Trip.com Group Ltd ADR (TCOM)

TCOM
🏛️ Vereinigte Staaten →
71.39
Letzte Aktualisierung: 2025-10-06
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:31 66.37 67.90 65.89 66.87 120.5K
09:32 66.72 67.05 66.72 67.05 25.7K
09:33 66.86 67.11 66.71 66.73 55.1K
09:34 66.75 66.75 66.47 66.70 30.4K
09:35 66.72 66.72 66.60 66.69 31.8K
09:36 66.69 66.71 66.64 66.68 23.1K
09:37 66.65 66.67 66.54 66.58 22.7K
09:38 66.69 66.77 66.67 66.71 21.3K
09:39 66.76 66.91 66.76 66.91 23.5K
09:40 66.85 66.90 66.82 66.82 15.2K
09:41 66.81 66.92 66.80 66.80 17.9K
09:42 66.76 67.02 66.76 66.97 16.0K
09:43 67.01 67.16 67.01 67.16 34.3K
09:44 67.16 67.16 66.87 66.95 17.0K
09:45 66.96 66.96 66.86 66.89 9.7K
09:46 66.89 66.89 66.83 66.83 14.3K
09:47 66.73 66.73 66.65 66.65 9.6K
09:48 66.67 66.72 66.56 66.72 17.1K
09:49 66.71 66.73 66.66 66.66 9.8K
09:50 66.66 66.70 66.66 66.70 6.6K
09:51 66.76 66.76 66.72 66.72 10.1K
09:52 66.70 66.78 66.70 66.74 13.1K
09:53 66.76 66.76 66.64 66.73 12.3K
09:54 66.73 66.74 66.54 66.63 13.3K
09:55 66.64 66.65 66.63 66.65 16.3K
09:56 66.65 66.78 66.64 66.78 42.0K
09:57 66.66 66.66 66.52 66.52 34.6K
09:58 66.47 66.47 66.35 66.35 17.9K
09:59 66.40 66.40 66.27 66.33 33.8K
10:00 66.40 66.53 66.36 66.53 7.3K
10:01 66.50 66.68 66.50 66.63 9.7K
10:02 66.63 66.74 66.56 66.56 60.0K
10:03 66.68 66.69 66.64 66.69 21.3K
10:04 66.66 66.76 66.66 66.76 17.1K
10:05 66.79 66.80 66.78 66.78 17.1K
10:06 66.82 66.95 66.82 66.90 33.6K
10:07 66.90 66.93 66.89 66.91 12.1K
10:08 66.91 66.92 66.89 66.90 5.6K
10:09 66.82 66.86 66.80 66.86 15.2K
10:10 66.79 66.81 66.73 66.73 21.6K
10:11 66.67 66.74 66.66 66.66 11.0K
10:12 66.65 66.65 66.52 66.52 7.5K
10:13 66.45 66.63 66.44 66.63 13.7K
10:14 66.67 66.72 66.67 66.70 7.9K
10:15 66.75 66.77 66.73 66.74 9.8K
10:16 66.69 66.79 66.69 66.75 7.4K
10:17 66.76 66.78 66.75 66.76 11.3K
10:18 66.78 66.83 66.76 66.78 9.0K
10:19 66.71 66.72 66.69 66.69 11.9K
10:20 66.68 66.68 66.53 66.57 13.6K
10:21 66.57 66.67 66.49 66.62 6.4K
10:22 66.58 66.58 66.56 66.58 2.8K
10:23 66.58 66.58 66.32 66.32 9.3K
10:24 66.32 66.32 66.17 66.17 21.2K
10:25 66.08 66.08 65.67 65.67 41.3K
10:26 65.73 65.84 65.58 65.84 75.7K
10:27 65.85 65.88 65.80 65.80 15.7K
10:28 65.77 65.83 65.57 65.57 18.8K
10:29 65.56 65.62 65.54 65.62 16.2K
10:30 65.66 65.76 65.66 65.76 33.5K
10:31 65.68 65.84 65.68 65.84 17.5K
10:32 65.84 65.85 65.75 65.75 8.5K
10:33 65.75 65.83 65.63 65.69 20.3K
10:34 65.76 65.78 65.74 65.78 33.1K
10:35 65.65 65.73 65.60 65.60 42.9K
10:36 65.59 65.66 65.59 65.63 8.8K
10:37 65.63 65.63 65.27 65.27 155.7K
10:38 65.20 65.43 65.20 65.38 37.1K
10:39 65.36 65.38 65.36 65.38 4.7K
10:40 65.27 65.30 65.19 65.30 45.9K
10:41 65.25 65.25 65.07 65.10 25.0K
10:42 65.15 65.40 65.15 65.40 34.2K
10:43 65.25 65.25 65.12 65.13 33.7K
10:44 65.18 65.27 65.17 65.22 19.0K
10:45 65.28 65.36 65.20 65.36 34.5K
10:46 65.36 65.48 65.30 65.48 12.1K
10:47 65.40 65.41 65.33 65.34 24.3K
10:48 65.34 65.47 65.28 65.28 6.7K
10:49 65.37 65.37 65.31 65.31 4.5K
10:50 65.35 65.35 65.24 65.29 7.2K
10:51 65.26 65.26 65.22 65.22 6.1K
10:52 65.22 65.35 65.22 65.35 3.4K
10:53 65.34 65.41 65.28 65.36 3.7K
10:54 65.36 65.43 65.36 65.43 5.4K
10:55 65.44 65.44 65.36 65.44 7.9K
10:56 65.38 65.42 65.37 65.40 8.6K
10:57 65.41 65.41 65.33 65.33 9.4K
10:58 65.39 65.47 65.35 65.47 7.7K
10:59 65.43 65.48 65.41 65.42 11.5K
11:00 65.44 65.45 65.38 65.45 5.8K
11:01 65.35 65.50 65.35 65.50 9.8K
11:02 65.52 65.55 65.43 65.55 6.2K
11:03 65.58 65.58 65.44 65.44 4.2K
11:04 65.43 65.45 65.41 65.41 3.3K
11:05 65.41 65.47 65.35 65.47 8.4K
11:06 65.47 65.48 65.46 65.48 4.9K
11:07 65.52 65.61 65.48 65.61 3.7K
11:08 65.41 65.41 65.35 65.35 56.1K
11:09 65.30 65.30 65.17 65.17 11.5K
11:10 65.20 65.32 65.20 65.23 6.1K
11:11 65.18 65.22 65.18 65.22 1.8K
11:12 65.30 65.30 65.27 65.28 7.2K
11:13 65.27 65.32 65.27 65.32 9.8K
11:14 65.35 65.35 65.32 65.32 3.9K
11:15 65.26 65.26 65.19 65.22 13.9K
11:16 65.20 65.20 65.20 65.20 30.6K
11:17 65.20 65.22 65.17 65.19 9.2K
11:18 65.05 65.06 64.96 64.96 43.9K
11:19 65.05 65.07 64.95 64.95 16.7K
11:20 64.99 65.03 64.93 65.03 11.8K
11:21 65.00 65.01 64.97 64.97 7.6K
11:22 64.97 64.97 64.90 64.90 11.5K
11:23 64.92 64.92 64.91 64.92 6.7K
11:24 64.94 64.94 64.93 64.94 6.1K
11:25 64.93 64.93 64.88 64.90 7.6K
11:26 64.89 64.94 64.86 64.91 16.8K
11:27 64.86 64.86 64.83 64.85 4.5K
11:28 64.86 64.86 64.78 64.78 16.9K
11:29 64.81 64.81 64.78 64.79 7.1K
11:30 64.76 64.76 64.64 64.64 18.2K
11:31 64.68 64.75 64.68 64.75 21.2K
11:32 64.76 64.76 64.72 64.72 12.0K
11:33 64.71 64.77 64.68 64.68 11.1K
11:34 64.70 64.71 64.66 64.66 56.5K
11:35 64.65 64.70 64.64 64.64 10.0K
11:36 64.64 64.81 64.64 64.77 8.4K
11:37 64.76 64.79 64.69 64.69 4.9K
11:38 64.70 64.71 64.65 64.67 4.9K
11:39 64.67 64.68 64.66 64.68 3.7K
11:40 64.67 64.70 64.62 64.62 10.4K
11:41 64.59 64.59 64.55 64.58 16.9K
11:42 64.58 64.58 64.50 64.50 14.0K
11:43 64.50 64.52 64.48 64.49 3.5K
11:44 64.53 64.53 64.49 64.50 5.9K
11:45 64.50 64.50 64.45 64.46 3.6K
11:46 64.45 64.45 64.39 64.39 4.3K
11:47 64.43 64.49 64.43 64.47 3.5K
11:48 64.45 64.45 64.38 64.38 7.3K
11:49 64.37 64.37 64.32 64.33 6.3K
11:50 64.32 64.32 64.26 64.26 14.1K
11:51 64.30 64.36 64.27 64.36 12.2K
11:52 64.39 64.42 64.32 64.38 17.5K
11:53 64.36 64.43 64.36 64.43 7.1K
11:54 64.42 64.42 64.35 64.35 9.1K
11:55 64.35 64.35 64.27 64.31 12.4K
11:56 64.30 64.30 64.15 64.15 22.0K
11:57 64.15 64.21 64.15 64.20 17.5K
11:58 64.20 64.22 64.15 64.15 19.3K
11:59 64.19 64.21 64.15 64.21 6.8K
12:00 64.20 64.20 64.13 64.14 6.0K
12:01 64.14 64.17 64.14 64.17 8.3K
12:02 64.15 64.15 64.14 64.15 4.8K
12:03 64.18 64.29 64.18 64.29 12.3K
12:04 64.25 64.36 64.25 64.36 42.5K
12:05 64.28 64.32 64.28 64.29 17.3K
12:06 64.29 64.29 64.28 64.28 9.0K
12:07 64.21 64.21 64.09 64.09 17.9K
12:08 64.09 64.10 64.09 64.09 11.2K
12:09 64.11 64.20 64.11 64.15 11.6K
12:10 64.18 64.22 64.18 64.21 11.6K
12:11 64.21 64.21 64.18 64.18 6.3K
12:12 64.18 64.18 64.01 64.01 42.4K
12:13 63.88 63.88 63.71 63.72 97.3K
12:14 63.72 63.81 63.71 63.71 41.2K
12:15 63.77 63.85 63.77 63.85 7.8K
12:16 63.85 63.85 63.81 63.81 3.4K
12:17 63.81 63.92 63.81 63.90 79.6K
12:18 63.85 63.85 63.85 63.85 6.9K
12:19 63.87 63.95 63.87 63.95 6.4K
12:20 63.95 64.27 63.95 64.27 6.8K
12:21 64.27 64.36 64.27 64.36 3.4K
12:22 64.39 64.39 64.35 64.35 6.2K
12:23 64.33 64.36 64.33 64.36 6.3K
12:24 64.41 64.41 64.33 64.34 3.3K
12:25 64.42 64.44 64.42 64.44 3.7K
12:26 64.44 64.54 64.44 64.54 7.4K
12:27 64.55 64.55 64.50 64.50 3.1K
12:28 64.50 64.50 64.46 64.46 3.8K
12:29 64.46 64.50 64.44 64.50 5.0K
12:30 64.50 64.50 64.50 64.50 1.5K
12:31 64.53 64.53 64.45 64.46 15.7K
12:32 64.43 64.43 64.32 64.32 2.9K
12:33 64.34 64.35 64.34 64.34 1.5K
12:34 64.34 64.34 64.31 64.34 1.7K
12:35 64.34 64.44 64.34 64.44 4.5K
12:36 64.44 64.54 64.44 64.54 3.6K
12:37 64.54 64.56 64.54 64.56 0.9K
12:38 64.56 64.56 64.52 64.52 3.6K
12:39 64.53 64.53 64.40 64.40 3.3K
12:40 64.40 64.48 64.38 64.48 3.7K
12:41 64.49 64.52 64.46 64.46 1.4K
12:42 64.46 64.49 64.44 64.49 1.4K
12:43 64.49 64.49 64.48 64.48 2.3K
12:44 64.48 64.54 64.47 64.54 1.9K
12:45 64.55 64.55 64.47 64.50 5.1K
12:46 64.52 64.52 64.47 64.48 4.6K
12:47 64.48 64.48 64.45 64.45 1.8K
12:48 64.53 64.58 64.53 64.58 1.8K
12:49 64.54 64.54 64.51 64.52 2.5K
12:50 64.52 64.60 64.52 64.60 1.9K
12:51 64.60 64.69 64.60 64.69 2.5K
12:52 64.63 64.65 64.57 64.62 8.4K
12:53 64.62 64.66 64.62 64.66 0.7K
12:54 64.66 64.66 64.65 64.65 0.7K
12:55 64.65 64.69 64.65 64.65 2.7K
12:56 64.65 64.66 64.65 64.66 1.8K
12:57 64.66 64.68 64.64 64.64 0.4K
12:58 64.65 64.65 64.61 64.61 4.1K
12:59 64.62 64.66 64.62 64.63 2.7K
13:00 64.65 64.70 64.65 64.70 3.7K
13:01 64.71 64.71 64.70 64.71 7.2K
13:02 64.79 64.79 64.77 64.77 1.3K
13:03 64.77 64.77 64.71 64.77 3.5K
13:04 64.74 64.76 64.74 64.76 3.5K
13:05 64.74 64.74 64.64 64.64 4.4K
13:06 64.65 64.65 64.63 64.63 0.9K
13:07 64.63 64.63 64.61 64.62 3.8K
13:08 64.65 64.66 64.63 64.63 8.5K
13:09 64.63 64.67 64.63 64.65 2.8K
13:10 64.68 64.68 64.64 64.65 6.1K
13:11 64.61 64.61 64.61 64.61 2.9K
13:12 64.61 64.63 64.61 64.63 2.2K
13:13 64.63 64.63 64.63 64.63 2.5K
13:14 64.63 64.63 64.63 64.63 2.8K
13:15 64.63 64.68 64.63 64.67 1.3K
13:16 64.67 64.67 64.65 64.65 4.3K
13:17 64.65 64.72 64.65 64.72 4.6K
13:18 64.72 64.73 64.69 64.70 4.0K
13:19 64.70 64.78 64.70 64.78 20.4K
13:20 64.79 64.83 64.78 64.83 3.2K
13:21 64.83 64.83 64.80 64.83 2.3K
13:22 64.80 64.81 64.80 64.81 4.4K
13:23 64.81 64.81 64.77 64.77 3.6K
13:24 64.73 64.73 64.69 64.69 2.5K
13:25 64.69 64.78 64.69 64.77 5.2K
13:26 64.82 64.90 64.82 64.88 58.6K
13:27 64.88 64.88 64.81 64.81 3.9K
13:28 64.82 64.88 64.82 64.88 2.2K
13:29 64.88 64.88 64.83 64.86 2.3K
13:30 64.86 64.86 64.80 64.81 5.6K
13:31 64.81 64.81 64.76 64.78 6.6K
13:32 64.76 64.78 64.73 64.78 3.0K
13:33 64.79 64.81 64.73 64.73 4.0K
13:34 64.73 64.77 64.73 64.77 2.7K
13:35 64.77 64.77 64.76 64.76 2.7K
13:36 64.70 64.73 64.70 64.73 7.3K
13:37 64.75 64.75 64.70 64.72 6.8K
13:38 64.72 64.72 64.70 64.70 3.7K
13:39 64.69 64.69 64.63 64.64 8.2K
13:40 64.65 64.65 64.64 64.64 8.0K
13:41 64.67 64.67 64.65 64.65 6.1K
13:42 64.65 64.67 64.56 64.57 34.5K
13:43 64.57 64.62 64.57 64.62 13.3K
13:44 64.63 64.74 64.63 64.74 2.9K
13:45 64.74 64.74 64.72 64.73 2.3K
13:46 64.73 64.78 64.73 64.78 6.3K
13:47 64.79 64.83 64.79 64.82 3.3K
13:48 64.82 64.83 64.78 64.78 2.8K
13:49 64.77 64.77 64.72 64.72 3.9K
13:50 64.74 64.76 64.74 64.76 7.4K
13:51 64.76 64.76 64.76 64.76 2.2K
13:52 64.78 64.84 64.77 64.84 16.9K
13:53 64.84 64.90 64.84 64.86 16.8K
13:54 64.86 64.86 64.86 64.86 0.2K
13:55 64.83 64.91 64.81 64.91 15.1K
13:56 64.90 64.90 64.88 64.90 10.0K
13:57 65.02 65.02 64.93 64.93 121.7K
13:58 64.93 64.93 64.88 64.88 2.1K
13:59 64.88 65.01 64.88 64.99 27.3K
14:00 64.99 64.99 64.99 64.99 2.7K
14:01 64.99 65.03 64.99 65.03 8.2K
14:02 65.04 65.09 65.04 65.09 8.4K
14:03 65.07 65.07 65.05 65.05 1.8K
14:04 65.05 65.09 65.05 65.09 6.1K
14:05 65.11 65.13 65.11 65.13 10.2K
14:06 65.16 65.19 65.16 65.17 11.7K
14:07 65.17 65.17 65.11 65.11 6.4K
14:08 65.13 65.20 65.13 65.20 11.0K
14:09 65.16 65.16 65.15 65.15 4.7K
14:10 65.16 65.18 65.16 65.18 3.2K
14:11 65.15 65.22 65.15 65.19 9.8K
14:12 65.21 65.22 65.15 65.15 4.8K
14:13 65.15 65.20 65.15 65.16 3.8K
14:14 65.15 65.16 65.12 65.12 3.1K
14:15 65.12 65.17 65.12 65.17 2.9K
14:16 65.17 65.17 65.10 65.10 5.8K
14:17 65.10 65.13 65.10 65.13 3.0K
14:18 65.13 65.16 65.11 65.16 6.3K
14:19 65.16 65.16 65.16 65.16 2.7K
14:20 65.16 65.16 65.13 65.13 3.2K
14:21 65.13 65.16 65.13 65.16 1.7K
14:22 65.16 65.18 65.15 65.18 4.4K
14:23 65.18 65.20 65.18 65.20 1.8K
14:24 65.19 65.20 65.19 65.20 5.6K
14:25 65.20 65.22 65.20 65.22 6.2K
14:26 65.27 65.27 65.23 65.24 20.7K
14:27 65.22 65.22 65.17 65.19 2.9K
14:28 65.19 65.26 65.19 65.26 13.4K
14:29 65.26 65.29 65.26 65.29 5.3K
14:30 65.29 65.29 65.27 65.27 0.3K
14:31 65.29 65.32 65.28 65.32 5.1K
14:32 65.31 65.31 65.29 65.29 2.0K
14:33 65.29 65.35 65.29 65.31 9.2K
14:34 65.34 65.39 65.34 65.39 4.9K
14:35 65.37 65.40 65.37 65.39 1.7K
14:36 65.42 65.42 65.41 65.42 9.8K
14:37 65.45 65.48 65.41 65.48 27.4K
14:38 65.50 65.50 65.48 65.48 5.8K
14:39 65.48 65.48 65.44 65.44 5.0K
14:40 65.41 65.42 65.41 65.41 2.4K
14:41 65.41 65.47 65.41 65.47 6.6K
14:42 65.47 65.47 65.44 65.45 3.1K
14:43 65.43 65.46 65.43 65.46 3.6K
14:44 65.47 65.49 65.46 65.48 17.9K
14:45 65.48 65.53 65.48 65.53 4.6K
14:46 65.53 65.53 65.50 65.51 6.5K
14:47 65.53 65.53 65.53 65.53 2.4K
14:48 65.53 65.53 65.50 65.51 20.3K
14:49 65.52 65.53 65.51 65.52 4.1K
14:50 65.52 65.52 65.48 65.48 5.6K
14:51 65.50 65.50 65.48 65.50 2.3K
14:52 65.53 65.61 65.53 65.61 4.1K
14:53 65.61 65.61 65.52 65.52 4.3K
14:54 65.52 65.52 65.49 65.51 1.5K
14:55 65.53 65.59 65.53 65.59 2.8K
14:56 65.59 65.63 65.59 65.63 5.0K
14:57 65.63 65.65 65.61 65.65 3.7K
14:58 65.62 65.63 65.61 65.63 18.1K
14:59 65.61 65.63 65.61 65.61 3.1K
15:00 65.62 65.62 65.60 65.60 5.9K
15:01 65.63 65.64 65.60 65.60 11.0K
15:02 65.60 65.60 65.60 65.60 16.2K
15:03 65.60 65.61 65.56 65.56 168.9K
15:04 65.58 65.58 65.53 65.53 8.0K
15:05 65.53 65.57 65.53 65.57 2.8K
15:06 65.51 65.51 65.50 65.50 3.2K
15:07 65.54 65.58 65.54 65.58 7.6K
15:08 65.58 65.69 65.58 65.69 5.7K
15:09 65.68 65.68 65.68 65.68 3.8K
15:10 65.70 65.75 65.70 65.74 4.3K
15:11 65.74 65.74 65.74 65.74 1.7K
15:12 65.74 65.76 65.74 65.76 2.9K
15:13 65.73 65.80 65.73 65.80 14.8K
15:14 65.80 65.82 65.78 65.82 7.5K
15:15 65.82 65.82 65.78 65.79 13.6K
15:16 65.79 65.94 65.79 65.94 11.1K
15:17 65.94 65.95 65.92 65.93 10.3K
15:18 65.93 65.93 65.89 65.89 8.4K
15:19 65.90 65.90 65.90 65.90 5.7K
15:20 65.90 65.94 65.90 65.93 3.6K
15:21 65.94 65.94 65.91 65.91 13.6K
15:22 65.88 65.88 65.84 65.84 38.7K
15:23 65.86 65.93 65.86 65.92 33.1K
15:24 65.92 65.92 65.91 65.91 5.7K
15:25 65.88 65.88 65.82 65.84 7.7K
15:26 65.78 65.84 65.78 65.84 19.8K
15:27 65.84 65.84 65.76 65.76 11.3K
15:28 65.78 65.86 65.78 65.86 36.6K
15:29 65.86 65.87 65.85 65.85 10.0K
15:30 65.86 65.88 65.79 65.79 13.4K
15:31 65.77 65.80 65.77 65.80 4.8K
15:32 65.80 65.80 65.78 65.78 5.4K
15:33 65.80 65.80 65.80 65.80 24.5K
15:34 65.78 65.78 65.75 65.78 12.4K
15:35 65.78 65.82 65.76 65.82 24.8K
15:36 65.80 65.80 65.69 65.69 13.8K
15:37 65.73 65.73 65.69 65.73 18.8K
15:38 65.68 65.68 65.63 65.63 9.5K
15:39 65.59 65.68 65.59 65.65 8.5K
15:40 65.65 65.69 65.65 65.69 12.6K
15:41 65.74 65.76 65.74 65.75 15.6K
15:42 65.76 65.76 65.74 65.74 9.7K
15:43 65.70 65.71 65.67 65.69 15.2K
15:44 65.69 65.69 65.68 65.68 7.4K
15:45 65.68 65.71 65.68 65.71 13.1K
15:46 65.68 65.69 65.65 65.69 18.1K
15:47 65.68 65.75 65.67 65.75 25.7K
15:48 65.79 65.79 65.71 65.71 19.4K
15:49 65.71 65.71 65.69 65.69 13.0K
15:50 65.70 65.72 65.69 65.72 18.1K
15:51 65.73 65.79 65.68 65.68 22.1K
15:52 65.68 65.72 65.68 65.71 26.5K
15:53 65.71 65.75 65.71 65.73 21.9K
15:54 65.73 65.74 65.69 65.69 26.4K
15:55 65.72 65.72 65.66 65.69 50.4K
15:56 65.77 65.90 65.77 65.90 70.7K
15:57 65.90 65.93 65.88 65.93 34.2K
15:58 65.92 66.00 65.92 66.00 43.1K
15:59 66.03 66.04 66.02 66.04 315.2K
16:00 66.08 66.15 65.11 66.11 335.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar