45,000€
-1,53%
Echtzeit-Aktienkurs Trip.com Group Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Trip.com Group Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 45,35 | 45,73 | 44,84 | 45,00 | -1,64% | - |
| 18.04.2024 | 46,07 | 46,82 | 45,63 | 45,75 | 1,10% | - |
| 17.04.2024 | 45,65 | 46,32 | 45,03 | 45,25 | -1,31% | - |
| 16.04.2024 | 45,61 | 47,03 | 45,38 | 45,85 | -0,39% | - |
| 15.04.2024 | 46,52 | 47,58 | 46,03 | 46,03 | 0,17% | - |
| 12.04.2024 | 46,41 | 47,05 | 45,63 | 45,95 | -1,45% | - |
| 11.04.2024 | 45,80 | 46,98 | 45,03 | 46,63 | 2,55% | - |
| 10.04.2024 | 45,05 | 46,39 | 44,55 | 45,47 | 0,70% | 500,00 |
| 09.04.2024 | 45,05 | 45,24 | 44,41 | 45,15 | 0,19% | - |
| 08.04.2024 | 44,30 | 45,60 | 43,84 | 45,07 | 1,38% | - |
| 05.04.2024 | 44,10 | 44,92 | 43,46 | 44,45 | 0,45% | - |
| 04.04.2024 | 44,55 | 45,77 | 44,14 | 44,25 | -2,85% | 40,00 |
| 03.04.2024 | 44,55 | 45,87 | 44,54 | 45,55 | 0,22% | - |
| 02.04.2024 | 44,53 | 45,77 | 44,12 | 45,45 | 11,87% | - |
| 28.03.2024 | 40,75 | 41,27 | 40,45 | 40,63 | 1,17% | - |
| 27.03.2024 | 41,12 | 41,18 | 39,84 | 40,16 | -2,70% | - |
| 26.03.2024 | 41,70 | 41,95 | 41,07 | 41,27 | 0,24% | 55,00 |
| 25.03.2024 | 41,70 | 41,88 | 40,95 | 41,18 | -1,00% | - |
| 22.03.2024 | 41,75 | 42,17 | 41,39 | 41,59 | 0,57% | - |
| 21.03.2024 | 41,20 | 41,88 | 40,84 | 41,35 | 1,48% | 73,00 |
| 20.03.2024 | 40,75 | 41,37 | 39,62 | 40,75 | 0,16% | - |
| 19.03.2024 | 40,14 | 40,89 | 40,00 | 40,69 | -0,46% | - |
| 18.03.2024 | 40,27 | 40,88 | 39,84 | 40,87 | 2,28% | - |
| 15.03.2024 | 40,33 | 40,55 | 39,43 | 39,96 | -0,36% | - |
| 14.03.2024 | 40,17 | 40,72 | 39,74 | 40,10 | -1,23% | - |
| 13.03.2024 | 40,69 | 41,58 | 40,33 | 40,60 | 0,33% | - |
| 12.03.2024 | 40,30 | 40,76 | 40,05 | 40,47 | 1,79% | - |
| 11.03.2024 | 40,52 | 40,64 | 39,45 | 39,76 | 0,02% | 10,00 |
| 08.03.2024 | 39,95 | 40,41 | 38,79 | 39,75 | 0,51% | - |
| 07.03.2024 | 39,36 | 39,97 | 39,01 | 39,55 | -0,26% | - |
| 06.03.2024 | 39,30 | 40,19 | 38,95 | 39,65 | 2,07% | - |
| 05.03.2024 | 39,05 | 39,39 | 37,95 | 38,85 | -1,02% | - |
| 04.03.2024 | 40,13 | 41,27 | 39,15 | 39,25 | -5,31% | 46,00 |
| 01.03.2024 | 41,90 | 42,38 | 41,20 | 41,45 | 0,73% | - |
| 29.02.2024 | 41,85 | 44,17 | 41,04 | 41,15 | 0,24% | 1.000,00 |
| 28.02.2024 | 41,10 | 41,72 | 40,30 | 41,05 | 0,49% | - |
| 27.02.2024 | 42,41 | 42,90 | 40,24 | 40,85 | -3,56% | - |
| 26.02.2024 | 43,10 | 43,84 | 41,44 | 42,36 | -3,18% | 733,00 |
| 23.02.2024 | 43,02 | 43,88 | 42,32 | 43,75 | 6,06% | 400,00 |
| 22.02.2024 | 41,85 | 44,55 | 40,05 | 41,25 | 6,45% | 1.479,00 |
| 21.02.2024 | 39,24 | 39,83 | 38,34 | 38,75 | 1,05% | - |
| 20.02.2024 | 38,55 | 39,14 | 37,91 | 38,35 | -1,04% | - |
| 19.02.2024 | 38,97 | 39,15 | 38,29 | 38,75 | 1,31% | 800,00 |
| 16.02.2024 | 38,35 | 39,16 | 38,15 | 38,25 | 0,78% | 100,00 |
| 15.02.2024 | 37,98 | 38,15 | 37,54 | 37,95 | 0,27% | 40,00 |
| 14.02.2024 | 37,79 | 38,05 | 37,50 | 37,85 | 2,16% | - |
| 13.02.2024 | 37,10 | 37,35 | 36,45 | 37,05 | -0,27% | - |
| 12.02.2024 | 36,70 | 37,75 | 36,24 | 37,15 | 1,35% | 720,00 |
| 09.02.2024 | 36,18 | 36,75 | 35,58 | 36,66 | 1,40% | - |
| 08.02.2024 | 35,90 | 36,40 | 35,64 | 36,15 | -1,36% | - |
| 07.02.2024 | 35,62 | 36,65 | 35,49 | 36,65 | -0,27% | 1.500,00 |
| 06.02.2024 | 36,37 | 37,05 | 35,75 | 36,75 | 5,45% | 655,00 |
| 05.02.2024 | 34,45 | 34,95 | 34,09 | 34,85 | 1,75% | 354,00 |
| 02.02.2024 | 34,35 | 34,46 | 33,78 | 34,25 | -0,33% | 20,00 |
| 01.02.2024 | 34,10 | 35,44 | 33,73 | 34,36 | 1,52% | - |
| 31.01.2024 | 32,60 | 34,15 | 32,51 | 33,85 | 0,89% | - |
| 30.01.2024 | 33,53 | 34,36 | 32,78 | 33,55 | -2,04% | - |
| 29.01.2024 | 34,86 | 35,50 | 33,85 | 34,25 | -0,87% | - |
| 26.01.2024 | 34,30 | 34,75 | 33,64 | 34,55 | 0,58% | 30,00 |
| 25.01.2024 | 34,09 | 35,04 | 33,84 | 34,35 | 1,18% | - |
| 24.01.2024 | 33,15 | 34,26 | 33,10 | 33,95 | 2,11% | - |
| 23.01.2024 | 32,38 | 33,75 | 31,97 | 33,25 | 3,58% | 70,00 |
| 22.01.2024 | 31,13 | 32,35 | 31,13 | 32,10 | -2,58% | - |
| 19.01.2024 | 32,18 | 33,25 | 32,18 | 32,95 | -1,79% | - |
| 18.01.2024 | 33,22 | 34,31 | 32,95 | 33,55 | 1,55% | - |
| 17.01.2024 | 32,43 | 33,15 | 31,81 | 33,04 | -1,82% | - |
| 16.01.2024 | 33,97 | 34,22 | 33,45 | 33,65 | -0,59% | - |
| 15.01.2024 | 33,75 | 33,95 | 33,63 | 33,85 | -0,33% | - |
| 12.01.2024 | 34,40 | 34,59 | 33,85 | 33,96 | -0,84% | - |
| 11.01.2024 | 34,18 | 34,57 | 33,85 | 34,25 | 0,88% | 33,00 |
| 10.01.2024 | 34,52 | 35,01 | 33,95 | 33,95 | -0,88% | - |
| 09.01.2024 | 34,65 | 34,85 | 34,16 | 34,25 | -0,87% | - |
| 08.01.2024 | 33,98 | 34,65 | 33,85 | 34,55 | -1,14% | - |
| 05.01.2024 | 34,54 | 35,25 | 34,30 | 34,95 | -0,57% | - |
| 04.01.2024 | 33,44 | 35,67 | 33,20 | 35,15 | 5,67% | - |
| 03.01.2024 | 32,65 | 33,59 | 32,43 | 33,27 | 2,20% | - |
| 02.01.2024 | 32,54 | 32,85 | 32,16 | 32,55 | 1,38% | - |
| 29.12.2023 | 32,00 | 32,22 | 31,92 | 32,11 | 0,81% | 42,00 |
| 28.12.2023 | 31,90 | 32,25 | 31,16 | 31,85 | 3,24% | 56,00 |
| 27.12.2023 | 30,75 | 31,14 | 30,40 | 30,85 | -1,28% | - |
| 22.12.2023 | 30,74 | 31,35 | 30,08 | 31,25 | -0,64% | - |
| 21.12.2023 | 31,26 | 31,45 | 30,78 | 31,45 | 1,29% | 237,00 |
| 20.12.2023 | 31,20 | 31,25 | 30,11 | 31,05 | -0,38% | 600,00 |
| 19.12.2023 | 30,85 | 31,27 | 30,50 | 31,17 | 1,86% | - |
| 18.12.2023 | 30,56 | 31,07 | 30,52 | 30,60 | -1,13% | - |
| 15.12.2023 | 30,60 | 31,74 | 30,60 | 30,95 | 1,64% | - |
| 14.12.2023 | 30,72 | 31,02 | 30,25 | 30,45 | -0,98% | - |
| 13.12.2023 | 31,43 | 31,56 | 30,45 | 30,75 | -2,17% | 200,00 |
| 12.12.2023 | 31,20 | 31,55 | 30,85 | 31,43 | 1,49% | - |
| 11.12.2023 | 30,61 | 31,15 | 30,35 | 30,97 | 1,37% | - |
| 08.12.2023 | 30,90 | 31,29 | 30,43 | 30,55 | -0,06% | - |
| 07.12.2023 | 30,25 | 30,82 | 30,15 | 30,57 | 0,39% | - |
| 06.12.2023 | 30,50 | 31,04 | 30,01 | 30,45 | 1,50% | - |
| 05.12.2023 | 30,30 | 30,75 | 29,95 | 30,00 | -3,69% | - |
| 04.12.2023 | 30,95 | 31,35 | 30,75 | 31,15 | -0,16% | - |
| 01.12.2023 | 31,61 | 31,93 | 31,05 | 31,20 | -3,55% | - |
| 30.11.2023 | 32,10 | 33,63 | 30,58 | 32,35 | 2,86% | - |
| 29.11.2023 | 31,57 | 32,12 | 31,15 | 31,45 | -2,48% | - |
| 28.11.2023 | 32,49 | 32,55 | 31,97 | 32,25 | -0,62% | - |
| 27.11.2023 | 32,67 | 33,05 | 32,05 | 32,45 | 1,09% | 34,00 |