Holen Sie sich die Stockscreener-App
63.58
0.65%
0.41
Vorhandelsmarkt:
62.36
-1.22
-1.92%
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 |
|---|---|---|---|---|---|
| 2025-04-02 | $63.84 | $62.53 | $1.30 | 1,567,034.0 | +0.65% |
| 2025-04-01 | $64.14 | $62.47 | $1.67 | 2,727,950.0 | -0.64% |
| 2025-03-31 | $63.96 | $62.60 | $1.36 | 2,478,256.0 | +1.44% |
| 2025-03-28 | $65.18 | $62.64 | $2.54 | 2,473,443.0 | -3.84% |
| 2025-03-27 | $65.69 | $64.01 | $1.68 | 2,215,756.0 | +3.28% |
| 2025-03-26 | $63.90 | $62.50 | $1.40 | 2,217,763.0 | -0.88% |
| 2025-03-25 | $63.71 | $62.73 | $0.98 | 3,013,522.0 | -0.38% |
| 2025-03-24 | $65.23 | $63.45 | $1.78 | 3,120,980.0 | -0.50% |
| 2025-03-21 | $64.26 | $62.69 | $1.57 | 4,064,926.0 | -0.46% |
| 2025-03-20 | $64.85 | $63.73 | $1.12 | 3,180,351.0 | -3.69% |
| 2025-03-19 | $67.28 | $65.77 | $1.51 | 3,392,650.0 | +1.38% |
| 2025-03-18 | $67.10 | $65.71 | $1.39 | 3,521,683.0 | -0.87% |
| 2025-03-17 | $66.73 | $62.30 | $4.43 | 6,294,121.0 | +7.48% |
| 2025-03-14 | $63.50 | $61.98 | $1.52 | 2,414,450.0 | +2.02% |
| 2025-03-13 | $61.17 | $60.10 | $1.07 | 2,677,537.0 | -1.33% |
| 2025-03-12 | $61.63 | $59.32 | $2.31 | 3,911,444.0 | +0.05% |
| 2025-03-11 | $62.60 | $60.40 | $2.20 | 4,705,303.0 | -1.01% |
| 2025-03-10 | $64.19 | $62.02 | $2.17 | 3,756,437.0 | -2.52% |
| 2025-03-07 | $64.44 | $62.30 | $2.14 | 7,578,645.0 | +0.49% |
| 2025-03-06 | $64.84 | $63.13 | $1.71 | 6,482,683.0 | -0.77% |
| 2025-03-05 | $64.11 | $60.68 | $3.43 | 7,472,740.0 | +7.83% |
| 2025-03-04 | $59.91 | $59.35 | $0.56 | 1,018,478.0 | +2.68% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $64.14 | $62.47 | $1.67 | 5,862,018.0 | +0.00% |
| 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% |
3.25%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):