49,493€
0,09%
Echtzeit-Aktienkurs Trip.com Group Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Trip.com Group Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 49,45 | 50,31 | 49,30 | 49,52 | 0,14% | 12,00 |
| 09.05.2024 | 49,00 | 49,48 | 48,33 | 49,45 | -0,46% | - |
| 08.05.2024 | 49,03 | 49,85 | 48,35 | 49,68 | 1,31% | - |
| 07.05.2024 | 50,15 | 50,15 | 48,08 | 49,03 | -2,23% | - |
| 06.05.2024 | 49,58 | 50,31 | 49,15 | 50,15 | 1,16% | 49,00 |
| 03.05.2024 | 47,52 | 49,58 | 47,50 | 49,58 | 4,32% | - |
| 02.05.2024 | 46,59 | 47,85 | 46,03 | 47,52 | 4,80% | - |
| 30.04.2024 | 45,87 | 46,21 | 45,00 | 45,35 | -1,05% | - |
| 29.04.2024 | 47,25 | 47,25 | 45,30 | 45,83 | -3,02% | 11,00 |
| 26.04.2024 | 46,98 | 48,90 | 46,98 | 47,25 | 0,59% | - |
| 25.04.2024 | 47,07 | 47,11 | 46,32 | 46,98 | -0,58% | - |
| 24.04.2024 | 47,18 | 47,92 | 47,03 | 47,25 | 0,16% | - |
| 23.04.2024 | 46,54 | 47,25 | 46,49 | 47,18 | 1,83% | - |
| 22.04.2024 | 45,38 | 46,43 | 45,15 | 46,33 | 2,77% | - |
| 19.04.2024 | 45,75 | 45,75 | 44,75 | 45,08 | -1,48% | - |
| 18.04.2024 | 45,25 | 46,82 | 45,25 | 45,75 | 1,10% | 9,00 |
| 17.04.2024 | 45,82 | 46,25 | 45,03 | 45,25 | -1,45% | - |
| 16.04.2024 | 46,25 | 46,70 | 45,55 | 45,92 | -0,72% | - |
| 15.04.2024 | 45,88 | 47,58 | 45,88 | 46,25 | 0,82% | 180,00 |
| 12.04.2024 | 46,75 | 47,13 | 45,62 | 45,88 | -1,87% | 50,00 |
| 11.04.2024 | 45,35 | 46,98 | 45,35 | 46,75 | 2,97% | - |
| 10.04.2024 | 45,20 | 45,90 | 45,00 | 45,40 | 0,61% | - |
| 09.04.2024 | 44,98 | 45,18 | 44,48 | 45,13 | 0,33% | - |
| 08.04.2024 | 44,42 | 45,53 | 44,22 | 44,98 | 1,26% | - |
| 05.04.2024 | 44,25 | 44,90 | 43,53 | 44,42 | 0,38% | 302,00 |
| 04.04.2024 | 45,58 | 45,77 | 44,13 | 44,25 | -2,92% | - |
| 03.04.2024 | 45,04 | 45,83 | 44,75 | 45,58 | 0,35% | 2,00 |
| 02.04.2024 | 40,70 | 45,75 | 40,70 | 45,43 | 11,61% | 177,00 |
| 28.03.2024 | 41,19 | 41,25 | 40,45 | 40,70 | 0,99% | - |
| 27.03.2024 | 41,20 | 41,35 | 39,88 | 40,30 | -2,18% | 200,00 |
| 26.03.2024 | 41,20 | 42,17 | 41,20 | 41,20 | 0,00% | - |
| 25.03.2024 | 41,70 | 42,02 | 41,02 | 41,20 | -1,20% | - |
| 22.03.2024 | 41,20 | 42,08 | 41,20 | 41,70 | 1,21% | 3,00 |
| 21.03.2024 | 40,74 | 41,68 | 40,74 | 41,20 | 1,14% | 31,00 |
| 20.03.2024 | 40,87 | 41,38 | 40,58 | 40,74 | -0,32% | 24,00 |
| 19.03.2024 | 40,70 | 40,88 | 40,02 | 40,87 | 0,41% | 3,00 |
| 18.03.2024 | 39,90 | 40,75 | 39,88 | 40,70 | 2,01% | 24,00 |
| 15.03.2024 | 40,30 | 40,47 | 39,53 | 39,90 | -0,99% | - |
| 14.03.2024 | 40,73 | 40,75 | 39,75 | 40,30 | -1,06% | - |
| 13.03.2024 | 40,86 | 41,58 | 40,45 | 40,73 | 0,33% | 120,00 |
| 12.03.2024 | 39,60 | 40,75 | 39,60 | 40,60 | 2,53% | - |
| 11.03.2024 | 39,75 | 40,61 | 39,43 | 39,60 | -0,38% | - |
| 08.03.2024 | 39,53 | 40,25 | 39,53 | 39,75 | 0,57% | - |
| 07.03.2024 | 39,66 | 39,86 | 39,20 | 39,53 | -0,25% | - |
| 06.03.2024 | 38,96 | 40,14 | 38,96 | 39,62 | 1,71% | 721,00 |
| 05.03.2024 | 39,33 | 39,33 | 38,70 | 38,96 | -0,95% | - |
| 04.03.2024 | 40,61 | 41,25 | 39,22 | 39,33 | -5,33% | - |
| 01.03.2024 | 41,30 | 42,32 | 41,30 | 41,54 | 0,59% | 25,00 |
| 29.02.2024 | 41,10 | 43,71 | 41,09 | 41,30 | 0,49% | - |
| 28.02.2024 | 40,95 | 41,37 | 40,39 | 41,10 | 0,37% | 145,00 |
| 27.02.2024 | 42,38 | 42,70 | 40,29 | 40,95 | -3,37% | - |
| 26.02.2024 | 43,88 | 44,35 | 41,49 | 42,38 | -3,42% | 132,00 |
| 23.02.2024 | 41,47 | 43,90 | 41,47 | 43,88 | 5,81% | 240,00 |
| 22.02.2024 | 38,87 | 44,60 | 38,87 | 41,47 | 6,71% | 479,00 |
| 21.02.2024 | 39,54 | 39,77 | 38,39 | 38,87 | 1,03% | 25,00 |
| 20.02.2024 | 38,88 | 38,95 | 38,09 | 38,47 | -0,77% | 55,00 |
| 19.02.2024 | 38,80 | 39,06 | 38,65 | 38,77 | 1,25% | 5,00 |
| 16.02.2024 | 38,02 | 39,15 | 38,02 | 38,29 | 0,70% | - |
| 15.02.2024 | 37,87 | 38,16 | 37,60 | 38,02 | 0,40% | - |
| 14.02.2024 | 37,09 | 37,99 | 37,09 | 37,87 | 2,11% | 3,00 |
| 13.02.2024 | 36,95 | 37,35 | 36,52 | 37,09 | 0,37% | - |
| 12.02.2024 | 36,75 | 37,75 | 36,55 | 36,95 | 0,54% | 340,00 |
| 09.02.2024 | 36,15 | 36,75 | 35,95 | 36,75 | 1,66% | 42,00 |
| 08.02.2024 | 35,94 | 36,45 | 35,73 | 36,15 | -1,09% | 100,00 |
| 07.02.2024 | 36,65 | 36,75 | 35,55 | 36,55 | -0,27% | - |
| 06.02.2024 | 34,85 | 37,05 | 34,85 | 36,65 | 5,16% | 131,00 |
| 05.02.2024 | 34,15 | 34,98 | 34,15 | 34,85 | 2,05% | - |
| 02.02.2024 | 34,15 | 34,54 | 33,75 | 34,15 | 0,00% | 165,00 |
| 01.02.2024 | 33,85 | 34,75 | 33,85 | 34,15 | 0,89% | - |
| 31.01.2024 | 33,45 | 34,15 | 32,59 | 33,85 | 1,20% | - |
| 30.01.2024 | 34,25 | 34,25 | 33,11 | 33,45 | -2,34% | - |
| 29.01.2024 | 34,55 | 35,26 | 33,85 | 34,25 | -0,87% | - |
| 26.01.2024 | 34,28 | 34,75 | 33,82 | 34,55 | 0,80% | - |
| 25.01.2024 | 33,92 | 34,55 | 33,83 | 34,28 | 1,26% | - |
| 24.01.2024 | 33,25 | 34,25 | 32,94 | 33,85 | 1,80% | - |
| 23.01.2024 | 32,08 | 33,75 | 32,08 | 33,25 | 3,66% | - |
| 22.01.2024 | 32,95 | 32,95 | 31,05 | 32,08 | -2,66% | - |
| 19.01.2024 | 33,55 | 33,65 | 32,22 | 32,95 | -1,79% | - |
| 18.01.2024 | 32,95 | 33,68 | 32,95 | 33,55 | 1,82% | - |
| 17.01.2024 | 33,65 | 33,65 | 32,40 | 32,95 | -2,08% | - |
| 16.01.2024 | 33,87 | 34,15 | 33,45 | 33,65 | -0,63% | - |
| 15.01.2024 | 34,05 | 34,05 | 33,72 | 33,87 | -0,54% | 90,00 |
| 12.01.2024 | 34,25 | 34,57 | 33,85 | 34,05 | -0,58% | - |
| 11.01.2024 | 34,37 | 34,39 | 33,85 | 34,25 | 0,88% | 20,00 |
| 10.01.2024 | 34,25 | 34,85 | 33,95 | 33,95 | -0,88% | - |
| 09.01.2024 | 34,55 | 34,88 | 34,25 | 34,25 | -0,87% | 5,00 |
| 08.01.2024 | 34,95 | 34,95 | 33,85 | 34,55 | -1,14% | - |
| 05.01.2024 | 35,15 | 35,25 | 34,49 | 34,95 | -0,57% | 800,00 |
| 04.01.2024 | 33,35 | 35,65 | 33,20 | 35,15 | 5,40% | - |
| 03.01.2024 | 32,65 | 33,55 | 32,55 | 33,35 | 2,14% | - |
| 02.01.2024 | 32,47 | 32,85 | 32,20 | 32,65 | 2,03% | 13,00 |
| 29.12.2023 | 31,85 | 32,20 | 31,85 | 32,00 | 0,47% | - |
| 28.12.2023 | 30,85 | 32,25 | 30,85 | 31,85 | 3,24% | - |
| 27.12.2023 | 31,25 | 31,25 | 30,54 | 30,85 | -1,28% | 1.509,00 |
| 22.12.2023 | 31,55 | 31,55 | 30,15 | 31,25 | -0,95% | 10,00 |
| 21.12.2023 | 30,85 | 31,55 | 30,80 | 31,55 | 2,27% | - |
| 20.12.2023 | 31,25 | 31,30 | 30,73 | 30,85 | -1,28% | 100,00 |
| 19.12.2023 | 30,65 | 31,25 | 30,52 | 31,25 | 1,96% | 300,00 |
| 18.12.2023 | 30,95 | 31,03 | 30,55 | 30,65 | -0,97% | - |
| 15.12.2023 | 30,97 | 31,40 | 30,65 | 30,95 | 1,64% | 98,00 |