Echtzeit-Aktienkurs Ctrip.com International Ltd
Bid:
Ask:
Aktienkurse zur Ctrip.com International Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2019 | 34,10 | 35,24 | 33,52 | 35,16 | 7,20% | - |
| 31.10.2019 | 32,21 | 32,92 | 32,20 | 32,80 | 1,50% | - |
| 30.10.2019 | 31,68 | 32,36 | 31,47 | 32,32 | 2,44% | - |
| 29.10.2019 | 31,05 | 31,66 | 30,90 | 31,55 | 0,45% | - |
| 28.10.2019 | 31,52 | 31,62 | 31,01 | 31,41 | 1,88% | - |
| 25.10.2019 | 30,24 | 31,14 | 30,13 | 30,83 | 0,72% | - |
| 24.10.2019 | 30,68 | 30,76 | 29,84 | 30,61 | 1,02% | - |
| 23.10.2019 | 31,20 | 31,20 | 30,16 | 30,30 | -1,24% | - |
| 22.10.2019 | 30,47 | 30,93 | 30,30 | 30,68 | 1,35% | - |
| 21.10.2019 | 29,60 | 30,79 | 29,42 | 30,27 | 2,92% | - |
| 18.10.2019 | 30,32 | 30,82 | 29,39 | 29,41 | -3,19% | - |
| 17.10.2019 | 30,99 | 31,29 | 30,33 | 30,38 | -1,32% | - |
| 16.10.2019 | 31,06 | 31,06 | 30,44 | 30,78 | -1,39% | - |
| 15.10.2019 | 30,44 | 31,23 | 30,44 | 31,22 | 2,18% | - |
| 14.10.2019 | 30,56 | 31,09 | 30,46 | 30,55 | -0,08% | - |
| 11.10.2019 | 30,04 | 31,37 | 30,04 | 30,58 | 4,12% | - |
| 10.10.2019 | 28,89 | 29,63 | 28,89 | 29,37 | 1,24% | - |
| 09.10.2019 | 31,04 | 31,04 | 28,84 | 29,01 | 0,49% | - |
| 08.10.2019 | 29,60 | 29,60 | 28,61 | 28,87 | -3,80% | - |
| 07.10.2019 | 30,26 | 30,68 | 29,48 | 30,01 | -1,02% | - |
| 04.10.2019 | 30,96 | 31,20 | 30,02 | 30,32 | -1,54% | - |
| 03.10.2019 | 30,19 | 31,07 | 29,93 | 30,79 | 2,50% | - |
| 02.10.2019 | 29,63 | 30,45 | 29,60 | 30,04 | 0,64% | - |
| 01.10.2019 | 29,42 | 30,08 | 29,42 | 29,85 | 1,93% | - |
| 30.09.2019 | 29,39 | 29,79 | 29,00 | 29,29 | 1,09% | - |
| 27.09.2019 | 29,32 | 30,69 | 28,55 | 28,97 | -2,69% | - |
| 26.09.2019 | 30,80 | 31,23 | 29,66 | 29,77 | -7,39% | - |
| 25.09.2019 | 31,54 | 32,20 | 31,33 | 32,15 | 1,28% | - |
| 24.09.2019 | 32,20 | 32,50 | 31,63 | 31,74 | -0,94% | 482.038,00 |
| 23.09.2019 | 32,83 | 32,95 | 31,89 | 32,04 | -3,11% | 327.127,00 |
| 20.09.2019 | 33,39 | 33,63 | 32,83 | 33,07 | -0,39% | 341.625,00 |
| 19.09.2019 | 33,81 | 34,38 | 33,11 | 33,20 | -2,40% | 490.221,00 |
| 18.09.2019 | 35,23 | 35,49 | 33,77 | 34,02 | -3,48% | 330.158,00 |
| 17.09.2019 | 35,21 | 35,43 | 34,92 | 35,24 | -1,09% | 231.229,00 |
| 16.09.2019 | 35,00 | 35,65 | 34,95 | 35,63 | -1,06% | 169.509,00 |
| 13.09.2019 | 35,45 | 36,12 | 35,33 | 36,01 | 3,36% | 318.420,00 |
| 12.09.2019 | 36,28 | 36,28 | 34,77 | 34,84 | -3,57% | 521.743,00 |
| 11.09.2019 | 34,23 | 36,60 | 34,13 | 36,13 | 5,71% | 702.646,00 |
| 10.09.2019 | 34,22 | 35,47 | 33,55 | 34,18 | -2,65% | 773.498,00 |
| 09.09.2019 | 34,74 | 35,16 | 34,38 | 35,11 | 0,52% | 398.049,00 |
| 06.09.2019 | 34,25 | 35,15 | 33,90 | 34,93 | 2,40% | 447.515,00 |
| 05.09.2019 | 33,18 | 34,84 | 33,17 | 34,11 | 3,80% | 549.708,00 |
| 04.09.2019 | 32,62 | 33,33 | 32,35 | 32,86 | 4,02% | 556.771,00 |
| 03.09.2019 | 32,02 | 32,23 | 31,37 | 31,59 | -2,41% | 275.714,00 |
| 30.08.2019 | 32,40 | 32,74 | 31,98 | 32,37 | 1,60% | 285.389,00 |
| 29.08.2019 | 32,20 | 32,32 | 31,75 | 31,86 | 0,57% | 426.044,00 |
| 28.08.2019 | 31,16 | 31,99 | 31,09 | 31,68 | 0,92% | 289.416,00 |
| 27.08.2019 | 31,93 | 32,09 | 31,18 | 31,39 | -1,44% | 248.650,00 |
| 26.08.2019 | 32,45 | 32,53 | 31,85 | 31,85 | -0,90% | 237.717,00 |
| 23.08.2019 | 33,00 | 33,35 | 31,94 | 32,14 | -3,48% | 255.262,00 |
| 22.08.2019 | 34,45 | 34,45 | 32,97 | 33,30 | -4,01% | 307.847,00 |
| 21.08.2019 | 35,50 | 35,50 | 34,63 | 34,69 | -1,62% | 113.679,00 |
| 20.08.2019 | 34,87 | 35,58 | 34,87 | 35,26 | -0,09% | 177.901,00 |
| 19.08.2019 | 34,78 | 35,37 | 34,45 | 35,29 | 5,28% | 317.040,00 |
| 16.08.2019 | 33,09 | 33,77 | 32,80 | 33,52 | 3,58% | 250.569,00 |
| 15.08.2019 | 32,60 | 32,86 | 31,85 | 32,36 | 0,75% | 190.345,00 |
| 14.08.2019 | 32,78 | 32,78 | 31,65 | 32,12 | -3,92% | 270.796,00 |
| 13.08.2019 | 32,56 | 34,20 | 32,16 | 33,43 | 2,11% | 290.875,00 |
| 12.08.2019 | 33,23 | 33,32 | 32,74 | 32,74 | -3,54% | 467.181,00 |
| 09.08.2019 | 34,52 | 34,62 | 33,72 | 33,94 | -3,00% | 135.589,00 |
| 08.08.2019 | 34,59 | 34,99 | 34,12 | 34,99 | 2,49% | 198.390,00 |
| 07.08.2019 | 33,35 | 34,30 | 32,87 | 34,14 | 0,35% | 294.435,00 |
| 06.08.2019 | 34,43 | 34,76 | 33,92 | 34,02 | 1,66% | 237.907,00 |
| 05.08.2019 | 34,55 | 34,84 | 32,72 | 33,47 | -8,14% | 717.786,00 |
| 02.08.2019 | 36,80 | 36,83 | 35,87 | 36,43 | -2,25% | 328.612,00 |
| 01.08.2019 | 38,99 | 39,86 | 37,05 | 37,27 | -4,36% | 459.652,00 |
| 31.07.2019 | 38,94 | 39,36 | 38,38 | 38,97 | -0,66% | 289.640,00 |
| 30.07.2019 | 38,83 | 39,27 | 38,66 | 39,23 | -0,23% | 159.045,00 |
| 29.07.2019 | 39,05 | 39,50 | 38,53 | 39,32 | 0,31% | 173.492,00 |
| 26.07.2019 | 40,46 | 40,46 | 39,00 | 39,20 | -2,83% | 231.424,00 |
| 25.07.2019 | 40,28 | 40,72 | 39,93 | 40,34 | 0,15% | 308.042,00 |
| 24.07.2019 | 40,45 | 40,73 | 39,96 | 40,28 | -1,15% | 272.976,00 |
| 23.07.2019 | 38,74 | 40,90 | 38,74 | 40,75 | 5,60% | 657.897,00 |
| 22.07.2019 | 38,13 | 38,63 | 38,00 | 38,59 | 1,10% | 230.514,00 |
| 19.07.2019 | 38,14 | 38,94 | 37,98 | 38,17 | 0,39% | 257.722,00 |
| 18.07.2019 | 37,43 | 38,03 | 37,33 | 38,02 | 1,06% | 170.455,00 |
| 17.07.2019 | 37,36 | 38,95 | 37,36 | 37,62 | 2,03% | 272.648,00 |
| 16.07.2019 | 37,39 | 37,41 | 36,84 | 36,87 | -1,26% | 132.635,00 |
| 15.07.2019 | 37,43 | 37,61 | 36,96 | 37,34 | 0,24% | 166.597,00 |
| 12.07.2019 | 37,71 | 37,85 | 37,05 | 37,25 | -0,35% | 135.437,00 |
| 11.07.2019 | 37,72 | 38,08 | 37,22 | 37,38 | -1,55% | 125.885,00 |
| 10.07.2019 | 38,38 | 38,87 | 37,80 | 37,97 | 0,11% | 235.922,00 |
| 09.07.2019 | 36,77 | 37,97 | 36,55 | 37,93 | 3,07% | 249.385,00 |
| 08.07.2019 | 37,98 | 37,98 | 36,75 | 36,80 | -4,56% | 206.847,00 |
| 05.07.2019 | 38,26 | 38,67 | 38,06 | 38,56 | -0,34% | 117.602,00 |
| 03.07.2019 | 38,82 | 38,95 | 38,18 | 38,69 | -0,46% | 133.448,00 |
| 02.07.2019 | 38,50 | 39,30 | 38,39 | 38,87 | 0,52% | 256.134,00 |
| 01.07.2019 | 38,42 | 39,68 | 38,33 | 38,67 | 4,73% | 707.617,00 |
| 28.06.2019 | 37,20 | 37,31 | 36,58 | 36,93 | -0,53% | 210.379,00 |
| 27.06.2019 | 37,00 | 37,50 | 36,79 | 37,12 | 0,87% | 269.023,00 |
| 26.06.2019 | 35,54 | 37,00 | 35,53 | 36,80 | 5,14% | 406.248,00 |
| 25.06.2019 | 36,11 | 36,16 | 34,72 | 35,00 | -3,93% | 303.489,00 |
| 24.06.2019 | 36,03 | 36,53 | 35,84 | 36,43 | 1,08% | 288.932,00 |
| 21.06.2019 | 36,05 | 36,52 | 36,03 | 36,04 | -1,15% | 323.879,00 |
| 20.06.2019 | 37,59 | 38,11 | 36,46 | 36,46 | -0,49% | 302.027,00 |
| 19.06.2019 | 36,27 | 36,88 | 35,97 | 36,64 | 1,81% | 231.282,00 |
| 18.06.2019 | 34,30 | 36,06 | 34,22 | 35,99 | 6,32% | 493.297,00 |
| 17.06.2019 | 33,69 | 34,20 | 33,45 | 33,85 | 1,11% | 236.458,00 |
| 14.06.2019 | 34,10 | 34,26 | 33,26 | 33,48 | -3,10% | 335.848,00 |
| 13.06.2019 | 35,39 | 35,64 | 34,35 | 34,55 | -1,82% | 171.270,00 |