48,010$
-1,46%
Echtzeit-Aktienkurs Trip.com Group Limited
Bid:
Ask:
Aktienkurse zur Trip.com Group Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 48,45 | 48,45 | 47,62 | 48,00 | -1,48% | 2.072.284,00 |
| 18.04.2024 | 49,45 | 49,45 | 48,59 | 48,72 | 0,95% | 1.810.160,00 |
| 17.04.2024 | 48,67 | 48,79 | 47,91 | 48,26 | -0,86% | 2.893.525,00 |
| 16.04.2024 | 49,55 | 49,70 | 48,68 | 48,68 | -1,04% | 3.825.818,00 |
| 15.04.2024 | 50,14 | 50,64 | 48,86 | 49,19 | 0,70% | 2.896.860,00 |
| 12.04.2024 | 49,48 | 49,77 | 48,52 | 48,85 | -2,50% | 3.949.969,00 |
| 11.04.2024 | 48,92 | 50,40 | 48,90 | 50,11 | 2,78% | 4.856.971,00 |
| 10.04.2024 | 49,23 | 49,92 | 48,43 | 48,75 | -0,51% | 2.515.039,00 |
| 09.04.2024 | 48,73 | 49,01 | 48,36 | 49,00 | 0,31% | 2.763.943,00 |
| 08.04.2024 | 48,43 | 49,37 | 48,12 | 48,85 | 1,47% | 3.727.117,00 |
| 05.04.2024 | 48,47 | 48,47 | 47,65 | 48,14 | 0,35% | 2.136.548,00 |
| 04.04.2024 | 49,48 | 49,72 | 47,84 | 47,97 | -2,85% | 3.007.054,00 |
| 03.04.2024 | 48,52 | 49,62 | 48,27 | 49,38 | 0,96% | 4.220.503,00 |
| 02.04.2024 | 47,66 | 49,22 | 47,66 | 48,91 | 4,15% | 6.749.550,00 |
| 01.04.2024 | 44,73 | 47,64 | 44,71 | 46,96 | 6,99% | 5.127.590,00 |
| 28.03.2024 | 43,75 | 44,56 | 43,75 | 43,89 | 0,53% | 3.851.024,00 |
| 27.03.2024 | 44,21 | 44,22 | 43,14 | 43,66 | -2,26% | 4.332.944,00 |
| 26.03.2024 | 45,00 | 45,05 | 44,64 | 44,67 | -0,02% | 2.487.192,00 |
| 25.03.2024 | 44,84 | 45,09 | 44,44 | 44,68 | -0,76% | 3.208.991,00 |
| 22.03.2024 | 44,93 | 45,44 | 44,83 | 45,02 | 0,76% | 3.993.003,00 |
| 21.03.2024 | 44,99 | 45,40 | 44,46 | 44,68 | 0,40% | 2.942.851,00 |
| 20.03.2024 | 44,16 | 44,85 | 44,01 | 44,50 | 0,25% | 3.287.057,00 |
| 19.03.2024 | 44,20 | 44,41 | 43,88 | 44,39 | 0,29% | 2.691.121,00 |
| 18.03.2024 | 43,50 | 44,26 | 43,43 | 44,26 | 1,93% | 3.171.687,00 |
| 15.03.2024 | 43,21 | 43,85 | 42,97 | 43,42 | -1,03% | 2.621.080,00 |
| 14.03.2024 | 43,87 | 44,00 | 43,44 | 43,87 | -1,79% | 2.084.997,00 |
| 13.03.2024 | 44,40 | 45,49 | 44,37 | 44,67 | 0,88% | 3.998.369,00 |
| 12.03.2024 | 44,00 | 44,44 | 43,99 | 44,28 | 2,29% | 2.988.241,00 |
| 11.03.2024 | 43,99 | 44,08 | 43,07 | 43,29 | -0,28% | 3.111.969,00 |
| 08.03.2024 | 43,50 | 44,15 | 43,24 | 43,41 | 0,35% | 4.524.472,00 |
| 07.03.2024 | 43,20 | 43,49 | 42,89 | 43,26 | 0,32% | 3.155.449,00 |
| 06.03.2024 | 43,12 | 43,63 | 42,68 | 43,12 | 1,99% | 4.157.351,00 |
| 05.03.2024 | 42,15 | 42,77 | 42,05 | 42,28 | -0,70% | 3.729.334,00 |
| 04.03.2024 | 44,20 | 44,28 | 42,53 | 42,58 | -5,19% | 5.286.974,00 |
| 01.03.2024 | 45,03 | 45,74 | 44,83 | 44,91 | 0,99% | 3.114.916,00 |
| 29.02.2024 | 45,35 | 45,64 | 44,39 | 44,47 | 0,02% | 4.973.154,00 |
| 28.02.2024 | 43,71 | 44,64 | 43,68 | 44,46 | 0,29% | 4.369.418,00 |
| 27.02.2024 | 45,26 | 45,26 | 43,62 | 44,33 | -3,42% | 6.010.179,00 |
| 26.02.2024 | 46,41 | 46,90 | 45,00 | 45,90 | -3,04% | 7.747.581,00 |
| 23.02.2024 | 46,42 | 47,45 | 45,85 | 47,34 | 6,00% | 9.508.155,00 |
| 22.02.2024 | 44,90 | 45,30 | 43,38 | 44,66 | 6,56% | 6.276.882,00 |
| 21.02.2024 | 42,00 | 42,27 | 41,50 | 41,91 | 1,13% | 5.095.755,00 |
| 20.02.2024 | 41,40 | 41,69 | 41,21 | 41,44 | 0,46% | 4.869.852,00 |
| 16.02.2024 | 41,67 | 42,05 | 41,16 | 41,25 | 0,76% | 2.957.346,00 |
| 15.02.2024 | 40,58 | 41,09 | 40,51 | 40,94 | 0,73% | 3.709.419,00 |
| 14.02.2024 | 40,50 | 40,67 | 40,27 | 40,65 | 2,51% | 2.564.512,00 |
| 13.02.2024 | 39,53 | 40,05 | 39,34 | 39,65 | -0,88% | 2.116.638,00 |
| 12.02.2024 | 39,74 | 40,61 | 39,61 | 40,00 | 1,04% | 2.952.107,00 |
| 09.02.2024 | 38,97 | 39,61 | 38,80 | 39,59 | 1,53% | 2.002.839,00 |
| 08.02.2024 | 38,95 | 39,10 | 38,74 | 39,00 | -1,15% | 3.031.811,00 |
| 07.02.2024 | 38,35 | 39,46 | 38,27 | 39,45 | -0,11% | 4.546.264,00 |
| 06.02.2024 | 38,85 | 39,80 | 38,44 | 39,50 | 5,55% | 4.349.486,00 |
| 05.02.2024 | 37,20 | 37,51 | 36,88 | 37,42 | 1,14% | 1.957.172,00 |
| 02.02.2024 | 36,58 | 37,03 | 36,58 | 37,00 | -1,07% | 4.517.490,00 |
| 01.02.2024 | 37,18 | 37,62 | 37,04 | 37,40 | 2,27% | 3.728.198,00 |
| 31.01.2024 | 35,95 | 37,05 | 35,94 | 36,57 | 0,55% | 3.860.010,00 |
| 30.01.2024 | 35,90 | 36,44 | 35,90 | 36,37 | -1,94% | 2.913.970,00 |
| 29.01.2024 | 37,82 | 37,87 | 36,61 | 37,09 | -1,07% | 3.481.866,00 |
| 26.01.2024 | 37,15 | 37,73 | 37,15 | 37,49 | 0,78% | 1.684.170,00 |
| 25.01.2024 | 37,39 | 37,48 | 36,92 | 37,20 | 0,98% | 2.069.508,00 |
| 24.01.2024 | 37,21 | 37,42 | 36,68 | 36,84 | 2,19% | 3.120.236,00 |
| 23.01.2024 | 36,09 | 36,67 | 35,65 | 36,05 | 3,15% | 4.003.509,00 |
| 22.01.2024 | 34,50 | 35,21 | 34,42 | 34,95 | -2,75% | 3.404.830,00 |
| 19.01.2024 | 35,66 | 36,17 | 35,34 | 35,94 | -1,51% | 2.734.632,00 |
| 18.01.2024 | 36,32 | 36,62 | 35,80 | 36,49 | 1,62% | 2.606.044,00 |
| 17.01.2024 | 35,69 | 36,01 | 35,34 | 35,91 | -1,75% | 2.919.298,00 |
| 16.01.2024 | 36,80 | 37,20 | 36,38 | 36,55 | -1,85% | 3.190.637,00 |
| 12.01.2024 | 37,32 | 37,64 | 37,11 | 37,24 | -0,81% | 2.085.232,00 |
| 11.01.2024 | 37,50 | 37,57 | 37,08 | 37,55 | 0,87% | 1.628.906,00 |
| 10.01.2024 | 38,00 | 38,14 | 37,22 | 37,22 | -0,53% | 5.072.647,00 |
| 09.01.2024 | 37,84 | 38,19 | 37,38 | 37,42 | -1,16% | 4.001.914,00 |
| 08.01.2024 | 37,44 | 37,94 | 37,07 | 37,86 | -1,02% | 3.442.459,00 |
| 05.01.2024 | 38,11 | 38,73 | 37,87 | 38,25 | -0,52% | 3.200.855,00 |
| 04.01.2024 | 36,63 | 39,11 | 36,55 | 38,45 | 5,69% | 7.449.589,00 |
| 03.01.2024 | 35,96 | 36,65 | 35,58 | 36,38 | 2,02% | 3.403.490,00 |
| 02.01.2024 | 35,67 | 35,96 | 35,37 | 35,66 | -0,97% | 2.747.421,00 |
| 29.12.2023 | 35,07 | 36,12 | 35,07 | 36,01 | 2,10% | 5.350.807,00 |
| 28.12.2023 | 34,95 | 35,74 | 34,95 | 35,27 | 3,01% | 3.382.888,00 |
| 27.12.2023 | 33,99 | 34,31 | 33,90 | 34,24 | 0,59% | 1.764.984,00 |
| 26.12.2023 | 34,22 | 34,52 | 33,94 | 34,04 | -1,05% | 2.223.397,00 |
| 22.12.2023 | 33,79 | 34,46 | 33,67 | 34,40 | -0,84% | 2.504.792,00 |
| 21.12.2023 | 33,99 | 34,71 | 33,92 | 34,69 | 2,97% | 3.120.981,00 |
| 20.12.2023 | 33,84 | 34,23 | 33,69 | 33,69 | -1,64% | 4.093.654,00 |
| 19.12.2023 | 33,80 | 34,32 | 33,73 | 34,25 | 2,54% | 2.030.863,00 |
| 18.12.2023 | 33,77 | 33,86 | 33,34 | 33,40 | -1,07% | 2.001.852,00 |
| 15.12.2023 | 33,69 | 34,18 | 33,44 | 33,76 | 0,87% | 2.888.926,00 |
| 14.12.2023 | 33,50 | 33,89 | 33,29 | 33,47 | -0,03% | 4.588.616,00 |
| 13.12.2023 | 33,98 | 33,98 | 33,14 | 33,48 | -1,18% | 3.950.906,00 |
| 12.12.2023 | 33,60 | 33,94 | 33,27 | 33,88 | 1,44% | 2.541.859,00 |
| 11.12.2023 | 32,77 | 33,49 | 32,66 | 33,40 | 1,52% | 3.965.076,00 |
| 08.12.2023 | 33,11 | 33,17 | 32,86 | 32,90 | -0,36% | 4.244.864,00 |
| 07.12.2023 | 32,88 | 33,24 | 32,73 | 33,02 | 0,78% | 2.850.287,00 |
| 06.12.2023 | 33,11 | 33,17 | 32,72 | 32,77 | -0,56% | 3.342.586,00 |
| 05.12.2023 | 33,00 | 33,13 | 32,42 | 32,95 | -2,23% | 6.248.953,00 |
| 04.12.2023 | 33,71 | 34,00 | 33,63 | 33,70 | -1,29% | 2.571.879,00 |
| 01.12.2023 | 34,43 | 34,51 | 33,76 | 34,14 | -2,96% | 4.486.387,00 |
| 30.11.2023 | 35,10 | 35,43 | 34,87 | 35,18 | 2,06% | 3.840.568,00 |
| 29.11.2023 | 34,82 | 35,17 | 34,25 | 34,47 | -2,63% | 6.234.268,00 |
| 28.11.2023 | 35,36 | 35,68 | 35,22 | 35,40 | -0,34% | 4.728.536,00 |
| 27.11.2023 | 35,37 | 35,60 | 35,25 | 35,52 | 0,45% | 4.155.911,00 |