| 11.12.2025 | 60,75 | 60,75 | 59,25 | 59,50 | -1,24% | - |
| 10.12.2025 | 60,25 | 60,75 | 60,00 | 60,25 | 0,84% | - |
| 09.12.2025 | 60,25 | 60,50 | 59,25 | 59,75 | -1,65% | - |