Holen Sie sich die Stockscreener-App
60.31
2.51%
-1.55
Handel nachbörslich:
60.50
0.19
+0.32%
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 |
|---|---|---|---|---|---|
| 2025-08-14 | $62.00 | $60.12 | $1.88 | 3,515,695.0 | -2.51% |
| 2025-08-13 | $62.28 | $61.57 | $0.71 | 5,236,445.0 | +4.25% |
| 2025-08-12 | $60.38 | $59.30 | $1.08 | 4,309,978.0 | -0.24% |
| 2025-08-11 | $60.13 | $59.39 | $0.74 | 4,232,412.0 | +1.16% |
| 2025-08-08 | $61.86 | $58.44 | $3.42 | 7,257,382.0 | -5.41% |
| 2025-08-07 | $63.15 | $61.59 | $1.56 | 1,854,192.0 | +0.42% |
| 2025-08-06 | $62.08 | $61.23 | $0.85 | 1,511,763.0 | +1.19% |
| 2025-08-05 | $62.12 | $61.11 | $1.01 | 1,105,886.0 | -1.43% |
| 2025-08-04 | $62.40 | $61.60 | $0.8008 | 1,196,842.0 | +2.36% |
| 2025-08-01 | $61.41 | $59.86 | $1.55 | 2,201,973.0 | -2.13% |
| 2025-07-31 | $62.55 | $61.50 | $1.05 | 1,854,282.0 | +0.36% |
| 2025-07-30 | $63.16 | $61.47 | $1.69 | 2,506,453.0 | -2.22% |
| 2025-07-29 | $63.70 | $62.82 | $0.88 | 1,702,391.0 | -0.58% |
| 2025-07-28 | $64.17 | $63.14 | $1.03 | 2,266,451.0 | -1.44% |
| 2025-07-25 | $64.76 | $63.83 | $0.93 | 1,193,444.0 | -0.17% |
| 2025-07-24 | $64.90 | $64.13 | $0.77 | 1,493,597.0 | -0.02% |
| 2025-07-23 | $64.98 | $64.50 | $0.485 | 767,314.0 | +1.97% |
| 2025-07-22 | $63.84 | $62.44 | $1.40 | 1,579,634.0 | -0.11% |
| 2025-07-21 | $64.18 | $63.19 | $0.99 | 1,529,838.0 | -0.38% |
| 2025-07-18 | $63.90 | $62.79 | $1.11 | 4,388,979.0 | +2.07% |
| 2025-07-17 | $63.25 | $62.26 | $0.99 | 2,583,740.0 | -1.13% |
| 2025-07-16 | $64.23 | $62.94 | $1.29 | 3,134,903.0 | -0.10% |
| 2025-07-15 | $63.12 | $61.25 | $1.88 | 5,911,569.0 | +2.32% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $63.15 | $58.44 | $4.71 | 35,938,263.0 | -2.65% |
| 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% |
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% |
1.27%
0.07%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):