Holen Sie sich die Stockscreener-App
70.83
1.01%
0.71
Handel nachbörslich:
71.00
0.17
+0.24%
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 |
|---|---|---|---|---|---|
| 2025-12-10 | $70.99 | $70.13 | $0.86 | 1,328,700.0 | +1.01% |
| 2025-12-09 | $70.20 | $69.18 | $1.02 | 3,173,604.0 | -0.04% |
| 2025-12-08 | $70.69 | $69.74 | $0.95 | 2,429,025.0 | -2.23% |
| 2025-12-05 | $72.08 | $70.62 | $1.46 | 1,236,769.0 | +0.81% |
| 2025-12-04 | $71.99 | $70.98 | $1.01 | 719,550.0 | +0.64% |
| 2025-12-03 | $70.77 | $68.83 | $1.94 | 1,934,251.0 | +0.76% |
| 2025-12-02 | $70.45 | $69.80 | $0.65 | 1,729,004.0 | -0.13% |
| 2025-12-01 | $70.55 | $69.50 | $1.05 | 1,923,634.0 | +0.51% |
| 2025-11-28 | $70.10 | $69.00 | $1.10 | 1,983,185.0 | +0.29% |
| 2025-11-26 | $70.17 | $69.36 | $0.815 | 2,118,928.0 | -0.83% |
| 2025-11-25 | $70.89 | $70.02 | $0.87 | 1,613,508.0 | +0.16% |
| 2025-11-24 | $70.64 | $69.51 | $1.13 | 3,354,289.0 | +0.49% |
| 2025-11-21 | $70.11 | $68.65 | $1.45 | 4,094,063.0 | +0.06% |
| 2025-11-20 | $71.73 | $69.77 | $1.96 | 3,304,832.0 | -3.64% |
| 2025-11-19 | $73.44 | $72.08 | $1.36 | 2,612,086.0 | +0.01% |
| 2025-11-18 | $73.50 | $70.76 | $2.74 | 2,786,140.0 | +2.19% |
| 2025-11-17 | $72.45 | $70.20 | $2.25 | 1,664,093.0 | -1.58% |
| 2025-11-14 | $73.64 | $71.99 | $1.65 | 2,037,533.0 | -3.34% |
| 2025-11-13 | $75.52 | $74.25 | $1.27 | 2,235,067.0 | -0.09% |
| 2025-11-12 | $74.61 | $73.03 | $1.58 | 1,424,962.0 | +0.97% |
| 2025-11-11 | $74.22 | $72.46 | $1.76 | 1,475,715.0 | +0.35% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $72.08 | $68.83 | $3.25 | 15,803,237.0 | +1.30% |
| 2025-11 | $75.52 | $68.65 | $6.87 | 39,537,036.0 | -1.03% |
| 2025-10 | $75.68 | $68.35 | $7.33 | 35,014,428.0 | -6.05% |
| 2025-09 | $78.65 | $70.65 | $8.00 | 58,432,109.0 | +1.97% |
| 2025-08 | $75.69 | $58.44 | $17.25 | 72,713,552.0 | +19.05% |
| 2025-07 | $64.98 | $58.30 | $6.68 | 50,015,153.0 | +5.64% |
| 2025-06 | $64.00 | $55.70 | $8.30 | 56,045,781.0 | -6.40% |
| 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% |
3.02%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):