Holen Sie sich die Stockscreener-App
58.67
0.05%
-0.03
Überblick
Nachrichten
Preisverlauf
Optionskette
Warum fällt TCOM?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Trip Com Group Ltd Adr-Aktien (TCOM) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06-27 | $58.80 | $58.16 | $0.645 | 870,203.0 | -0.05% |
| 2025-06-26 | $59.35 | $58.58 | $0.77 | 1,462,229.0 | -1.13% |
| 2025-06-25 | $59.61 | $58.81 | $0.80 | 3,620,278.0 | +0.82% |
| 2025-06-24 | $59.16 | $57.84 | $1.32 | 3,948,916.0 | +2.22% |
| 2025-06-23 | $57.66 | $55.83 | $1.84 | 3,866,659.0 | +3.15% |
| 2025-06-20 | $56.84 | $55.70 | $1.14 | 5,510,109.0 | -1.22% |
| 2025-06-18 | $58.60 | $56.37 | $2.23 | 6,968,598.0 | -6.81% |
| 2025-06-17 | $61.65 | $60.50 | $1.15 | 2,766,847.0 | +0.36% |
| 2025-06-16 | $61.27 | $60.44 | $0.83 | 1,390,327.0 | +0.78% |
| 2025-06-13 | $60.27 | $59.60 | $0.67 | 2,855,250.0 | -1.54% |
| 2025-06-12 | $61.14 | $60.70 | $0.44 | 1,917,341.0 | -0.56% |
| 2025-06-11 | $62.35 | $61.06 | $1.29 | 1,602,969.0 | -1.13% |
| 2025-06-10 | $62.50 | $61.32 | $1.18 | 1,986,084.0 | -0.64% |
| 2025-06-09 | $62.45 | $60.94 | $1.52 | 1,885,862.0 | +2.89% |
| 2025-06-06 | $60.78 | $59.43 | $1.35 | 3,335,721.0 | -2.21% |
| 2025-06-05 | $62.36 | $61.54 | $0.8246 | 3,646,259.0 | +0.57% |
| 2025-06-04 | $61.97 | $60.69 | $1.28 | 3,024,737.0 | -2.25% |
| 2025-06-03 | $64.00 | $62.63 | $1.37 | 2,278,929.0 | -0.94% |
| 2025-06-02 | $63.92 | $62.85 | $1.07 | 1,147,305.0 | +1.60% |
| 2025-05-30 | $63.19 | $61.88 | $1.30 | 2,154,508.0 | -2.96% |
| 2025-05-29 | $65.25 | $63.88 | $1.37 | 2,833,721.0 | +2.20% |
Trip Com Group Ltd Adr-Aktien (TCOM) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Trip Com Group Ltd Adr-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der TCOM-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Trip Com Group Ltd Adr-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Trip Com Group Ltd Adr-Aktien (TCOM) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06 | $64.00 | $55.70 | $8.30 | 54,954,826.0 | -6.35% |
| 2025-05 | $67.44 | $58.64 | $8.80 | 60,700,183.0 | +6.20% |
| 2025-04 | $64.14 | $51.35 | $12.79 | 102,630,675.0 | -7.22% |
| 2025-03 | $67.28 | $57.80 | $9.48 | 80,759,569.0 | +12.17% |
| 2025-02 | $73.56 | $55.60 | $17.96 | 95,638,599.0 | -19.22% |
| 2025-01 | $74.15 | $62.37 | $11.78 | 44,530,174.0 | +2.20% |
Trip Com Group Ltd Adr-Aktien (TCOM) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $77.18 | $64.70 | $12.48 | 62,072,298.0 | +6.13% |
| 2024-11 | $69.44 | $59.05 | $10.39 | 64,569,156.0 | +0.39% |
| 2024-10 | $69.67 | $57.55 | $12.12 | 110,967,254.0 | +8.36% |
| 2024-09 | $63.87 | $46.20 | $17.67 | 117,914,422.0 | +26.07% |
| 2024-08 | $48.06 | $38.23 | $9.83 | 82,615,265.0 | +10.84% |
| 2024-07 | $51.44 | $41.69 | $9.75 | 65,932,400.0 | -9.51% |
| 2024-06 | $52.67 | $46.50 | $6.17 | 64,049,802.0 | -8.76% |
| 2024-05 | $58.00 | $48.06 | $9.94 | 80,649,197.0 | +6.73% |
| 2024-04 | $51.89 | $44.71 | $7.18 | 76,233,680.0 | +9.96% |
| 2024-03 | $45.74 | $42.05 | $3.69 | 69,145,327.0 | -1.30% |
| 2024-02 | $47.45 | $36.58 | $10.87 | 88,924,998.0 | +21.64% |
| 2024-01 | $39.11 | $34.42 | $4.69 | 71,651,190.0 | +1.53% |
Trip Com Group Ltd Adr-Aktien (TCOM) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $36.12 | $32.42 | $3.70 | 69,025,225.0 | +2.36% |
| 2023-11 | $36.71 | $31.55 | $5.16 | 93,386,891.0 | +3.47% |
| 2023-10 | $35.87 | $31.99 | $3.88 | 87,181,482.0 | -2.77% |
| 2023-09 | $40.90 | $34.69 | $6.21 | 83,181,426.0 | -11.04% |
| 2023-08 | $43.59 | $36.82 | $6.77 | 81,082,945.0 | -4.22% |
| 2023-07 | $41.21 | $33.41 | $7.80 | 68,654,063.0 | +17.26% |
| 2023-06 | $37.91 | $30.77 | $7.14 | 104,925,916.0 | +10.83% |
| 2023-05 | $35.67 | $30.70 | $4.97 | 114,382,151.0 | -11.07% |
| 2023-04 | $38.47 | $34.34 | $4.13 | 64,356,790.0 | -5.73% |
| 2023-03 | $39.53 | $34.90 | $4.63 | 128,469,357.0 | +5.96% |
| 2023-02 | $39.22 | $34.39 | $4.83 | 85,562,915.0 | -3.29% |
| 2023-01 | $40.17 | $34.96 | $5.21 | 99,745,884.0 | +6.86% |
4.17%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):