Holen Sie sich die Stockscreener-App
58.20
2.34%
1.33
Handel nachbörslich:
58.20
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 |
|---|---|---|---|---|---|
| 2025-04-23 | $59.56 | $58.17 | $1.39 | 5,024,549.0 | +2.34% |
| 2025-04-22 | $57.67 | $56.50 | $1.17 | 4,292,738.0 | +2.93% |
| 2025-04-21 | $55.51 | $54.03 | $1.48 | 4,168,147.0 | +0.73% |
| 2025-04-17 | $57.70 | $54.61 | $3.09 | 6,299,695.0 | -1.26% |
| 2025-04-16 | $56.59 | $54.94 | $1.65 | 5,032,525.0 | -1.63% |
| 2025-04-15 | $57.00 | $56.34 | $0.66 | 3,374,747.0 | -0.49% |
| 2025-04-14 | $59.42 | $56.50 | $2.92 | 7,495,013.0 | +3.69% |
| 2025-04-11 | $54.91 | $52.64 | $2.27 | 5,568,945.0 | +1.00% |
| 2025-04-10 | $56.89 | $53.37 | $3.52 | 8,861,779.0 | -1.10% |
| 2025-04-09 | $55.59 | $51.97 | $3.62 | 8,943,733.0 | +4.94% |
| 2025-04-08 | $54.88 | $51.35 | $3.53 | 6,904,483.0 | -2.50% |
| 2025-04-07 | $57.19 | $52.52 | $4.67 | 8,084,223.0 | -4.19% |
| 2025-04-04 | $57.50 | $54.35 | $3.15 | 7,716,513.0 | -8.68% |
| 2025-04-03 | $62.41 | $61.12 | $1.29 | 3,777,200.0 | -3.74% |
| 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% |
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 | $51.35 | $12.79 | 94,863,823.0 | -8.46% |
| 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% |
2.78%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):