45,500€
-1,73%
Echtzeit-Aktienkurs Trip.com Group Limited
Bid:
Ask:
Aktienkurse zur Trip.com Group Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 44,30 | 45,30 | 44,30 | 44,90 | -0,88% | 180,00 |
| 04.05.2026 | 45,40 | 45,90 | 45,00 | 45,30 | -1,95% | 232,00 |
| 30.04.2026 | 45,90 | 46,40 | 45,40 | 46,20 | 2,21% | 516,00 |
| 29.04.2026 | 45,40 | 45,70 | 44,70 | 45,20 | 0,44% | 39,00 |
| 28.04.2026 | 44,90 | 45,50 | 44,60 | 45,00 | -0,88% | - |
| 27.04.2026 | 44,40 | 45,50 | 44,30 | 45,40 | 0,67% | 156,00 |
| 24.04.2026 | 45,30 | 45,60 | 45,10 | 45,10 | 0,22% | - |
| 23.04.2026 | 45,30 | 46,40 | 44,80 | 45,00 | -2,39% | - |
| 22.04.2026 | 45,90 | 46,40 | 45,70 | 46,10 | -1,07% | 1.356,00 |
| 21.04.2026 | 46,50 | 46,90 | 46,20 | 46,60 | 0,43% | 15,00 |
| 20.04.2026 | 45,80 | 46,70 | 45,80 | 46,40 | -0,85% | 300,00 |
| 17.04.2026 | 46,30 | 47,10 | 46,30 | 46,80 | 1,74% | 252,00 |
| 16.04.2026 | 46,40 | 47,00 | 46,00 | 46,00 | 0,66% | - |
| 15.04.2026 | 44,60 | 46,10 | 44,20 | 45,70 | 2,70% | - |
| 14.04.2026 | 43,00 | 44,70 | 43,00 | 44,50 | 0,91% | 14,00 |
| 13.04.2026 | 43,40 | 44,10 | 43,20 | 44,10 | 0,68% | 716,00 |
| 10.04.2026 | 44,10 | 44,40 | 43,50 | 43,80 | -0,45% | 56,00 |
| 09.04.2026 | 44,40 | 44,40 | 43,30 | 44,00 | -0,45% | 40,00 |
| 08.04.2026 | 44,60 | 45,30 | 44,20 | 44,20 | 2,55% | - |
| 07.04.2026 | 43,60 | 43,70 | 42,90 | 43,10 | -0,92% | 2.669,00 |
| 02.04.2026 | 42,90 | 43,90 | 42,70 | 43,50 | 0,69% | 3.200,00 |
| 01.04.2026 | 43,70 | 43,90 | 42,50 | 43,20 | 1,17% | - |
| 31.03.2026 | 42,10 | 43,20 | 42,00 | 42,70 | -0,47% | 226,00 |
| 30.03.2026 | 42,50 | 43,30 | 42,30 | 42,90 | 1,66% | 14,00 |
| 27.03.2026 | 43,50 | 44,00 | 42,00 | 42,20 | -3,21% | - |
| 26.03.2026 | 43,50 | 44,10 | 43,00 | 43,60 | -1,58% | - |
| 25.03.2026 | 43,90 | 44,60 | 43,80 | 44,30 | 0,68% | 5.600,00 |
| 24.03.2026 | 43,70 | 44,30 | 43,50 | 44,00 | -0,23% | - |
| 23.03.2026 | 43,10 | 44,70 | 42,80 | 44,10 | -0,68% | 1.164,00 |
| 20.03.2026 | 44,70 | 45,20 | 44,10 | 44,40 | -0,22% | 75,00 |
| 19.03.2026 | 44,80 | 45,50 | 44,10 | 44,50 | -1,98% | 30,00 |
| 18.03.2026 | 45,90 | 46,20 | 45,10 | 45,40 | -0,22% | 159,00 |
| 17.03.2026 | 45,80 | 45,90 | 45,30 | 45,50 | -0,66% | 5.600,00 |
| 16.03.2026 | 46,10 | 46,20 | 45,30 | 45,80 | 0,88% | 3.014,00 |
| 13.03.2026 | 44,70 | 45,60 | 44,60 | 45,40 | 0,44% | - |
| 12.03.2026 | 45,00 | 45,50 | 44,90 | 45,20 | 0,44% | 228,00 |
| 11.03.2026 | 45,70 | 46,20 | 44,90 | 45,00 | -2,17% | - |
| 10.03.2026 | 45,90 | 46,40 | 45,30 | 46,00 | -0,22% | - |
| 09.03.2026 | 45,60 | 46,40 | 44,90 | 46,10 | -0,65% | 142,00 |
| 06.03.2026 | 46,30 | 46,90 | 45,50 | 46,40 | 4,04% | 243,00 |
| 05.03.2026 | 43,10 | 44,90 | 42,90 | 44,60 | 2,06% | 891,00 |
| 04.03.2026 | 43,70 | 44,30 | 43,10 | 43,70 | -1,58% | 415,00 |
| 03.03.2026 | 43,00 | 44,90 | 42,70 | 44,40 | 0,91% | 114,00 |
| 02.03.2026 | 44,30 | 44,40 | 43,40 | 44,00 | -1,35% | 252,00 |
| 27.02.2026 | 44,60 | 44,90 | 44,20 | 44,60 | 0,45% | 192,00 |
| 26.02.2026 | 43,70 | 44,70 | 43,30 | 44,40 | -2,20% | 1.095,00 |
| 25.02.2026 | 44,70 | 45,70 | 44,50 | 45,40 | -0,66% | 597,00 |
| 24.02.2026 | 44,20 | 45,90 | 44,20 | 45,70 | 1,56% | - |
| 23.02.2026 | 46,00 | 46,10 | 44,70 | 45,00 | -2,81% | 565,00 |
| 20.02.2026 | 45,50 | 46,50 | 45,20 | 46,30 | -1,70% | 544,00 |
| 19.02.2026 | 47,80 | 48,10 | 46,80 | 47,10 | -1,87% | 78,00 |
| 18.02.2026 | 47,30 | 48,10 | 47,10 | 48,00 | 1,48% | 40,00 |
| 17.02.2026 | 45,20 | 47,70 | 45,10 | 47,30 | 3,28% | 176,00 |
| 16.02.2026 | 45,80 | 46,00 | 45,60 | 45,80 | 0,22% | 184,00 |
| 13.02.2026 | 45,40 | 45,90 | 44,90 | 45,70 | -0,87% | 325,00 |
| 12.02.2026 | 46,30 | 47,30 | 45,80 | 46,10 | -5,73% | 192,00 |
| 11.02.2026 | 48,10 | 48,90 | 47,70 | 48,90 | 1,03% | - |
| 10.02.2026 | 48,10 | 48,70 | 48,00 | 48,40 | -1,63% | - |
| 09.02.2026 | 49,20 | 49,70 | 48,70 | 49,20 | -2,19% | 491,00 |
| 06.02.2026 | 48,40 | 50,50 | 48,30 | 50,30 | 2,86% | 87,00 |
| 05.02.2026 | 49,10 | 49,40 | 48,30 | 48,90 | 0,20% | 52,00 |
| 04.02.2026 | 49,30 | 50,10 | 48,30 | 48,80 | -5,24% | 240,00 |
| 03.02.2026 | 52,25 | 52,75 | 51,00 | 51,50 | -1,44% | 36,00 |
| 02.02.2026 | 50,90 | 52,75 | 50,90 | 52,25 | 0,00% | - |
| 30.01.2026 | 51,75 | 52,25 | 51,00 | 52,25 | 0,48% | - |
| 29.01.2026 | 51,75 | 52,25 | 51,25 | 52,00 | -0,48% | 1.149,00 |
| 28.01.2026 | 52,50 | 53,00 | 52,00 | 52,25 | 0,48% | 237,00 |
| 27.01.2026 | 54,00 | 54,25 | 51,75 | 52,00 | -3,26% | 2.380,00 |
| 26.01.2026 | 53,25 | 54,00 | 52,75 | 53,75 | 0,94% | 110,00 |
| 23.01.2026 | 53,25 | 53,50 | 53,00 | 53,25 | 0,47% | - |
| 22.01.2026 | 52,75 | 53,50 | 52,50 | 53,00 | -0,47% | 84,00 |
| 21.01.2026 | 51,75 | 53,50 | 51,75 | 53,25 | 3,90% | 14,00 |
| 20.01.2026 | 52,75 | 53,00 | 50,75 | 51,25 | -2,38% | 129,00 |
| 19.01.2026 | 53,50 | 53,50 | 52,50 | 52,50 | -0,94% | 305,00 |
| 16.01.2026 | 50,20 | 54,00 | 50,20 | 53,00 | 1,44% | 1.238,00 |
| 15.01.2026 | 50,65 | 53,50 | 50,20 | 52,25 | -2,34% | 1.857,00 |
| 14.01.2026 | 63,25 | 65,25 | 52,50 | 53,50 | -17,69% | 2.087,00 |
| 13.01.2026 | 67,00 | 67,50 | 64,75 | 65,00 | -3,70% | 942,00 |
| 12.01.2026 | 66,50 | 67,75 | 66,00 | 67,50 | 3,45% | 790,00 |
| 09.01.2026 | 65,75 | 66,25 | 65,00 | 65,25 | -0,76% | 90,00 |
| 08.01.2026 | 65,50 | 66,50 | 65,50 | 65,75 | 0,77% | - |
| 07.01.2026 | 65,75 | 66,00 | 65,00 | 65,25 | 0,38% | 14,00 |
| 06.01.2026 | 65,75 | 66,50 | 65,00 | 65,00 | 0,78% | 60,00 |
| 05.01.2026 | 63,00 | 64,50 | 62,75 | 64,50 | 1,98% | 711,00 |
| 02.01.2026 | 63,75 | 64,00 | 63,00 | 63,25 | 1,20% | 15,00 |
| 30.12.2025 | 62,25 | 62,50 | 62,00 | 62,50 | 1,21% | - |
| 29.12.2025 | 61,50 | 62,00 | 61,00 | 61,75 | 0,82% | 1.534,00 |
| 23.12.2025 | 61,75 | 62,75 | 61,25 | 61,25 | -2,00% | - |
| 22.12.2025 | 62,75 | 63,25 | 62,25 | 62,50 | 1,63% | 28,00 |
| 19.12.2025 | 61,25 | 62,00 | 61,00 | 61,50 | 0,41% | 596,00 |
| 18.12.2025 | 60,75 | 62,00 | 60,25 | 61,25 | -0,81% | 900,00 |
| 17.12.2025 | 62,00 | 62,50 | 60,75 | 61,75 | 2,49% | - |
| 16.12.2025 | 60,00 | 61,00 | 60,00 | 60,25 | 0,00% | 58,00 |
| 15.12.2025 | 60,75 | 61,50 | 60,00 | 60,25 | 0,42% | 15,00 |
| 12.12.2025 | 60,25 | 60,50 | 59,50 | 60,00 | 0,84% | - |
| 11.12.2025 | 59,25 | 60,00 | 59,00 | 59,50 | -0,83% | 95,00 |
| 10.12.2025 | 60,50 | 61,00 | 59,75 | 60,00 | -0,41% | - |
| 09.12.2025 | 59,50 | 60,50 | 59,25 | 60,25 | 0,00% | 240,00 |
| 08.12.2025 | 60,25 | 60,75 | 59,75 | 60,25 | -2,43% | 14,00 |
| 05.12.2025 | 61,25 | 62,00 | 60,50 | 61,75 | 0,82% | - |