44,072$
0,94%
Echtzeit-Aktienkurs Trip.com Group Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Trip.com Group Ltd. (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 43,75 | 44,56 | 43,75 | 43,89 | 0,57% | 3.851.024,00 |
27.03.2024 | 44,21 | 44,22 | 43,14 | 43,64 | -2,26% | 4.462.216,00 |
26.03.2024 | 45,00 | 45,05 | 44,64 | 44,65 | -0,07% | 2.625.705,00 |
25.03.2024 | 44,84 | 45,09 | 44,44 | 44,68 | -0,76% | 3.212.997,00 |
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% | 3.171.129,00 |
20.03.2024 | 44,16 | 44,85 | 44,01 | 44,50 | 0,25% | 3.294.937,00 |
19.03.2024 | 44,20 | 44,41 | 43,88 | 44,39 | 0,32% | 2.693.027,00 |
18.03.2024 | 43,50 | 44,26 | 43,43 | 44,25 | 1,91% | 3.314.234,00 |
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% | 2.218.601,00 |
13.03.2024 | 44,40 | 45,49 | 44,37 | 44,67 | 0,88% | 4.333.276,00 |
12.03.2024 | 44,00 | 44,44 | 43,99 | 44,28 | 2,29% | 2.989.819,00 |
11.03.2024 | 43,99 | 44,08 | 43,07 | 43,29 | -0,28% | 3.115.982,00 |
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% | 3.249.444,00 |
06.03.2024 | 43,12 | 43,63 | 42,68 | 43,12 | 1,99% | 4.247.879,00 |
05.03.2024 | 42,15 | 42,77 | 42,05 | 42,28 | -0,70% | 4.211.903,00 |
04.03.2024 | 44,20 | 44,28 | 42,53 | 42,58 | -5,19% | 5.288.507,00 |
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% | 5.307.996,00 |
28.02.2024 | 43,71 | 44,64 | 43,68 | 44,46 | 0,29% | 4.370.096,00 |
27.02.2024 | 45,26 | 45,26 | 43,62 | 44,33 | -3,42% | 6.245.091,00 |
26.02.2024 | 46,41 | 46,90 | 45,00 | 45,90 | -3,04% | 7.781.482,00 |
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% | 6.851.072,00 |
21.02.2024 | 42,00 | 42,27 | 41,50 | 41,91 | 1,13% | 6.932.424,00 |
20.02.2024 | 41,40 | 41,69 | 41,21 | 41,44 | 0,46% | 5.044.203,00 |
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% | 4.009.768,00 |
14.02.2024 | 40,50 | 40,67 | 40,27 | 40,65 | 2,51% | 2.739.914,00 |
13.02.2024 | 39,53 | 40,05 | 39,34 | 39,65 | -0,88% | 2.227.750,00 |
12.02.2024 | 39,74 | 40,61 | 39,61 | 40,00 | 1,04% | 3.143.389,00 |
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% | 3.089.359,00 |
07.02.2024 | 38,35 | 39,46 | 38,27 | 39,45 | -0,11% | 4.550.578,00 |
06.02.2024 | 38,85 | 39,80 | 38,44 | 39,50 | 5,55% | 6.147.976,00 |
05.02.2024 | 37,20 | 37,51 | 36,88 | 37,42 | 1,14% | 2.193.150,00 |
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% | 3.902.543,00 |
31.01.2024 | 35,95 | 37,05 | 35,94 | 36,57 | 0,55% | 4.293.512,00 |
30.01.2024 | 35,90 | 36,44 | 35,90 | 36,37 | -1,94% | 2.915.043,00 |
29.01.2024 | 37,82 | 37,87 | 36,61 | 37,09 | -1,07% | 3.483.597,00 |
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% | 2.126.976,00 |
24.01.2024 | 37,21 | 37,42 | 36,68 | 36,84 | 2,19% | 3.375.035,00 |
23.01.2024 | 36,09 | 36,67 | 35,65 | 36,05 | 3,15% | 4.004.737,00 |
22.01.2024 | 34,50 | 35,21 | 34,42 | 34,95 | -2,75% | 4.310.237,00 |
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% | 2.609.089,00 |
17.01.2024 | 35,69 | 36,01 | 35,34 | 35,91 | -1,75% | 3.048.377,00 |
16.01.2024 | 36,80 | 37,20 | 36,38 | 36,55 | -1,85% | 3.203.024,00 |
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% | 1.710.910,00 |
10.01.2024 | 38,00 | 38,14 | 37,22 | 37,22 | -0,53% | 5.195.025,00 |
09.01.2024 | 37,84 | 38,19 | 37,38 | 37,42 | -1,16% | 4.142.704,00 |
08.01.2024 | 37,44 | 37,94 | 37,07 | 37,86 | -1,02% | 3.705.369,00 |
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% | 7.670.141,00 |
03.01.2024 | 35,96 | 36,65 | 35,58 | 36,38 | 2,02% | 5.235.423,00 |
02.01.2024 | 35,67 | 35,96 | 35,37 | 35,66 | -0,97% | 2.749.277,00 |
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% | 3.629.636,00 |
27.12.2023 | 33,99 | 34,31 | 33,90 | 34,24 | 0,59% | 1.765.310,00 |
26.12.2023 | 34,22 | 34,52 | 33,94 | 34,04 | -1,05% | 2.224.891,00 |
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% | 4.020.414,00 |
20.12.2023 | 33,84 | 34,23 | 33,69 | 33,69 | -1,64% | 4.991.978,00 |
19.12.2023 | 33,80 | 34,32 | 33,73 | 34,25 | 2,54% | 2.207.193,00 |
18.12.2023 | 33,77 | 33,86 | 33,34 | 33,40 | -1,07% | 2.113.557,00 |
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% | 5.150.347,00 |
13.12.2023 | 33,98 | 33,98 | 33,14 | 33,48 | -1,18% | 3.969.867,00 |
12.12.2023 | 33,60 | 33,94 | 33,27 | 33,88 | 1,44% | 2.542.003,00 |
11.12.2023 | 32,77 | 33,49 | 32,66 | 33,40 | 1,52% | 4.052.267,00 |
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% | 2.888.475,00 |
06.12.2023 | 33,11 | 33,17 | 32,72 | 32,77 | -0,56% | 3.553.081,00 |
05.12.2023 | 33,00 | 33,13 | 32,42 | 32,95 | -2,23% | 6.578.714,00 |
04.12.2023 | 33,71 | 34,00 | 33,63 | 33,70 | -1,29% | 2.573.488,00 |
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% | 4.237.967,00 |
29.11.2023 | 34,82 | 35,17 | 34,25 | 34,47 | -2,63% | 6.468.810,00 |
28.11.2023 | 35,36 | 35,68 | 35,22 | 35,40 | -0,34% | 4.848.086,00 |
27.11.2023 | 35,37 | 35,60 | 35,25 | 35,52 | 0,45% | 4.350.229,00 |
24.11.2023 | 35,00 | 35,55 | 34,89 | 35,36 | 1,23% | 3.957.214,00 |
22.11.2023 | 34,06 | 35,41 | 34,01 | 34,93 | 6,56% | 12.973.741,00 |
21.11.2023 | 32,66 | 34,53 | 31,55 | 32,78 | -10,61% | 15.296.700,00 |
20.11.2023 | 35,78 | 36,71 | 35,70 | 36,67 | 3,44% | 5.780.802,00 |
17.11.2023 | 35,57 | 35,73 | 35,13 | 35,45 | 0,25% | 2.543.199,00 |
16.11.2023 | 34,92 | 35,71 | 34,87 | 35,36 | -1,23% | 3.965.857,00 |
15.11.2023 | 36,07 | 36,32 | 35,59 | 35,80 | 1,24% | 4.111.143,00 |
14.11.2023 | 35,36 | 35,66 | 35,30 | 35,36 | 0,43% | 3.109.589,00 |
13.11.2023 | 34,57 | 35,34 | 34,36 | 35,21 | 3,83% | 2.298.892,00 |
10.11.2023 | 33,44 | 33,92 | 33,29 | 33,91 | 0,73% | 1.630.705,00 |
09.11.2023 | 33,60 | 33,90 | 33,41 | 33,67 | 0,40% | 1.764.309,00 |
08.11.2023 | 33,30 | 33,90 | 33,25 | 33,53 | 0,09% | 2.607.788,00 |
07.11.2023 | 33,53 | 33,87 | 33,37 | 33,50 | -1,44% | 4.019.959,00 |
06.11.2023 | 34,24 | 34,37 | 33,90 | 33,99 | 1,22% | 1.796.102,00 |
03.11.2023 | 33,60 | 34,06 | 33,49 | 33,58 | 1,48% | 2.489.107,00 |