Holen Sie sich die Stockscreener-App
40.89
0.99%
0.40
Vorhandelsmarkt:
41.06
0.17
+0.42%
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 |
|---|---|---|---|---|---|
| 2026-06-26 | $41.07 | $39.02 | $2.05 | 6,727,667.0 | +0.99% |
| 2026-06-25 | $40.62 | $38.04 | $2.58 | 14,375,334.0 | -12.55% |
| 2026-06-24 | $46.56 | $45.30 | $1.27 | 2,745,036.0 | +1.76% |
| 2026-06-23 | $45.59 | $44.63 | $0.96 | 3,452,753.0 | -1.98% |
| 2026-06-22 | $46.80 | $44.94 | $1.86 | 4,275,454.0 | +2.93% |
| 2026-06-18 | $46.27 | $45.00 | $1.27 | 5,577,852.0 | -3.48% |
| 2026-06-17 | $47.55 | $46.54 | $1.01 | 2,501,222.0 | +1.07% |
| 2026-06-16 | $47.12 | $45.88 | $1.24 | 3,427,970.0 | -2.47% |
| 2026-06-15 | $47.68 | $47.01 | $0.67 | 2,176,918.0 | +2.00% |
| 2026-06-12 | $47.55 | $46.40 | $1.16 | 2,087,567.0 | -1.94% |
| 2026-06-11 | $47.56 | $46.61 | $0.95 | 2,811,047.0 | -1.21% |
| 2026-06-10 | $48.83 | $47.65 | $1.18 | 2,677,913.0 | +1.98% |
| 2026-06-09 | $47.69 | $46.92 | $0.77 | 2,582,011.0 | -0.36% |
| 2026-06-08 | $47.91 | $47.04 | $0.87 | 2,384,426.0 | -1.01% |
| 2026-06-05 | $48.08 | $47.21 | $0.87 | 3,576,434.0 | -0.77% |
| 2026-06-04 | $49.23 | $47.96 | $1.27 | 2,034,579.0 | +0.25% |
| 2026-06-03 | $48.02 | $47.37 | $0.65 | 2,448,156.0 | -1.09% |
| 2026-06-02 | $49.34 | $48.43 | $0.91 | 2,356,211.0 | +0.37% |
| 2026-06-01 | $48.49 | $47.91 | $0.58 | 3,078,640.0 | +1.81% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $49.34 | $38.04 | $11.30 | 78,024,857.0 | -13.79% |
| 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% |
4.72%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):