Trip.com Group Ltd ADR
WKN: A2PUXF / ISIN: US89677Q1076Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 04.05.20 | 24,16 | 24,59 | 23,69 | 24,04 | 3173181 |
| 01.05.20 | 25,01 | 25,16 | 23,91 | 24,16 | 2266489 |
| 30.04.20 | 26,03 | 26,73 | 25,51 | 25,76 | 3179146 |
| 29.04.20 | 26,01 | 26,53 | 25,90 | 25,91 | 5665480 |
| 28.04.20 | 24,92 | 25,14 | 24,18 | 24,47 | 1903456 |
| 27.04.20 | 24,04 | 24,72 | 24,04 | 24,44 | 1693139 |
| 24.04.20 | 24,00 | 24,29 | 23,45 | 23,78 | 1629731 |
| 23.04.20 | 23,22 | 24,12 | 23,02 | 23,70 | 1957875 |
| 22.04.20 | 23,59 | 23,77 | 22,93 | 23,00 | 2071041 |
| 21.04.20 | 23,33 | 23,62 | 23,10 | 23,25 | 1691909 |
| 20.04.20 | 23,10 | 23,92 | 22,88 | 23,66 | 2064141 |
| 17.04.20 | 23,89 | 24,00 | 23,36 | 23,85 | 1795864 |
| 16.04.20 | 24,00 | 24,00 | 23,05 | 23,24 | 1619146 |
| 15.04.20 | 23,46 | 23,50 | 23,02 | 23,47 | 1812177 |
| 14.04.20 | 24,50 | 24,55 | 23,79 | 23,86 | 2684369 |
| 13.04.20 | 24,67 | 24,72 | 23,91 | 24,05 | 1421567 |
| 09.04.20 | 25,00 | 25,27 | 24,32 | 24,82 | 2077203 |
| 08.04.20 | 24,55 | 24,94 | 24,08 | 24,51 | 1677423 |
| 07.04.20 | 24,50 | 25,16 | 24,00 | 24,43 | 2722498 |
| 06.04.20 | 22,99 | 23,59 | 22,87 | 23,45 | 2066751 |
| 03.04.20 | 22,15 | 22,46 | 21,53 | 22,01 | 2356492 |
| 02.04.20 | 22,09 | 22,94 | 21,89 | 22,36 | 1008840 |
| 01.04.20 | 22,61 | 22,97 | 21,88 | 22,15 | 2079335 |
| 31.03.20 | 22,00 | 23,79 | 22,00 | 23,45 | 3022536 |
| 30.03.20 | 23,19 | 23,24 | 21,57 | 22,51 | 2758054 |
