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 | 34,10 | 34,93 | 3,37% | 6.792.196,00 |
| 01.11.2019 | 33,55 | 33,86 | 32,99 | 33,79 | 2,42% | 5.224.379,00 |
| 31.10.2019 | 32,43 | 33,09 | 32,12 | 32,99 | 2,07% | 6.402.742,00 |
| 30.10.2019 | 31,62 | 32,36 | 31,46 | 32,32 | 2,47% | 4.005.320,00 |
| 29.10.2019 | 31,29 | 31,66 | 30,89 | 31,54 | 0,51% | 2.339.705,00 |
| 28.10.2019 | 31,11 | 31,78 | 30,98 | 31,38 | 1,82% | 2.810.500,00 |
| 25.10.2019 | 30,36 | 31,14 | 30,24 | 30,82 | 0,72% | 3.301.760,00 |
| 24.10.2019 | 30,37 | 30,78 | 29,83 | 30,60 | 1,02% | 3.149.273,00 |
| 23.10.2019 | 30,34 | 31,07 | 30,15 | 30,29 | -1,24% | 3.007.163,00 |
| 22.10.2019 | 30,40 | 30,94 | 30,34 | 30,67 | 1,29% | 3.526.406,00 |
| 21.10.2019 | 29,59 | 30,79 | 29,51 | 30,28 | 3,06% | 3.170.053,00 |
| 18.10.2019 | 30,42 | 30,88 | 29,36 | 29,38 | -3,42% | 4.954.920,00 |
| 17.10.2019 | 31,20 | 31,32 | 30,32 | 30,42 | -1,36% | 2.564.398,00 |
| 16.10.2019 | 30,77 | 30,99 | 30,42 | 30,84 | -0,06% | 3.639.615,00 |
| 15.10.2019 | 30,72 | 31,43 | 30,51 | 30,86 | 1,05% | 2.134.240,00 |
| 14.10.2019 | 30,73 | 31,11 | 30,45 | 30,54 | -0,13% | 2.362.633,00 |
| 11.10.2019 | 30,47 | 31,37 | 30,20 | 30,58 | 4,08% | 5.259.774,00 |
| 10.10.2019 | 29,01 | 29,63 | 29,00 | 29,38 | 1,21% | 5.421.880,00 |
| 09.10.2019 | 29,31 | 29,45 | 28,83 | 29,03 | 0,62% | 3.546.299,00 |
| 08.10.2019 | 29,51 | 29,55 | 28,58 | 28,85 | -3,77% | 6.145.262,00 |
| 07.10.2019 | 30,09 | 30,80 | 29,45 | 29,98 | -1,22% | 5.831.289,00 |
| 04.10.2019 | 30,80 | 31,20 | 30,03 | 30,35 | -1,46% | 4.241.037,00 |
| 03.10.2019 | 30,26 | 31,07 | 29,96 | 30,80 | 2,87% | 5.951.042,00 |
| 02.10.2019 | 29,73 | 30,46 | 29,58 | 29,94 | 0,34% | 15.701.107,00 |
| 01.10.2019 | 29,57 | 30,13 | 29,41 | 29,84 | 1,88% | 5.765.625,00 |
| 30.09.2019 | 29,38 | 29,79 | 28,98 | 29,29 | 0,93% | 7.583.379,00 |
| 27.09.2019 | 29,33 | 30,70 | 28,55 | 29,02 | -2,65% | 32.847.084,00 |
| 26.09.2019 | 30,89 | 31,25 | 29,65 | 29,81 | -7,28% | 11.271.333,00 |
| 25.09.2019 | 31,50 | 32,21 | 31,24 | 32,15 | 1,26% | 3.623.634,00 |
| 24.09.2019 | 32,12 | 32,50 | 31,63 | 31,75 | -0,91% | 4.500.173,00 |
| 23.09.2019 | 32,99 | 33,00 | 31,89 | 32,04 | -3,14% | 4.192.310,00 |
| 20.09.2019 | 33,32 | 33,64 | 32,82 | 33,08 | -0,36% | 5.063.434,00 |
| 19.09.2019 | 34,02 | 34,39 | 33,10 | 33,20 | -2,44% | 5.434.992,00 |
| 18.09.2019 | 35,20 | 35,50 | 33,77 | 34,03 | -3,43% | 4.094.278,00 |
| 17.09.2019 | 35,50 | 35,50 | 34,92 | 35,24 | -1,09% | 3.292.542,00 |
| 16.09.2019 | 34,93 | 35,66 | 34,92 | 35,63 | -1,06% | 2.593.536,00 |
| 13.09.2019 | 35,46 | 36,13 | 35,32 | 36,01 | 3,39% | 3.433.727,00 |
| 12.09.2019 | 36,41 | 36,41 | 34,76 | 34,83 | -3,57% | 4.948.104,00 |
| 11.09.2019 | 34,41 | 36,60 | 34,12 | 36,12 | 5,71% | 7.189.730,00 |
| 10.09.2019 | 34,20 | 35,47 | 33,55 | 34,17 | -2,68% | 9.552.621,00 |
| 09.09.2019 | 34,75 | 35,17 | 34,35 | 35,11 | 0,52% | 4.541.156,00 |
| 06.09.2019 | 34,20 | 35,15 | 33,88 | 34,93 | 2,43% | 4.610.045,00 |
| 05.09.2019 | 33,11 | 34,85 | 33,11 | 34,10 | 3,74% | 6.174.939,00 |
| 04.09.2019 | 32,77 | 33,33 | 32,35 | 32,87 | 4,08% | 6.385.538,00 |
| 03.09.2019 | 32,27 | 32,27 | 31,36 | 31,58 | -2,47% | 5.053.715,00 |
| 30.08.2019 | 32,19 | 32,74 | 31,98 | 32,38 | 1,60% | 5.355.488,00 |
| 29.08.2019 | 32,21 | 32,32 | 31,75 | 31,87 | 0,60% | 5.576.292,00 |
| 28.08.2019 | 31,38 | 31,99 | 31,01 | 31,68 | 0,92% | 2.897.112,00 |
| 27.08.2019 | 31,88 | 32,12 | 31,18 | 31,39 | -1,48% | 3.753.258,00 |
| 26.08.2019 | 32,53 | 32,81 | 31,84 | 31,86 | -0,87% | 3.457.023,00 |
| 23.08.2019 | 33,03 | 33,36 | 31,93 | 32,14 | -3,54% | 3.583.164,00 |
| 22.08.2019 | 34,50 | 34,60 | 32,96 | 33,32 | -3,98% | 3.235.107,00 |
| 21.08.2019 | 35,66 | 35,70 | 34,62 | 34,70 | -1,59% | 2.155.297,00 |
| 20.08.2019 | 34,79 | 35,60 | 34,79 | 35,26 | -0,11% | 2.659.212,00 |
| 19.08.2019 | 34,48 | 35,37 | 34,38 | 35,30 | 5,28% | 4.869.855,00 |
| 16.08.2019 | 33,17 | 33,78 | 32,80 | 33,53 | 3,62% | 2.828.480,00 |
| 15.08.2019 | 32,50 | 32,90 | 31,84 | 32,36 | 0,72% | 2.174.554,00 |
| 14.08.2019 | 32,83 | 32,83 | 31,64 | 32,13 | -3,92% | 3.701.629,00 |
| 13.08.2019 | 32,78 | 34,20 | 32,14 | 33,44 | 2,14% | 3.505.305,00 |
| 12.08.2019 | 33,25 | 33,34 | 32,73 | 32,74 | -3,51% | 4.904.319,00 |
| 09.08.2019 | 34,49 | 34,62 | 33,71 | 33,93 | -3,03% | 1.634.451,00 |
| 08.08.2019 | 34,50 | 35,00 | 34,09 | 34,99 | 2,46% | 2.283.577,00 |
| 07.08.2019 | 33,33 | 34,30 | 32,87 | 34,15 | 0,47% | 2.830.761,00 |
| 06.08.2019 | 34,15 | 34,77 | 33,92 | 33,99 | 1,46% | 3.553.208,00 |
| 05.08.2019 | 34,67 | 35,01 | 32,72 | 33,50 | -8,07% | 8.964.055,00 |
| 02.08.2019 | 36,91 | 37,05 | 35,85 | 36,44 | -2,28% | 3.541.725,00 |
| 01.08.2019 | 38,98 | 39,87 | 37,05 | 37,29 | -4,34% | 4.442.102,00 |
| 31.07.2019 | 39,15 | 39,37 | 38,36 | 38,98 | -0,59% | 2.480.973,00 |
| 30.07.2019 | 38,93 | 39,30 | 38,63 | 39,21 | -0,31% | 2.043.828,00 |
| 29.07.2019 | 39,11 | 39,50 | 38,53 | 39,33 | 0,36% | 1.658.092,00 |
| 26.07.2019 | 40,49 | 40,53 | 38,99 | 39,19 | -2,83% | 4.038.812,00 |
| 25.07.2019 | 40,27 | 40,73 | 39,91 | 40,33 | 0,12% | 3.033.690,00 |
| 24.07.2019 | 40,50 | 40,75 | 39,95 | 40,28 | -1,18% | 3.192.337,00 |
| 23.07.2019 | 38,69 | 40,91 | 38,69 | 40,76 | 5,71% | 6.603.527,00 |
| 22.07.2019 | 38,06 | 38,64 | 38,00 | 38,56 | 1,05% | 2.579.627,00 |
| 19.07.2019 | 38,25 | 38,95 | 37,97 | 38,16 | 0,39% | 3.269.112,00 |
| 18.07.2019 | 37,69 | 38,04 | 37,33 | 38,01 | 1,09% | 2.215.779,00 |
| 17.07.2019 | 37,39 | 38,96 | 37,26 | 37,60 | 2,01% | 3.469.613,00 |
| 16.07.2019 | 37,47 | 37,47 | 36,84 | 36,86 | -1,31% | 1.618.350,00 |
| 15.07.2019 | 37,55 | 37,63 | 36,96 | 37,35 | 0,27% | 2.385.819,00 |
| 12.07.2019 | 37,71 | 37,85 | 37,04 | 37,25 | -0,37% | 1.834.011,00 |
| 11.07.2019 | 37,96 | 38,10 | 37,21 | 37,39 | -1,50% | 1.608.532,00 |
| 10.07.2019 | 38,46 | 38,88 | 37,79 | 37,96 | 0,05% | 2.542.514,00 |
| 09.07.2019 | 36,68 | 37,97 | 36,53 | 37,94 | 3,10% | 3.273.750,00 |
| 08.07.2019 | 38,04 | 38,14 | 36,74 | 36,80 | -4,59% | 2.814.970,00 |
| 05.07.2019 | 38,20 | 38,67 | 38,05 | 38,57 | -0,31% | 1.527.667,00 |
| 03.07.2019 | 38,96 | 39,01 | 38,17 | 38,69 | -0,49% | 1.687.030,00 |
| 02.07.2019 | 38,43 | 39,30 | 38,32 | 38,88 | 0,57% | 3.245.265,00 |
| 01.07.2019 | 38,58 | 39,69 | 38,30 | 38,66 | 4,74% | 6.659.860,00 |
| 28.06.2019 | 37,39 | 37,39 | 36,57 | 36,91 | -0,54% | 3.173.217,00 |
| 27.06.2019 | 37,01 | 37,51 | 36,77 | 37,11 | 0,87% | 3.520.192,00 |
| 26.06.2019 | 35,58 | 37,00 | 35,52 | 36,79 | 5,11% | 4.674.880,00 |
| 25.06.2019 | 36,22 | 36,37 | 34,72 | 35,00 | -3,93% | 3.026.259,00 |
| 24.06.2019 | 36,05 | 36,53 | 35,83 | 36,43 | 1,05% | 3.163.082,00 |
| 21.06.2019 | 36,05 | 36,59 | 36,00 | 36,05 | -1,18% | 4.057.785,00 |
| 20.06.2019 | 37,52 | 38,11 | 36,45 | 36,48 | -0,41% | 4.793.544,00 |
| 19.06.2019 | 36,30 | 36,89 | 35,96 | 36,63 | 1,78% | 3.945.310,00 |
| 18.06.2019 | 34,19 | 36,07 | 34,18 | 35,99 | 6,29% | 6.760.630,00 |
| 17.06.2019 | 33,80 | 34,20 | 33,45 | 33,86 | 1,17% | 3.098.480,00 |
| 14.06.2019 | 34,17 | 34,30 | 33,25 | 33,47 | -3,10% | 4.836.154,00 |