45,050€
-3,12%
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 | 45,30 | 45,30 | 45,30 | 45,30 | -2,58% | - |
| 18.04.2024 | 45,80 | 46,50 | 45,80 | 46,50 | 2,20% | 650,00 |
| 17.04.2024 | 45,50 | 45,50 | 45,50 | 45,50 | -1,30% | - |
| 16.04.2024 | 46,10 | 46,10 | 46,10 | 46,10 | -0,22% | - |
| 15.04.2024 | 46,20 | 46,20 | 46,20 | 46,20 | -0,22% | - |
| 12.04.2024 | 46,70 | 46,70 | 46,30 | 46,30 | 1,76% | 3.000,00 |
| 11.04.2024 | 45,50 | 45,50 | 45,50 | 45,50 | 1,11% | - |
| 10.04.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 0,00% | - |
| 09.04.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 1,81% | - |
| 08.04.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 0,68% | - |
| 05.04.2024 | 43,90 | 43,90 | 43,90 | 43,90 | -3,09% | - |
| 04.04.2024 | 45,00 | 45,30 | 45,00 | 45,30 | -0,88% | 40,00 |
| 03.04.2024 | 45,00 | 45,70 | 45,00 | 45,70 | 0,88% | 200,00 |
| 02.04.2024 | 44,00 | 45,30 | 44,00 | 45,30 | 10,76% | 720,00 |
| 28.03.2024 | 40,70 | 40,90 | 40,70 | 40,90 | 0,00% | 170,00 |
| 27.03.2024 | 40,90 | 40,90 | 40,90 | 40,90 | -2,39% | 140,00 |
| 26.03.2024 | 41,90 | 41,90 | 41,90 | 41,90 | 1,21% | - |
| 25.03.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 0,73% | - |
| 22.03.2024 | 41,10 | 41,10 | 41,10 | 41,10 | 0,74% | - |
| 21.03.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -0,24% | - |
| 20.03.2024 | 40,70 | 40,90 | 40,70 | 40,90 | 1,24% | 25,00 |
| 19.03.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 1,25% | - |
| 18.03.2024 | 39,90 | 39,90 | 39,90 | 39,90 | -0,50% | - |
| 15.03.2024 | 40,10 | 40,10 | 40,10 | 40,10 | -0,25% | - |
| 14.03.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -0,50% | - |
| 13.03.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 2,02% | - |
| 12.03.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -1,74% | - |
| 11.03.2024 | 40,30 | 40,30 | 40,30 | 40,30 | 2,28% | - |
| 08.03.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 0,77% | - |
| 07.03.2024 | 39,10 | 39,10 | 39,10 | 39,10 | -1,01% | - |
| 06.03.2024 | 39,50 | 39,50 | 39,50 | 39,50 | 1,02% | - |
| 05.03.2024 | 39,10 | 39,10 | 39,10 | 39,10 | -4,40% | 10,00 |
| 04.03.2024 | 40,50 | 40,90 | 40,00 | 40,90 | -0,49% | 690,00 |
| 01.03.2024 | 41,10 | 41,10 | 41,10 | 41,10 | 0,74% | - |
| 29.02.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 0,00% | - |
| 28.02.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 0,25% | 247,00 |
| 27.02.2024 | 42,10 | 42,70 | 40,70 | 40,70 | -2,16% | 3.910,00 |
| 26.02.2024 | 43,40 | 43,40 | 41,60 | 41,60 | -4,15% | 210,00 |
| 23.02.2024 | 42,40 | 43,50 | 42,40 | 43,40 | 5,60% | 3.740,00 |
| 22.02.2024 | 40,50 | 44,00 | 40,50 | 41,10 | 5,38% | 474,00 |
| 21.02.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 2,09% | - |
| 20.02.2024 | 38,00 | 38,20 | 38,00 | 38,20 | -0,52% | 176,00 |
| 19.02.2024 | 38,80 | 38,80 | 38,40 | 38,40 | 1,32% | 505,00 |
| 16.02.2024 | 37,90 | 37,90 | 37,90 | 37,90 | -0,79% | - |
| 15.02.2024 | 37,80 | 38,20 | 37,80 | 38,20 | 3,80% | 10,00 |
| 14.02.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 0,27% | - |
| 13.02.2024 | 37,00 | 37,00 | 36,70 | 36,70 | 0,27% | 111,00 |
| 12.02.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 1,95% | - |
| 09.02.2024 | 35,90 | 35,90 | 35,90 | 35,90 | 0,28% | - |
| 08.02.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -2,19% | - |
| 07.02.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 1,10% | - |
| 06.02.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 6,47% | 45,00 |
| 05.02.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 02.02.2024 | 34,40 | 34,40 | 34,00 | 34,00 | -0,58% | 75,00 |
| 01.02.2024 | 33,80 | 34,20 | 33,80 | 34,20 | 4,91% | 1.030,00 |
| 31.01.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -2,40% | - |
| 30.01.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -2,34% | - |
| 29.01.2024 | 34,40 | 34,40 | 34,20 | 34,20 | 0,59% | 30,00 |
| 26.01.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -0,29% | - |
| 25.01.2024 | 33,80 | 34,10 | 33,80 | 34,10 | 3,02% | 125,00 |
| 24.01.2024 | 33,10 | 33,10 | 33,10 | 33,10 | 3,44% | - |
| 23.01.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 22.01.2024 | 31,00 | 32,00 | 31,00 | 32,00 | 0,00% | 1.700,00 |
| 19.01.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -2,74% | - |
| 18.01.2024 | 32,90 | 32,90 | 32,90 | 32,90 | 1,86% | - |
| 17.01.2024 | 32,30 | 32,30 | 32,30 | 32,30 | -4,15% | - |
| 16.01.2024 | 33,70 | 33,70 | 33,70 | 33,70 | -0,30% | - |
| 15.01.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -0,88% | - |
| 12.01.2024 | 34,10 | 34,10 | 34,10 | 34,10 | 0,29% | - |
| 11.01.2024 | 33,80 | 34,00 | 33,80 | 34,00 | -0,29% | 533,00 |
| 10.01.2024 | 34,10 | 34,10 | 34,10 | 34,10 | -0,58% | - |
| 09.01.2024 | 34,40 | 34,40 | 34,30 | 34,30 | 1,48% | 30,00 |
| 08.01.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -3,15% | - |
| 05.01.2024 | 34,90 | 34,90 | 34,90 | 34,90 | -1,69% | 101,00 |
| 04.01.2024 | 33,20 | 35,50 | 33,20 | 35,50 | 6,29% | 1.700,00 |
| 03.01.2024 | 32,30 | 33,40 | 32,30 | 33,40 | 2,45% | 750,00 |
| 02.01.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 2,84% | - |
| 29.12.2023 | 31,70 | 31,70 | 31,70 | 31,70 | -0,31% | - |
| 28.12.2023 | 31,80 | 31,80 | 31,80 | 31,80 | 3,58% | - |
| 27.12.2023 | 30,70 | 30,70 | 30,70 | 30,70 | 0,33% | - |
| 22.12.2023 | 30,60 | 30,60 | 30,60 | 30,60 | -0,97% | - |
| 21.12.2023 | 30,90 | 30,90 | 30,90 | 30,90 | -0,96% | - |
| 20.12.2023 | 31,20 | 31,20 | 31,20 | 31,20 | 2,63% | 90,00 |
| 19.12.2023 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 18.12.2023 | 30,90 | 30,90 | 30,60 | 30,60 | 0,66% | 100,00 |
| 15.12.2023 | 30,40 | 30,40 | 30,40 | 30,40 | -0,98% | - |
| 14.12.2023 | 30,70 | 30,70 | 30,70 | 30,70 | -1,92% | - |
| 13.12.2023 | 31,30 | 31,30 | 31,30 | 31,30 | 1,62% | - |
| 12.12.2023 | 30,80 | 30,80 | 30,80 | 30,80 | 0,33% | - |
| 11.12.2023 | 30,40 | 30,70 | 30,40 | 30,70 | 0,66% | 9,00 |
| 08.12.2023 | 30,50 | 30,50 | 30,50 | 30,50 | 0,99% | - |
| 07.12.2023 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | - |
| 06.12.2023 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 05.12.2023 | 30,20 | 30,20 | 30,20 | 30,20 | -3,21% | - |
| 04.12.2023 | 31,20 | 31,20 | 31,20 | 31,20 | -2,50% | - |
| 01.12.2023 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 30.11.2023 | 32,00 | 32,00 | 32,00 | 32,00 | 0,31% | - |
| 29.11.2023 | 32,00 | 32,00 | 31,90 | 31,90 | -1,54% | 300,00 |
| 28.11.2023 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | - |
| 27.11.2023 | 32,00 | 32,20 | 32,00 | 32,20 | 0,94% | 60,00 |