44,850€
-2,29%
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 | 45,45 | 45,65 | 44,75 | 44,75 | -2,51% | - |
| 18.04.2024 | 45,90 | 46,70 | 45,90 | 45,90 | 1,77% | 569,00 |
| 17.04.2024 | 46,00 | 46,00 | 45,00 | 45,10 | -1,96% | 407,00 |
| 16.04.2024 | 45,80 | 46,60 | 45,80 | 46,00 | -2,34% | 395,00 |
| 15.04.2024 | 46,30 | 47,10 | 46,30 | 47,10 | 1,73% | 1.640,00 |
| 12.04.2024 | 46,60 | 46,60 | 46,10 | 46,30 | -1,28% | 550,00 |
| 11.04.2024 | 46,10 | 46,90 | 46,10 | 46,90 | 2,85% | 605,00 |
| 10.04.2024 | 46,00 | 46,40 | 45,50 | 45,60 | 1,79% | 329,00 |
| 09.04.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -0,44% | 2,00 |
| 08.04.2024 | 44,20 | 45,40 | 44,20 | 45,00 | 1,81% | 378,00 |
| 05.04.2024 | 43,70 | 44,50 | 43,70 | 44,20 | -0,23% | 911,00 |
| 04.04.2024 | 45,30 | 45,30 | 44,30 | 44,30 | -2,42% | 185,00 |
| 03.04.2024 | 44,70 | 45,70 | 44,70 | 45,40 | -0,44% | 555,00 |
| 02.04.2024 | 44,00 | 45,60 | 44,00 | 45,60 | 11,76% | 2.567,00 |
| 28.03.2024 | 40,80 | 41,10 | 40,80 | 40,80 | 1,75% | 1.122,00 |
| 27.03.2024 | 41,20 | 41,20 | 40,00 | 40,10 | -3,37% | 188,00 |
| 26.03.2024 | 41,60 | 41,80 | 41,50 | 41,50 | 0,73% | 492,00 |
| 25.03.2024 | 41,60 | 41,90 | 41,20 | 41,20 | -1,44% | 440,00 |
| 22.03.2024 | 42,00 | 42,00 | 41,60 | 41,80 | 1,70% | 584,00 |
| 21.03.2024 | 41,60 | 41,60 | 41,00 | 41,10 | 0,24% | 910,00 |
| 20.03.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 0,37% | 139,00 |
| 19.03.2024 | 40,10 | 40,85 | 40,10 | 40,85 | 0,37% | - |
| 18.03.2024 | 40,00 | 40,70 | 39,90 | 40,70 | 1,24% | 722,00 |
| 15.03.2024 | 40,10 | 40,40 | 40,10 | 40,20 | 0,25% | 214,00 |
| 14.03.2024 | 40,50 | 40,60 | 40,10 | 40,10 | -1,47% | 613,00 |
| 13.03.2024 | 40,60 | 41,20 | 40,10 | 40,70 | 0,74% | 1.326,00 |
| 12.03.2024 | 40,30 | 40,50 | 40,30 | 40,40 | 1,25% | 268,00 |
| 11.03.2024 | 40,30 | 40,40 | 39,90 | 39,90 | -0,50% | 259,00 |
| 08.03.2024 | 40,00 | 40,10 | 39,80 | 40,10 | 1,26% | 1.250,00 |
| 07.03.2024 | 39,10 | 39,60 | 39,00 | 39,60 | 1,02% | 1.387,00 |
| 06.03.2024 | 39,60 | 39,60 | 39,20 | 39,20 | 1,03% | 1.143,00 |
| 05.03.2024 | 39,10 | 39,10 | 38,80 | 38,80 | -1,02% | 206,00 |
| 04.03.2024 | 40,70 | 41,00 | 39,20 | 39,20 | -5,31% | 4.181,00 |
| 01.03.2024 | 42,00 | 42,00 | 41,40 | 41,40 | 0,49% | 1.613,00 |
| 29.02.2024 | 41,70 | 41,90 | 41,10 | 41,20 | 0,73% | 1.719,00 |
| 28.02.2024 | 40,80 | 40,90 | 40,70 | 40,90 | 0,49% | 1.213,00 |
| 27.02.2024 | 42,20 | 42,40 | 40,30 | 40,70 | -2,16% | 3.419,00 |
| 26.02.2024 | 43,70 | 43,80 | 41,50 | 41,60 | -3,70% | 3.520,00 |
| 23.02.2024 | 42,40 | 43,50 | 41,90 | 43,20 | 4,35% | 5.506,00 |
| 22.02.2024 | 39,50 | 46,00 | 39,50 | 41,40 | 6,98% | 13.787,00 |
| 21.02.2024 | 39,40 | 39,40 | 38,60 | 38,70 | 0,78% | 2.481,00 |
| 20.02.2024 | 38,40 | 38,40 | 38,10 | 38,40 | -1,29% | 1.033,00 |
| 19.02.2024 | 38,80 | 38,90 | 38,80 | 38,90 | 0,78% | 745,00 |
| 16.02.2024 | 38,70 | 39,00 | 38,20 | 38,60 | 1,31% | 2.490,00 |
| 15.02.2024 | 38,20 | 38,20 | 37,70 | 38,10 | 1,33% | 342,00 |
| 14.02.2024 | 37,50 | 37,90 | 37,50 | 37,60 | 1,76% | 568,00 |
| 13.02.2024 | 37,10 | 37,35 | 36,55 | 36,95 | -0,14% | - |
| 12.02.2024 | 36,50 | 37,50 | 36,50 | 37,00 | 2,21% | 506,00 |
| 09.02.2024 | 35,90 | 36,20 | 35,90 | 36,20 | 0,00% | 1.437,00 |
| 08.02.2024 | 35,80 | 36,20 | 35,80 | 36,20 | 0,28% | 498,00 |
| 07.02.2024 | 36,70 | 36,70 | 35,60 | 36,10 | -1,63% | 1.465,00 |
| 06.02.2024 | 36,20 | 37,00 | 36,00 | 36,70 | 5,46% | 4.253,00 |
| 05.02.2024 | 34,10 | 34,80 | 34,10 | 34,80 | 2,35% | 225,00 |
| 02.02.2024 | 34,50 | 34,50 | 33,70 | 34,00 | -1,16% | 2.220,00 |
| 01.02.2024 | 34,00 | 34,40 | 34,00 | 34,40 | 1,78% | 947,00 |
| 31.01.2024 | 33,00 | 33,80 | 33,00 | 33,80 | 1,81% | 60,00 |
| 30.01.2024 | 33,40 | 33,40 | 33,20 | 33,20 | -2,92% | 345,00 |
| 29.01.2024 | 34,60 | 34,90 | 34,20 | 34,20 | 0,88% | 1.956,00 |
| 26.01.2024 | 33,90 | 33,90 | 33,90 | 33,90 | -0,59% | 480,00 |
| 25.01.2024 | 33,90 | 34,10 | 33,90 | 34,10 | 0,29% | 236,00 |
| 24.01.2024 | 33,30 | 34,00 | 33,30 | 34,00 | 2,41% | 651,00 |
| 23.01.2024 | 32,50 | 33,40 | 32,20 | 33,20 | 3,75% | 3.460,00 |
| 22.01.2024 | 31,60 | 32,00 | 31,60 | 32,00 | -3,03% | 3.992,00 |
| 19.01.2024 | 32,00 | 33,00 | 32,00 | 33,00 | -1,64% | 662,00 |
| 18.01.2024 | 33,20 | 33,65 | 32,95 | 33,55 | 1,98% | - |
| 17.01.2024 | 32,90 | 33,10 | 32,80 | 32,90 | -3,24% | 1.000,00 |
| 16.01.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 0,89% | 520,00 |
| 15.01.2024 | 34,10 | 34,10 | 33,70 | 33,70 | -1,17% | 29,00 |
| 12.01.2024 | 34,30 | 34,30 | 34,10 | 34,10 | 0,29% | 366,00 |
| 11.01.2024 | 34,30 | 34,70 | 34,00 | 34,00 | 0,15% | 154,00 |
| 10.01.2024 | 34,45 | 34,85 | 33,95 | 33,95 | -2,16% | - |
| 09.01.2024 | 34,30 | 34,70 | 34,30 | 34,70 | 0,87% | 58,00 |
| 08.01.2024 | 34,10 | 34,40 | 34,00 | 34,40 | -2,27% | 1.008,00 |
| 05.01.2024 | 34,40 | 35,20 | 34,40 | 35,20 | -0,28% | 700,00 |
| 04.01.2024 | 33,10 | 35,60 | 33,10 | 35,30 | 6,01% | 891,00 |
| 03.01.2024 | 32,80 | 33,30 | 32,80 | 33,30 | 3,10% | 588,00 |
| 02.01.2024 | 32,60 | 32,60 | 32,20 | 32,30 | 1,89% | 942,00 |
| 29.12.2023 | 32,00 | 32,00 | 31,70 | 31,70 | -0,94% | 212,00 |
| 28.12.2023 | 31,80 | 32,00 | 31,50 | 32,00 | 4,23% | 1.769,00 |
| 27.12.2023 | 30,90 | 30,90 | 30,70 | 30,70 | -1,60% | 769,00 |
| 22.12.2023 | 30,60 | 31,30 | 30,20 | 31,20 | -0,32% | 1.699,00 |
| 21.12.2023 | 31,10 | 31,30 | 30,70 | 31,30 | 0,97% | 324,00 |
| 20.12.2023 | 31,20 | 31,20 | 30,90 | 31,00 | 1,31% | 1.114,00 |
| 19.12.2023 | 30,80 | 30,80 | 30,60 | 30,60 | -0,65% | 193,00 |
| 18.12.2023 | 30,60 | 30,80 | 30,60 | 30,80 | -0,65% | 720,00 |
| 15.12.2023 | 31,20 | 31,20 | 30,80 | 31,00 | 0,65% | 908,00 |
| 14.12.2023 | 31,00 | 31,00 | 30,50 | 30,80 | 0,16% | 1.184,00 |
| 13.12.2023 | 31,40 | 31,50 | 30,45 | 30,75 | -1,76% | - |
| 12.12.2023 | 31,40 | 31,40 | 31,00 | 31,30 | 0,97% | 650,00 |
| 11.12.2023 | 30,50 | 31,00 | 30,50 | 31,00 | 0,98% | 185,00 |
| 08.12.2023 | 30,70 | 30,70 | 30,70 | 30,70 | 0,00% | 1.149,00 |
| 07.12.2023 | 30,50 | 30,70 | 30,40 | 30,70 | 0,33% | 380,00 |
| 06.12.2023 | 30,60 | 30,60 | 30,50 | 30,60 | 2,00% | 417,00 |
| 05.12.2023 | 30,00 | 30,00 | 30,00 | 30,00 | -3,23% | 150,00 |
| 04.12.2023 | 31,40 | 31,40 | 30,50 | 31,00 | -0,32% | 1.467,00 |
| 01.12.2023 | 31,10 | 31,10 | 31,10 | 31,10 | -3,72% | 40,00 |
| 30.11.2023 | 32,00 | 32,30 | 31,70 | 32,30 | 3,53% | 735,00 |
| 29.11.2023 | 31,90 | 31,90 | 31,20 | 31,20 | -3,41% | 903,00 |
| 28.11.2023 | 32,40 | 32,40 | 32,10 | 32,30 | -0,31% | 1.210,00 |
| 27.11.2023 | 32,80 | 32,80 | 32,20 | 32,40 | 0,93% | 1.950,00 |