33,700€
-5,07%
Echtzeit-Aktienkurs Trip.com Group Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Trip.com Group Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 34,70 | 34,80 | 34,50 | 34,80 | -1,97% | 24,00 |
| 08.09.2026 | 35,40 | 35,60 | 35,40 | 35,50 | 0,00% | - |
| 07.09.2026 | 35,50 | 35,90 | 35,40 | 35,50 | -0,84% | 280,00 |
| 04.09.2026 | 35,80 | 35,90 | 35,60 | 35,80 | 1,99% | - |
| 03.09.2026 | 36,30 | 36,40 | 35,10 | 35,10 | -6,90% | - |
| 02.09.2026 | 37,70 | 37,80 | 37,60 | 37,70 | -2,08% | - |
| 01.09.2026 | 38,70 | 38,70 | 38,30 | 38,50 | -2,53% | - |
| 31.08.2026 | 39,40 | 39,60 | 39,20 | 39,50 | 2,86% | - |
| 28.08.2026 | 38,50 | 38,60 | 38,40 | 38,40 | -0,78% | - |
| 27.08.2026 | 38,90 | 39,00 | 38,70 | 38,70 | -1,28% | - |
| 26.08.2026 | 39,10 | 39,30 | 39,10 | 39,20 | 0,26% | - |
| 25.08.2026 | 38,90 | 39,40 | 38,60 | 39,10 | -1,01% | - |
| 24.08.2026 | 39,40 | 39,60 | 39,40 | 39,50 | -0,25% | - |
| 21.08.2026 | 39,40 | 39,80 | 39,40 | 39,60 | 0,76% | - |
| 20.08.2026 | 39,80 | 39,80 | 39,00 | 39,30 | -1,01% | - |
| 19.08.2026 | 38,90 | 39,70 | 38,60 | 39,70 | 2,32% | - |
| 18.08.2026 | 38,70 | 38,80 | 38,60 | 38,80 | -0,26% | - |
| 17.08.2026 | 39,20 | 39,40 | 38,80 | 38,90 | 1,04% | - |
| 14.08.2026 | 38,60 | 38,60 | 38,50 | 38,50 | -1,53% | - |
| 13.08.2026 | 39,20 | 39,20 | 39,00 | 39,10 | -1,76% | - |
| 12.08.2026 | 39,60 | 39,90 | 39,60 | 39,80 | -0,75% | - |
| 11.08.2026 | 40,40 | 40,80 | 39,80 | 40,10 | 0,00% | - |
| 10.08.2026 | 40,00 | 40,10 | 39,80 | 40,10 | 1,78% | - |
| 07.08.2026 | 39,50 | 39,50 | 39,40 | 39,40 | -0,76% | 250,00 |
| 06.08.2026 | 39,90 | 39,90 | 39,70 | 39,70 | -1,73% | - |
| 05.08.2026 | 40,60 | 40,60 | 40,40 | 40,40 | 0,25% | - |
| 04.08.2026 | 40,30 | 40,30 | 40,20 | 40,30 | -0,49% | - |
| 03.08.2026 | 40,20 | 40,70 | 40,00 | 40,50 | 0,25% | - |
| 31.07.2026 | 40,90 | 40,90 | 40,10 | 40,40 | -0,74% | - |
| 30.07.2026 | 40,30 | 40,70 | 40,00 | 40,70 | 0,00% | - |
| 29.07.2026 | 40,80 | 41,20 | 40,30 | 40,70 | 3,30% | 250,00 |
| 28.07.2026 | 39,60 | 39,60 | 39,10 | 39,40 | -1,50% | - |
| 27.07.2026 | 39,60 | 40,10 | 39,60 | 40,00 | 4,71% | - |
| 24.07.2026 | 38,40 | 38,40 | 38,10 | 38,20 | -1,29% | - |
| 23.07.2026 | 38,80 | 39,00 | 38,60 | 38,70 | 1,57% | - |
| 22.07.2026 | 38,00 | 38,20 | 38,00 | 38,10 | -1,80% | - |
| 21.07.2026 | 38,50 | 38,90 | 38,40 | 38,80 | 1,84% | - |
| 20.07.2026 | 38,30 | 39,60 | 37,90 | 38,10 | 0,79% | 224,00 |
| 17.07.2026 | 37,50 | 38,10 | 37,30 | 37,80 | -0,79% | - |
| 16.07.2026 | 38,10 | 38,30 | 37,90 | 38,10 | 1,87% | - |
| 15.07.2026 | 37,10 | 37,60 | 37,10 | 37,40 | -0,80% | - |
| 14.07.2026 | 37,70 | 37,80 | 37,60 | 37,70 | 0,27% | - |
| 13.07.2026 | 37,60 | 37,70 | 37,50 | 37,60 | 2,45% | - |
| 10.07.2026 | 37,10 | 37,10 | 36,70 | 36,70 | 1,94% | - |
| 09.07.2026 | 36,30 | 36,40 | 36,00 | 36,00 | -1,64% | - |
| 08.07.2026 | 36,30 | 36,80 | 36,20 | 36,60 | 2,81% | - |
| 07.07.2026 | 35,60 | 35,70 | 35,50 | 35,60 | -1,66% | - |
| 06.07.2026 | 36,00 | 36,40 | 35,60 | 36,20 | 0,00% | - |
| 03.07.2026 | 36,30 | 36,50 | 36,20 | 36,20 | 2,26% | - |
| 02.07.2026 | 35,70 | 35,70 | 35,40 | 35,40 | -2,21% | - |
| 01.07.2026 | 34,90 | 36,40 | 34,80 | 36,20 | 2,84% | - |
| 30.06.2026 | 34,60 | 35,20 | 34,40 | 35,20 | -3,03% | 30,00 |
| 29.06.2026 | 36,60 | 36,60 | 36,20 | 36,30 | 5,83% | - |
| 26.06.2026 | 34,10 | 34,60 | 33,90 | 34,30 | -2,28% | 100,00 |
| 25.06.2026 | 35,40 | 36,80 | 33,50 | 35,10 | -12,03% | 825,00 |
| 24.06.2026 | 39,40 | 40,00 | 39,30 | 39,90 | 2,05% | - |
| 23.06.2026 | 39,30 | 39,30 | 39,10 | 39,10 | -0,51% | - |
| 22.06.2026 | 39,00 | 39,40 | 38,90 | 39,30 | -1,26% | - |
| 18.06.2026 | 39,70 | 39,80 | 39,50 | 39,80 | 0,00% | - |
| 17.06.2026 | 39,90 | 40,00 | 39,70 | 39,80 | -1,00% | - |
| 16.06.2026 | 40,40 | 40,40 | 40,20 | 40,20 | -0,74% | - |
| 15.06.2026 | 40,60 | 40,60 | 40,50 | 40,50 | -1,22% | - |
| 12.06.2026 | 40,80 | 41,10 | 40,40 | 41,00 | 0,49% | - |
| 11.06.2026 | 40,60 | 40,80 | 40,50 | 40,80 | -1,69% | - |
| 10.06.2026 | 41,60 | 41,80 | 41,30 | 41,50 | 1,72% | - |
| 09.06.2026 | 41,00 | 41,00 | 40,70 | 40,80 | 0,74% | - |
| 05.06.2026 | 41,30 | 41,30 | 40,50 | 40,50 | -1,70% | - |
| 04.06.2026 | 41,30 | 41,30 | 41,20 | 41,20 | -0,24% | - |
| 03.06.2026 | 41,00 | 41,60 | 40,90 | 41,30 | -1,67% | - |
| 02.06.2026 | 41,90 | 42,10 | 41,80 | 42,00 | 1,94% | - |
| 01.06.2026 | 41,20 | 41,40 | 41,10 | 41,20 | 1,73% | - |
| 29.05.2026 | 40,70 | 40,70 | 40,40 | 40,50 | 1,50% | - |
| 28.05.2026 | 41,10 | 41,10 | 39,70 | 39,90 | -3,39% | - |
| 27.05.2026 | 40,40 | 41,30 | 40,20 | 41,30 | 2,99% | - |
| 26.05.2026 | 40,20 | 40,40 | 39,90 | 40,10 | 0,50% | - |
| 25.05.2026 | 39,90 | 40,20 | 39,90 | 39,90 | 2,05% | - |
| 22.05.2026 | 40,50 | 40,80 | 38,90 | 39,10 | -5,78% | 368,00 |
| 21.05.2026 | 41,60 | 41,60 | 41,40 | 41,50 | -0,48% | - |
| 20.05.2026 | 41,70 | 41,70 | 41,60 | 41,70 | -1,88% | - |
| 19.05.2026 | 42,40 | 43,10 | 42,30 | 42,50 | 0,95% | - |
| 18.05.2026 | 42,60 | 42,60 | 41,80 | 42,10 | -0,71% | - |
| 15.05.2026 | 42,60 | 42,60 | 42,40 | 42,40 | -2,75% | - |
| 14.05.2026 | 43,90 | 43,90 | 43,50 | 43,60 | -0,91% | - |
| 13.05.2026 | 44,10 | 44,20 | 44,00 | 44,00 | 0,46% | - |
| 12.05.2026 | 43,80 | 43,90 | 43,80 | 43,80 | 0,46% | - |
| 11.05.2026 | 43,60 | 43,70 | 43,50 | 43,60 | -3,96% | - |
| 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% | - |