Holen Sie sich die Stockscreener-App
47.34
2.51%
0.965
Handel nachbörslich:
47.35
0.015
+0.03%
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 |
|---|---|---|---|---|---|
| 2026-05-26 | $47.77 | $46.62 | $1.16 | 3,840,641.0 | +2.11% |
| 2026-05-22 | $47.49 | $45.92 | $1.57 | 5,384,483.0 | -3.52% |
| 2026-05-21 | $48.14 | $47.39 | $0.7493 | 3,900,112.0 | -1.03% |
| 2026-05-20 | $48.57 | $47.47 | $1.10 | 4,197,925.0 | -0.80% |
| 2026-05-19 | $50.18 | $48.94 | $1.24 | 3,020,114.0 | -0.75% |
| 2026-05-18 | $49.66 | $48.64 | $1.02 | 3,027,636.0 | -0.58% |
| 2026-05-15 | $50.22 | $49.54 | $0.68 | 2,400,566.0 | -1.33% |
| 2026-05-14 | $51.19 | $50.18 | $1.01 | 2,411,713.0 | -3.83% |
| 2026-05-13 | $53.37 | $51.60 | $1.77 | 2,899,314.0 | +0.52% |
| 2026-05-12 | $52.20 | $51.11 | $1.09 | 3,069,545.0 | -0.36% |
| 2026-05-11 | $52.70 | $51.21 | $1.49 | 3,470,203.0 | -0.91% |
| 2026-05-08 | $53.75 | $52.64 | $1.11 | 2,205,160.0 | -1.29% |
| 2026-05-07 | $54.49 | $53.05 | $1.44 | 2,246,372.0 | -1.98% |
| 2026-05-06 | $54.50 | $52.40 | $2.10 | 2,811,012.0 | +3.91% |
| 2026-05-05 | $52.84 | $52.29 | $0.55 | 1,838,493.0 | -0.78% |
| 2026-05-04 | $53.43 | $52.70 | $0.725 | 2,561,340.0 | -2.60% |
| 2026-05-01 | $54.46 | $53.98 | $0.48 | 1,410,998.0 | +0.02% |
| 2026-04-30 | $54.42 | $53.33 | $1.09 | 2,245,965.0 | +2.71% |
| 2026-04-29 | $53.08 | $52.19 | $0.895 | 2,051,081.0 | +0.84% |
| 2026-04-28 | $53.23 | $52.33 | $0.90 | 2,146,139.0 | -1.62% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $54.50 | $45.92 | $8.58 | 50,695,627.0 | -12.65% |
| 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% |
3.88%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):