Trip.com Group Ltd ADR (TCOM)

TCOM
🏛️ Vereinigte Staaten →
71.62
Letzte Aktualisierung: 2025-10-07
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:31 65.41 65.78 64.90 65.02 79.8K
09:32 65.02 65.02 64.80 64.80 9.2K
09:33 64.79 64.87 64.79 64.87 11.1K
09:34 64.87 65.02 64.87 65.02 18.8K
09:35 65.08 65.09 65.04 65.06 7.0K
09:36 64.95 65.01 64.86 65.01 7.4K
09:37 65.01 65.02 64.99 65.01 21.6K
09:38 64.99 65.03 64.99 65.03 12.9K
09:39 64.97 64.97 64.91 64.91 4.5K
09:40 64.91 64.93 64.89 64.93 6.0K
09:41 64.93 65.01 64.93 65.01 5.3K
09:42 65.01 65.01 64.93 64.93 6.4K
09:43 64.93 64.93 64.88 64.88 7.2K
09:44 64.88 64.88 64.82 64.85 2.0K
09:45 64.85 64.85 64.75 64.75 1.7K
09:46 64.76 64.80 64.76 64.76 5.2K
09:47 64.76 64.76 64.68 64.68 3.7K
09:48 64.60 64.60 64.50 64.53 18.4K
09:49 64.54 64.56 64.54 64.56 10.5K
09:50 64.56 64.66 64.56 64.66 10.4K
09:51 64.62 64.62 64.55 64.62 1.3K
09:52 64.65 64.65 64.63 64.63 1.6K
09:53 64.69 64.69 64.66 64.66 6.5K
09:54 64.64 64.64 64.64 64.64 2.7K
09:55 64.64 64.70 64.64 64.70 4.7K
09:56 64.74 64.76 64.74 64.76 2.0K
09:57 64.76 64.86 64.76 64.86 1.6K
09:58 64.86 64.86 64.61 64.61 13.2K
09:59 64.61 64.66 64.60 64.66 9.4K
10:00 64.66 64.67 64.66 64.67 0.6K
10:01 64.66 64.72 64.66 64.68 8.5K
10:02 64.71 64.82 64.71 64.81 7.7K
10:03 64.81 64.86 64.81 64.86 4.0K
10:04 64.86 64.90 64.85 64.90 3.3K
10:05 64.90 64.97 64.88 64.97 3.0K
10:06 64.95 64.95 64.95 64.95 4.2K
10:07 64.91 64.91 64.79 64.79 4.6K
10:08 64.92 64.92 64.75 64.82 25.7K
10:09 64.82 64.83 64.81 64.83 1.3K
10:10 64.79 64.84 64.79 64.84 2.3K
10:11 64.84 64.84 64.79 64.79 2.6K
10:12 64.79 64.81 64.77 64.77 4.7K
10:13 64.77 64.77 64.74 64.75 1.0K
10:14 64.74 64.74 64.63 64.63 2.2K
10:15 64.63 64.64 64.61 64.64 2.0K
10:16 64.64 64.64 64.51 64.51 11.0K
10:17 64.50 64.51 64.45 64.45 12.2K
10:18 64.45 64.50 64.45 64.50 1.0K
10:19 64.50 64.50 64.49 64.50 9.0K
10:20 64.47 64.49 64.47 64.48 11.8K
10:21 64.49 64.49 64.43 64.43 2.6K
10:22 64.43 64.50 64.43 64.50 5.6K
10:23 64.49 64.49 64.49 64.49 3.0K
10:24 64.49 64.49 64.49 64.49 2.1K
10:25 64.45 64.51 64.44 64.44 10.4K
10:26 64.44 64.49 64.44 64.49 1.0K
10:27 64.49 64.50 64.47 64.47 16.3K
10:28 64.51 64.51 64.51 64.51 7.0K
10:29 64.51 64.51 64.51 64.51 3.1K
10:30 64.51 64.53 64.51 64.53 0.9K
10:31 64.52 64.56 64.52 64.56 3.5K
10:32 64.57 64.57 64.55 64.55 5.6K
10:33 64.55 64.55 64.49 64.49 4.8K
10:34 64.49 64.49 64.49 64.49 0.5K
10:35 64.43 64.43 64.42 64.43 29.0K
10:36 64.43 64.50 64.43 64.50 3.7K
10:37 64.50 64.50 64.46 64.46 2.2K
10:38 64.46 64.51 64.46 64.51 24.0K
10:39 64.51 64.51 64.51 64.51 1.2K
10:40 64.51 64.51 64.49 64.49 8.1K
10:41 64.49 64.51 64.49 64.51 2.9K
10:42 64.47 64.50 64.47 64.50 1.1K
10:43 64.50 64.50 64.50 64.50 3.0K
10:44 64.50 64.53 64.50 64.51 5.8K
10:45 64.49 64.51 64.49 64.49 12.8K
10:46 64.49 64.51 64.49 64.51 0.6K
10:47 64.51 64.51 64.49 64.49 1.3K
10:48 64.49 64.49 64.45 64.45 2.4K
10:49 64.46 64.51 64.46 64.51 5.9K
10:50 64.51 64.51 64.48 64.48 1.6K
10:51 64.48 64.51 64.48 64.51 2.1K
10:52 64.51 64.54 64.51 64.54 3.0K
10:53 64.54 64.58 64.54 64.58 4.4K
10:54 64.56 64.56 64.55 64.55 7.4K
10:55 64.53 64.53 64.53 64.53 0.9K
10:56 64.53 64.57 64.53 64.55 0.7K
10:57 64.55 64.55 64.52 64.52 4.3K
10:58 64.52 64.55 64.52 64.55 11.4K
10:59 64.55 64.55 64.55 64.55 0.4K
11:00 64.55 64.55 64.53 64.53 7.0K
11:01 64.55 64.55 64.52 64.52 3.2K
11:02 64.46 64.46 64.46 64.46 5.0K
11:03 64.46 64.47 64.46 64.46 2.1K
11:04 64.46 64.46 64.46 64.46 0.9K
11:05 64.46 64.46 64.45 64.45 0.9K
11:06 64.45 64.45 64.45 64.45 2.4K
11:07 64.45 64.45 64.44 64.44 1.7K
11:08 64.44 64.44 64.44 64.44 1.0K
11:09 64.45 64.45 64.44 64.44 4.3K
11:10 64.46 64.46 64.46 64.46 1.5K
11:11 64.46 64.47 64.46 64.47 2.0K
11:12 64.47 64.47 64.45 64.45 1.3K
11:13 64.46 64.46 64.37 64.37 24.2K
11:14 64.39 64.45 64.39 64.45 3.4K
11:15 64.46 64.46 64.46 64.46 0.8K
11:16 64.46 64.46 64.46 64.46 0.4K
11:17 64.49 64.50 64.49 64.50 1.6K
11:18 64.50 64.50 64.48 64.48 0.4K
11:19 64.48 64.49 64.48 64.49 0.4K
11:20 64.49 64.49 64.49 64.49 0.1K
11:21 64.50 64.51 64.50 64.50 5.2K
11:22 64.49 64.49 64.49 64.49 5.1K
11:23 64.49 64.49 64.47 64.48 4.4K
11:24 64.47 64.47 64.47 64.47 43.0K
11:25 64.50 64.50 64.50 64.50 3.2K
11:26 64.55 64.55 64.54 64.54 2.8K
11:27 64.54 64.54 64.52 64.52 1.7K
11:28 64.51 64.51 64.49 64.49 2.1K
11:29 64.49 64.49 64.47 64.47 3.4K
11:30 64.47 64.47 64.47 64.47 0.1K
11:31 64.52 64.52 64.52 64.52 3.8K
11:32 64.53 64.53 64.53 64.53 0.8K
11:33 64.53 64.53 64.52 64.52 1.4K
11:34 64.52 64.53 64.52 64.53 0.6K
11:35 64.56 64.59 64.56 64.59 3.2K
11:36 64.59 64.59 64.59 64.59 0.1K
11:37 64.59 64.68 64.59 64.68 1.3K
11:38 64.68 64.68 64.68 64.68 0.4K
11:39 64.68 64.68 64.66 64.66 2.7K
11:40 64.64 64.66 64.64 64.66 3.8K
11:41 64.66 64.67 64.66 64.67 0.4K
11:42 64.67 64.67 64.67 64.67 0.5K
11:43 64.70 64.71 64.70 64.71 1.0K
11:44 64.71 64.71 64.69 64.69 1.7K
11:45 64.69 64.71 64.69 64.71 0.6K
11:46 64.71 64.71 64.71 64.71 2.4K
11:47 64.71 64.71 64.71 64.71 2.1K
11:48 64.71 64.72 64.71 64.72 4.8K
11:49 64.73 64.73 64.73 64.73 1.2K
11:50 64.73 64.73 64.73 64.73 0.2K
11:51 64.73 64.73 64.73 64.73 0.1K
11:52 64.73 64.73 64.73 64.73 0.2K
11:53 64.73 64.73 64.73 64.73 0.6K
11:54 64.73 64.73 64.72 64.72 1.7K
11:55 64.72 64.72 64.71 64.71 1.0K
11:56 64.71 64.71 64.70 64.70 1.8K
11:57 64.70 64.71 64.70 64.71 3.0K
11:58 64.71 64.72 64.71 64.72 0.9K
11:59 64.72 64.72 64.72 64.72 1.9K
12:00 64.72 64.72 64.72 64.72 0.5K
12:01 64.72 64.72 64.72 64.72 0.2K
12:02 64.72 64.72 64.72 64.72 0.2K
12:03 64.72 64.72 64.66 64.70 9.2K
12:04 64.70 64.70 64.70 64.70 0.2K
12:05 64.66 64.66 64.63 64.63 2.2K
12:06 64.63 64.63 64.61 64.61 0.9K
12:07 64.61 64.61 64.61 64.61 1.5K
12:08 64.61 64.61 64.61 64.61 0.6K
12:09 64.61 64.61 64.61 64.61 0.4K
12:10 64.61 64.61 64.61 64.61 0.3K
12:11 64.61 64.61 64.61 64.61 0.4K
12:12 64.61 64.61 64.55 64.57 1.9K
12:13 64.57 64.60 64.57 64.60 2.2K
12:14 64.60 64.60 64.60 64.60 0.1K
12:15 64.60 64.60 64.60 64.60 0.1K
12:16 64.60 64.60 64.59 64.59 2.6K
12:17 64.59 64.59 64.59 64.59 0.2K
12:18 64.59 64.59 64.59 64.59 0.3K
12:19 64.59 64.61 64.59 64.60 3.7K
12:20 64.60 64.65 64.60 64.65 9.8K
12:21 64.65 64.65 64.65 64.65 0.8K
12:22 64.65 64.65 64.65 64.65 0.4K
12:23 64.65 64.65 64.65 64.65 0.1K
12:24 64.65 64.65 64.63 64.63 0.9K
12:25 64.61 64.61 64.61 64.61 1.6K
12:26 64.61 64.61 64.61 64.61 0.6K
12:27 64.61 64.61 64.61 64.61 0.7K
12:28 64.61 64.61 64.59 64.59 1.2K
12:29 64.59 64.59 64.57 64.57 2.0K
12:30 64.57 64.57 64.53 64.53 0.4K
12:31 64.53 64.53 64.53 64.53 1.0K
12:32 64.53 64.53 64.49 64.51 1.1K
12:33 64.51 64.55 64.51 64.55 0.9K
12:34 64.55 64.55 64.55 64.55 0.2K
12:35 64.55 64.55 64.55 64.55 0.0K
12:36 64.55 64.58 64.55 64.58 0.3K
12:37 64.58 64.58 64.54 64.54 2.0K
12:38 64.54 64.56 64.54 64.56 0.8K
12:39 64.60 64.60 64.60 64.60 1.6K
12:40 64.60 64.60 64.60 64.60 0.2K
12:41 64.60 64.60 64.57 64.59 2.4K
12:42 64.61 64.63 64.61 64.63 4.1K
12:43 64.63 64.63 64.63 64.63 0.3K
12:44 64.63 64.64 64.63 64.64 0.9K
12:45 64.64 64.64 64.64 64.64 0.2K
12:46 64.64 64.64 64.63 64.63 1.4K
12:47 64.63 64.63 64.61 64.62 1.3K
12:48 64.62 64.62 64.60 64.60 1.7K
12:49 64.60 64.60 64.59 64.60 2.2K
12:50 64.60 64.60 64.57 64.57 1.2K
12:51 64.59 64.68 64.59 64.68 3.1K
12:52 64.68 64.70 64.68 64.70 1.0K
12:53 64.70 64.72 64.70 64.72 2.0K
12:54 64.72 64.73 64.71 64.73 1.9K
12:55 64.73 64.73 64.73 64.73 0.1K
12:56 64.72 64.72 64.72 64.72 2.0K
12:57 64.72 64.72 64.72 64.72 2.0K
12:58 64.72 64.72 64.72 64.72 1.4K
12:59 64.72 64.72 64.71 64.71 1.3K
13:00 64.71 64.73 64.71 64.73 0.5K
13:01 64.73 64.73 64.70 64.70 4.2K
13:02 64.70 64.70 64.70 64.70 1.6K
13:03 64.70 64.71 64.69 64.69 6.8K
13:04 64.69 64.69 64.69 64.69 0.9K
13:05 64.69 64.71 64.69 64.71 11.0K
13:06 64.71 64.71 64.70 64.70 1.8K
13:07 64.71 64.71 64.71 64.71 8.9K
13:08 64.71 64.72 64.71 64.72 4.5K
13:09 64.71 64.71 64.71 64.71 0.7K
13:10 64.71 64.76 64.71 64.76 11.6K
13:11 64.78 64.78 64.75 64.78 4.8K
13:12 64.78 64.78 64.77 64.77 0.3K
13:13 64.77 64.77 64.75 64.75 3.7K
13:14 64.75 64.76 64.75 64.76 4.9K
13:15 64.76 64.76 64.74 64.76 2.4K
13:16 64.76 64.76 64.75 64.75 0.1K
13:17 64.75 64.77 64.75 64.77 9.8K
13:18 64.77 64.80 64.77 64.80 2.9K
13:19 64.80 64.80 64.80 64.80 0.4K
13:20 64.79 64.80 64.79 64.79 3.6K
13:21 64.79 64.79 64.76 64.76 2.4K
13:22 64.76 64.78 64.76 64.77 0.8K
13:23 64.77 64.77 64.77 64.77 0.5K
13:24 64.77 64.79 64.77 64.78 1.7K
13:25 64.78 64.78 64.78 64.78 2.0K
13:26 64.78 64.84 64.78 64.84 6.0K
13:27 64.84 64.84 64.84 64.84 0.5K
13:28 64.84 64.84 64.82 64.84 1.4K
13:29 64.85 64.88 64.85 64.88 4.2K
13:30 64.85 64.85 64.83 64.83 2.3K
13:31 64.83 64.83 64.78 64.82 2.7K
13:32 64.82 64.82 64.81 64.81 0.4K
13:33 64.81 64.81 64.81 64.81 0.5K
13:34 64.81 64.81 64.81 64.81 0.6K
13:35 64.81 64.81 64.74 64.74 2.0K
13:36 64.73 64.73 64.73 64.73 1.0K
13:37 64.73 64.73 64.72 64.72 1.4K
13:38 64.72 64.73 64.72 64.73 1.5K
13:39 64.73 64.73 64.73 64.73 51.8K
13:40 64.73 64.73 64.73 64.73 0.9K
13:41 64.73 64.74 64.73 64.74 0.4K
13:42 64.73 64.73 64.72 64.72 2.8K
13:43 64.72 64.77 64.72 64.77 13.7K
13:44 64.77 64.77 64.77 64.77 0.2K
13:45 64.77 64.77 64.77 64.77 2.6K
13:46 64.76 64.76 64.73 64.75 6.0K
13:47 64.75 64.76 64.75 64.76 2.5K
13:48 64.76 64.76 64.74 64.74 2.5K
13:49 64.73 64.73 64.70 64.70 4.7K
13:50 64.72 64.72 64.72 64.72 1.7K
13:51 64.72 64.72 64.72 64.72 0.1K
13:52 64.72 64.72 64.72 64.72 0.3K
13:53 64.72 64.72 64.69 64.69 1.0K
13:54 64.65 64.66 64.65 64.66 2.4K
13:55 64.66 64.66 64.66 64.66 0.1K
13:56 64.66 64.69 64.66 64.68 2.0K
13:57 64.68 64.68 64.68 64.68 0.7K
13:58 64.68 64.70 64.68 64.70 1.5K
13:59 64.70 64.70 64.68 64.68 2.0K
14:00 64.67 64.67 64.67 64.67 1.0K
14:01 64.67 64.67 64.67 64.67 0.2K
14:02 64.67 64.67 64.67 64.67 0.1K
14:03 64.71 64.71 64.70 64.70 1.2K
14:04 64.70 64.70 64.70 64.70 51.8K
14:05 64.70 64.76 64.70 64.76 7.8K
14:06 64.76 64.78 64.76 64.76 3.2K
14:07 64.77 64.79 64.77 64.79 4.1K
14:08 64.79 64.79 64.79 64.79 1.7K
14:09 64.79 64.81 64.79 64.81 0.8K
14:10 64.81 64.82 64.81 64.82 3.8K
14:11 64.82 64.82 64.82 64.82 1.2K
14:12 64.82 64.82 64.82 64.82 1.3K
14:13 64.81 64.81 64.79 64.79 1.9K
14:14 64.79 64.80 64.79 64.80 1.5K
14:15 64.80 64.80 64.78 64.78 3.2K
14:16 64.79 64.80 64.79 64.80 1.6K
14:17 64.80 64.83 64.80 64.83 3.3K
14:18 64.83 64.83 64.82 64.82 0.2K
14:19 64.82 64.85 64.82 64.85 1.7K
14:20 64.83 64.83 64.82 64.82 4.2K
14:21 64.83 64.83 64.83 64.83 0.5K
14:22 64.83 64.85 64.83 64.85 1.6K
14:23 64.85 64.85 64.85 64.85 0.1K
14:24 64.84 64.86 64.84 64.86 1.9K
14:25 64.86 64.92 64.86 64.92 24.1K
14:26 64.92 64.92 64.92 64.92 1.4K
14:27 64.92 64.93 64.92 64.93 0.5K
14:28 64.94 64.97 64.94 64.97 12.6K
14:29 64.97 64.97 64.95 64.96 3.3K
14:30 64.96 64.96 64.95 64.95 2.1K
14:31 64.88 64.89 64.88 64.89 5.5K
14:32 64.89 64.89 64.87 64.87 2.3K
14:33 64.87 64.87 64.87 64.87 0.7K
14:34 64.87 64.88 64.87 64.87 1.2K
14:35 64.85 64.87 64.84 64.84 2.5K
14:36 64.84 64.86 64.83 64.86 5.6K
14:37 64.89 64.89 64.85 64.85 2.3K
14:38 64.85 64.85 64.85 64.85 2.0K
14:39 64.85 64.85 64.85 64.85 1.2K
14:40 64.85 64.85 64.84 64.84 3.5K
14:41 64.84 64.84 64.84 64.84 5.1K
14:42 64.82 64.82 64.82 64.82 1.7K
14:43 64.82 64.82 64.82 64.82 2.2K
14:44 64.85 64.86 64.85 64.86 2.4K
14:45 64.86 64.86 64.86 64.86 1.4K
14:46 64.86 64.86 64.84 64.84 2.0K
14:47 64.84 64.84 64.82 64.84 1.7K
14:48 64.84 64.84 64.84 64.84 0.2K
14:49 64.84 64.84 64.83 64.83 2.5K
14:50 64.83 64.83 64.78 64.79 3.8K
14:51 64.79 64.81 64.79 64.81 3.0K
14:52 64.79 64.81 64.79 64.81 2.3K
14:53 64.81 64.81 64.78 64.78 1.6K
14:54 64.77 64.82 64.77 64.82 1.8K
14:55 64.82 64.82 64.82 64.82 0.5K
14:56 64.82 64.82 64.82 64.82 1.0K
14:57 64.82 64.82 64.82 64.82 0.5K
14:58 64.82 64.82 64.81 64.81 0.4K
14:59 64.81 64.81 64.80 64.81 3.9K
15:00 64.80 64.83 64.80 64.83 7.4K
15:01 64.83 64.83 64.83 64.83 0.1K
15:02 64.80 64.81 64.80 64.81 1.8K
15:03 64.81 64.82 64.81 64.82 5.6K
15:04 64.85 64.87 64.85 64.87 12.6K
15:05 64.89 64.89 64.89 64.89 1.2K
15:06 64.89 64.91 64.89 64.91 0.8K
15:07 64.91 64.91 64.88 64.89 2.0K
15:08 64.88 64.88 64.87 64.87 1.6K
15:09 64.87 64.89 64.87 64.87 0.9K
15:10 64.91 64.91 64.91 64.91 2.0K
15:11 64.91 64.98 64.91 64.98 2.4K
15:12 64.98 64.98 64.94 64.94 3.5K
15:13 64.94 64.94 64.88 64.89 4.0K
15:14 64.87 64.87 64.87 64.87 5.5K
15:15 64.87 64.88 64.87 64.88 0.8K
15:16 64.88 64.88 64.82 64.87 10.7K
15:17 64.86 64.88 64.86 64.88 3.4K
15:18 64.88 64.92 64.88 64.92 1.6K
15:19 64.92 64.93 64.92 64.93 0.6K
15:20 64.93 64.93 64.90 64.90 1.3K
15:21 64.90 64.90 64.90 64.90 0.3K
15:22 64.90 64.90 64.90 64.90 0.6K
15:23 64.90 64.91 64.90 64.91 3.4K
15:24 64.93 64.93 64.93 64.93 2.0K
15:25 64.93 64.94 64.91 64.91 4.5K
15:26 64.90 64.93 64.90 64.93 4.3K
15:27 64.93 64.99 64.93 64.99 3.4K
15:28 65.00 65.03 65.00 65.03 2.4K
15:29 65.05 65.05 65.05 65.05 3.3K
15:30 65.05 65.05 65.04 65.04 3.9K
15:31 65.03 65.06 65.03 65.06 2.0K
15:32 65.06 65.06 65.06 65.06 0.4K
15:33 65.09 65.10 65.03 65.03 7.0K
15:34 65.03 65.04 65.03 65.04 1.1K
15:35 65.04 65.04 65.01 65.01 3.4K
15:36 65.01 65.01 64.99 65.00 6.5K
15:37 65.01 65.01 65.01 65.01 2.3K
15:38 65.01 65.01 64.99 64.99 0.5K
15:39 64.99 65.00 64.99 65.00 3.6K
15:40 65.00 65.00 65.00 65.00 1.5K
15:41 65.00 65.00 64.97 65.00 5.1K
15:42 65.00 65.00 65.00 65.00 0.9K
15:43 65.00 65.00 65.00 65.00 0.7K
15:44 65.00 65.01 64.98 65.01 4.9K
15:45 65.02 65.03 65.02 65.03 4.1K
15:46 65.03 65.03 65.01 65.02 3.6K
15:47 65.02 65.02 65.00 65.02 2.3K
15:48 65.02 65.02 65.02 65.02 2.3K
15:49 65.02 65.02 64.99 65.00 6.4K
15:50 64.99 65.00 64.99 64.99 5.7K
15:51 64.99 64.99 64.97 64.99 23.4K
15:52 64.99 65.00 64.97 65.00 8.6K
15:53 64.99 64.99 64.99 64.99 4.6K
15:54 64.99 64.99 64.98 64.98 13.8K
15:55 64.98 64.98 64.97 64.98 27.3K
15:56 64.95 64.95 64.93 64.95 15.1K
15:57 64.96 64.97 64.95 64.95 16.5K
15:58 64.95 64.95 64.93 64.94 24.4K
15:59 64.92 64.95 64.92 64.93 34.8K
16:00 64.94 64.99 64.88 64.90 1,552.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar