Holen Sie sich die Stockscreener-App
43.84
1.81%
-0.81
Handel nachbörslich:
43.88
0.04
+0.09%
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 |
|---|---|---|---|---|---|
| 2026-09-01 | $44.52 | $43.80 | $0.72 | 2,035,026.0 | -1.81% |
| 2026-08-31 | $45.98 | $44.64 | $1.34 | 1,916,761.0 | -1.54% |
| 2026-08-28 | $45.37 | $44.47 | $0.90 | 1,806,619.0 | +1.66% |
| 2026-08-27 | $44.99 | $44.49 | $0.50 | 2,052,262.0 | -1.17% |
| 2026-08-26 | $45.96 | $45.02 | $0.94 | 2,374,095.0 | -1.83% |
| 2026-08-25 | $46.03 | $45.40 | $0.63 | 1,152,929.0 | -0.09% |
| 2026-08-24 | $46.30 | $45.80 | $0.495 | 1,729,524.0 | -0.20% |
| 2026-08-21 | $46.53 | $45.89 | $0.64 | 1,513,564.0 | -0.69% |
| 2026-08-20 | $46.57 | $45.64 | $0.9316 | 2,117,912.0 | -0.17% |
| 2026-08-19 | $46.66 | $45.17 | $1.49 | 3,335,398.0 | +4.40% |
| 2026-08-18 | $44.75 | $44.26 | $0.495 | 1,939,868.0 | -0.67% |
| 2026-08-17 | $45.15 | $44.25 | $0.90 | 2,100,974.0 | -0.29% |
| 2026-08-14 | $45.06 | $44.61 | $0.4495 | 1,193,712.0 | -0.09% |
| 2026-08-13 | $45.29 | $44.70 | $0.59 | 2,397,352.0 | -1.23% |
| 2026-08-12 | $46.05 | $45.44 | $0.61 | 2,933,927.0 | -1.34% |
| 2026-08-11 | $46.54 | $45.78 | $0.76 | 1,536,465.0 | -1.95% |
| 2026-08-10 | $47.16 | $46.23 | $0.925 | 1,448,550.0 | +2.12% |
| 2026-08-07 | $46.28 | $45.68 | $0.60 | 1,494,412.0 | -0.22% |
| 2026-08-06 | $46.35 | $45.81 | $0.54 | 1,513,511.0 | +0.61% |
| 2026-08-05 | $47.09 | $45.90 | $1.19 | 2,024,713.0 | -1.88% |
| 2026-08-04 | $47.22 | $46.21 | $1.01 | 4,021,198.0 | -0.97% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09 | $44.52 | $43.80 | $0.72 | 2,035,026.0 | +0.00% |
| 2026-08 | $47.48 | $43.80 | $3.68 | 47,218,153.0 | -6.74% |
| 2026-07 | $47.27 | $39.79 | $7.48 | 68,278,449.0 | +18.00% |
| 2026-06 | $49.34 | $38.04 | $11.30 | 79,747,178.0 | -16.00% |
| 2026-05 | $54.50 | $45.92 | $8.58 | 59,543,158.0 | -12.51% |
| 2026-04 | $55.70 | $49.23 | $6.47 | 52,899,197.0 | +8.88% |
| 2026-03 | $54.23 | $48.48 | $5.76 | 66,449,745.0 | -5.38% |
| 2026-02 | $62.03 | $51.56 | $10.47 | 79,729,348.0 | -14.26% |
| 2026-01 | $78.99 | $60.14 | $18.85 | 103,227,242.0 | -14.66% |
Trip Com Group Ltd Adr-Aktien (TCOM) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $74.30 | $68.83 | $5.47 | 30,817,669.0 | +3.43% |
| 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% |
4.06%
0.00%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):