39,600$
-1,02%
Echtzeit-Aktienkurs Trip.com Group Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Trip.com Group Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 40,12 | 40,26 | 39,47 | 39,58 | -1,09% | 247.029,00 |
| 16.10.2026 | 40,27 | 40,44 | 39,94 | 40,01 | 1,15% | 3.092.620,00 |
| 15.10.2026 | 39,56 | 39,56 | 39,56 | 39,56 | 1,74% | 1.300,00 |
| 14.10.2026 | 38,76 | 38,97 | 38,63 | 38,88 | 0,34% | 4.028.066,00 |
| 13.10.2026 | 38,98 | 39,19 | 38,69 | 38,75 | -0,03% | 1.986.592,00 |
| 12.10.2026 | 38,42 | 38,79 | 38,26 | 38,76 | -0,36% | 1.964.135,00 |
| 09.10.2026 | 38,78 | 39,20 | 38,69 | 38,90 | 2,48% | 2.968.202,00 |
| 08.10.2026 | 37,62 | 38,04 | 37,58 | 37,96 | -0,34% | 2.102.334,00 |
| 07.10.2026 | 38,39 | 38,48 | 37,99 | 38,09 | -0,44% | 2.040.044,00 |
| 06.10.2026 | 38,33 | 38,45 | 38,10 | 38,26 | -1,37% | 2.274.121,00 |
| 05.10.2026 | 38,41 | 38,84 | 38,17 | 38,79 | 1,84% | 3.147.266,00 |
| 02.10.2026 | 38,27 | 38,49 | 38,01 | 38,09 | -1,73% | 3.389.402,00 |
| 01.10.2026 | 39,19 | 39,53 | 38,70 | 38,76 | -0,87% | 2.831.340,00 |
| 30.09.2026 | 39,01 | 39,24 | 38,84 | 39,10 | 1,19% | 3.636.384,00 |
| 29.09.2026 | 39,13 | 39,16 | 38,43 | 38,64 | -3,16% | 4.627.338,00 |
| 28.09.2026 | 39,72 | 40,20 | 39,72 | 39,90 | 1,19% | 2.617.516,00 |
| 25.09.2026 | 39,55 | 39,73 | 39,27 | 39,43 | -1,52% | 2.498.405,00 |
| 24.09.2026 | 40,02 | 40,25 | 39,54 | 40,04 | -1,45% | 4.548.163,00 |
| 23.09.2026 | 41,00 | 41,08 | 40,11 | 40,63 | -0,54% | 5.373.450,00 |
| 22.09.2026 | 41,07 | 41,49 | 40,68 | 40,85 | 0,49% | 3.145.128,00 |
| 21.09.2026 | 41,00 | 41,13 | 40,40 | 40,65 | -0,07% | 3.712.685,00 |
| 18.09.2026 | 40,61 | 41,11 | 40,58 | 40,68 | 0,79% | 3.842.060,00 |
| 17.09.2026 | 40,79 | 40,83 | 40,06 | 40,36 | -0,17% | 4.139.796,00 |
| 16.09.2026 | 40,93 | 41,08 | 39,44 | 40,43 | 3,01% | 8.117.619,00 |
| 15.09.2026 | 40,04 | 40,14 | 39,09 | 39,25 | 0,44% | 6.001.339,00 |
| 14.09.2026 | 39,71 | 39,85 | 39,02 | 39,08 | 0,15% | 6.376.637,00 |
| 11.09.2026 | 39,01 | 39,27 | 38,91 | 39,02 | 0,83% | 4.566.861,00 |
| 10.09.2026 | 39,21 | 39,40 | 38,67 | 38,70 | -1,25% | 5.059.637,00 |
| 09.09.2026 | 40,33 | 40,36 | 39,00 | 39,19 | -3,23% | 5.323.961,00 |
| 08.09.2026 | 41,12 | 41,32 | 40,45 | 40,50 | -1,29% | 4.617.441,00 |