Trip.com Group Ltd ADR (TCOM)

TCOM
🏛️ Vereinigte Staaten →
73.32
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:31 64.17 64.47 64.01 64.40 93.0K
09:32 64.40 64.41 64.36 64.41 6.6K
09:33 64.41 64.51 64.41 64.46 6.3K
09:34 64.46 64.61 64.46 64.61 9.5K
09:35 64.49 64.54 64.47 64.47 11.2K
09:36 64.47 64.47 64.41 64.47 5.7K
09:37 64.41 64.41 64.34 64.34 3.9K
09:38 64.35 64.36 64.32 64.36 3.5K
09:39 64.36 64.36 64.27 64.36 3.1K
09:40 64.36 64.50 64.36 64.40 16.0K
09:41 64.32 64.36 64.32 64.36 2.1K
09:42 64.36 64.36 64.35 64.36 3.6K
09:43 64.36 64.38 64.36 64.38 1.9K
09:44 64.38 64.38 64.38 64.38 5.8K
09:45 64.38 64.38 64.36 64.36 1.3K
09:46 64.36 64.42 64.36 64.42 2.0K
09:47 64.59 64.69 64.59 64.69 13.1K
09:48 64.69 64.69 64.59 64.59 5.1K
09:49 64.56 64.65 64.56 64.60 2.5K
09:50 64.60 64.70 64.60 64.70 1.2K
09:51 64.70 65.04 64.70 65.04 39.6K
09:52 65.04 65.12 65.04 65.09 7.0K
09:53 65.09 65.12 65.09 65.11 2.4K
09:54 65.14 65.20 65.14 65.15 10.7K
09:55 65.20 65.27 65.20 65.27 5.9K
09:56 65.17 65.22 65.12 65.14 3.8K
09:57 65.07 65.18 65.07 65.18 7.0K
09:58 65.16 65.26 65.16 65.23 6.2K
09:59 65.23 65.34 65.19 65.34 8.8K
10:00 65.34 65.34 65.24 65.24 3.8K
10:01 65.20 65.31 65.20 65.24 2.4K
10:02 65.22 65.22 65.14 65.14 4.5K
10:03 65.12 65.23 65.12 65.23 6.3K
10:04 65.20 65.29 65.14 65.14 8.0K
10:05 65.11 65.13 65.10 65.13 13.5K
10:06 65.13 65.15 65.11 65.15 2.3K
10:07 65.15 65.20 65.05 65.20 5.0K
10:08 65.13 65.13 65.13 65.13 1.1K
10:09 65.11 65.11 65.03 65.06 7.3K
10:10 65.06 65.07 65.02 65.07 7.3K
10:11 65.07 65.12 65.03 65.12 7.9K
10:12 65.11 65.11 65.08 65.08 6.2K
10:13 65.08 65.10 65.08 65.10 3.1K
10:14 65.11 65.14 65.11 65.12 9.3K
10:15 65.05 65.05 65.05 65.05 5.9K
10:16 64.99 65.03 64.99 64.99 4.3K
10:17 65.02 65.08 64.99 65.08 7.2K
10:18 65.10 65.28 65.10 65.28 30.7K
10:19 65.25 65.26 65.23 65.26 9.0K
10:20 65.22 65.23 65.20 65.20 6.7K
10:21 65.20 65.21 65.20 65.21 3.4K
10:22 65.21 65.26 65.20 65.26 3.4K
10:23 65.24 65.29 65.22 65.29 3.1K
10:24 65.24 65.24 65.18 65.24 1.4K
10:25 65.24 65.39 65.24 65.35 5.1K
10:26 65.44 65.46 65.41 65.42 12.5K
10:27 65.43 65.43 65.36 65.36 6.4K
10:28 65.38 65.41 65.37 65.39 7.4K
10:29 65.41 65.43 65.38 65.38 6.7K
10:30 65.38 65.38 65.34 65.34 3.5K
10:31 65.37 65.41 65.36 65.41 4.5K
10:32 65.41 65.41 65.39 65.39 0.8K
10:33 65.39 65.42 65.39 65.41 3.3K
10:34 65.41 65.43 65.39 65.39 5.6K
10:35 65.38 65.39 65.37 65.37 2.7K
10:36 65.36 65.37 65.36 65.37 3.0K
10:37 65.36 65.43 65.36 65.43 9.6K
10:38 65.43 65.45 65.43 65.43 2.8K
10:39 65.45 65.55 65.45 65.55 17.0K
10:40 65.57 65.57 65.52 65.53 8.3K
10:41 65.53 65.59 65.49 65.59 35.2K
10:42 65.58 65.67 65.51 65.67 46.4K
10:43 65.58 65.58 65.49 65.49 19.2K
10:44 65.54 65.61 65.54 65.57 7.8K
10:45 65.53 65.53 65.48 65.51 7.1K
10:46 65.51 65.53 65.51 65.53 1.5K
10:47 65.53 65.56 65.50 65.56 4.7K
10:48 65.55 65.57 65.54 65.54 1.6K
10:49 65.54 65.56 65.54 65.56 4.1K
10:50 65.58 65.60 65.58 65.60 3.0K
10:51 65.59 65.59 65.46 65.46 12.3K
10:52 65.46 65.50 65.46 65.50 3.1K
10:53 65.50 65.55 65.50 65.51 9.6K
10:54 65.53 65.57 65.53 65.57 3.2K
10:55 65.58 65.58 65.54 65.54 2.8K
10:56 65.54 65.54 65.52 65.52 1.3K
10:57 65.50 65.50 65.42 65.42 3.8K
10:58 65.42 65.42 65.37 65.40 4.6K
10:59 65.41 65.43 65.32 65.37 3.5K
11:00 65.37 65.39 65.36 65.39 1.5K
11:01 65.37 65.37 65.36 65.36 1.8K
11:02 65.34 65.34 65.28 65.28 4.7K
11:03 65.28 65.28 65.26 65.26 3.0K
11:04 65.29 65.29 65.21 65.21 3.7K
11:05 65.23 65.24 65.23 65.24 3.4K
11:06 65.24 65.26 65.24 65.24 1.8K
11:07 65.28 65.31 65.28 65.31 3.3K
11:08 65.31 65.34 65.31 65.31 1.7K
11:09 65.31 65.31 65.26 65.26 4.3K
11:10 65.26 65.26 65.23 65.23 5.8K
11:11 65.23 65.30 65.23 65.30 19.6K
11:12 65.30 65.32 65.29 65.32 5.9K
11:13 65.32 65.39 65.32 65.39 3.3K
11:14 65.41 65.41 65.40 65.41 2.7K
11:15 65.41 65.42 65.39 65.40 3.5K
11:16 65.40 65.40 65.37 65.37 4.4K
11:17 65.37 65.38 65.37 65.38 0.6K
11:18 65.38 65.39 65.38 65.39 1.3K
11:19 65.40 65.44 65.40 65.44 3.7K
11:20 65.44 65.47 65.44 65.47 1.2K
11:21 65.47 65.47 65.44 65.44 1.4K
11:22 65.45 65.45 65.45 65.45 3.9K
11:23 65.46 65.46 65.41 65.41 4.5K
11:24 65.39 65.44 65.34 65.44 4.8K
11:25 65.39 65.44 65.39 65.44 2.0K
11:26 65.44 65.44 65.40 65.40 3.5K
11:27 65.37 65.41 65.37 65.41 1.4K
11:28 65.41 65.41 65.36 65.36 0.8K
11:29 65.36 65.37 65.30 65.30 12.8K
11:30 65.32 65.32 65.30 65.32 2.3K
11:31 65.29 65.29 65.28 65.28 2.4K
11:32 65.28 65.32 65.28 65.32 0.9K
11:33 65.32 65.33 65.28 65.28 8.6K
11:34 65.30 65.32 65.29 65.29 3.5K
11:35 65.29 65.30 65.29 65.30 1.8K
11:36 65.30 65.30 65.29 65.30 2.2K
11:37 65.31 65.32 65.28 65.28 3.0K
11:38 65.28 65.29 65.28 65.29 0.7K
11:39 65.32 65.33 65.32 65.33 8.0K
11:40 65.33 65.35 65.33 65.35 2.1K
11:41 65.35 65.35 65.33 65.33 1.4K
11:42 65.33 65.35 65.33 65.35 2.1K
11:43 65.35 65.41 65.35 65.41 2.4K
11:44 65.42 65.42 65.35 65.35 6.1K
11:45 65.35 65.35 65.35 65.35 0.6K
11:46 65.35 65.35 65.35 65.35 0.2K
11:47 65.37 65.37 65.30 65.30 7.2K
11:48 65.29 65.30 65.29 65.30 0.7K
11:49 65.30 65.30 65.29 65.29 2.8K
11:50 65.29 65.32 65.28 65.29 1.5K
11:51 65.29 65.32 65.29 65.29 1.2K
11:52 65.28 65.29 65.28 65.29 1.7K
11:53 65.29 65.29 65.24 65.24 4.8K
11:54 65.23 65.23 65.23 65.23 0.6K
11:55 65.19 65.19 65.17 65.19 3.8K
11:56 65.19 65.19 65.17 65.19 2.3K
11:57 65.19 65.19 65.18 65.18 10.1K
11:58 65.18 65.19 65.18 65.19 1.3K
11:59 65.19 65.19 65.17 65.18 2.4K
12:00 65.16 65.16 65.14 65.15 2.5K
12:01 65.15 65.15 65.14 65.15 2.8K
12:02 65.15 65.18 65.15 65.18 2.1K
12:03 65.18 65.18 65.09 65.10 7.7K
12:04 65.10 65.11 65.10 65.11 2.3K
12:05 65.14 65.15 65.11 65.15 2.0K
12:06 65.17 65.26 65.17 65.26 3.6K
12:07 65.26 65.30 65.26 65.30 1.4K
12:08 65.30 65.32 65.29 65.29 2.9K
12:09 65.27 65.28 65.27 65.28 0.9K
12:10 65.28 65.30 65.27 65.27 1.8K
12:11 65.28 65.28 65.25 65.25 3.3K
12:12 65.25 65.31 65.25 65.28 2.0K
12:13 65.28 65.30 65.28 65.30 0.4K
12:14 65.27 65.30 65.26 65.27 2.2K
12:15 65.30 65.30 65.28 65.29 2.1K
12:16 65.29 65.29 65.26 65.29 1.0K
12:17 65.29 65.36 65.29 65.36 1.0K
12:18 65.36 65.36 65.33 65.35 0.7K
12:19 65.35 65.37 65.32 65.37 3.0K
12:20 65.37 65.37 65.33 65.33 1.8K
12:21 65.33 65.33 65.33 65.33 0.7K
12:22 65.33 65.33 65.29 65.29 2.8K
12:23 65.29 65.29 65.27 65.27 4.3K
12:24 65.27 65.28 65.27 65.28 0.6K
12:25 65.25 65.27 65.25 65.27 1.7K
12:26 65.27 65.27 65.19 65.19 5.3K
12:27 65.20 65.22 65.20 65.21 1.6K
12:28 65.21 65.21 65.19 65.21 1.6K
12:29 65.21 65.21 65.21 65.21 2.7K
12:30 65.21 65.23 65.20 65.20 2.4K
12:31 65.20 65.21 65.20 65.21 0.7K
12:32 65.22 65.27 65.22 65.27 2.9K
12:33 65.27 65.28 65.27 65.27 1.3K
12:34 65.27 65.30 65.27 65.30 0.8K
12:35 65.29 65.29 65.27 65.27 5.6K
12:36 65.27 65.27 65.25 65.26 1.5K
12:37 65.26 65.26 65.23 65.23 1.5K
12:38 65.21 65.22 65.20 65.22 1.9K
12:39 65.22 65.23 65.21 65.23 0.5K
12:40 65.23 65.26 65.22 65.26 4.0K
12:41 65.26 65.27 65.24 65.26 3.2K
12:42 65.26 65.29 65.26 65.27 2.4K
12:43 65.27 65.27 65.27 65.27 0.3K
12:44 65.27 65.28 65.25 65.26 2.3K
12:45 65.26 65.27 65.26 65.27 0.5K
12:46 65.27 65.29 65.26 65.26 1.7K
12:47 65.25 65.25 65.25 65.25 1.5K
12:48 65.25 65.28 65.24 65.28 4.1K
12:49 65.28 65.28 65.24 65.24 2.2K
12:50 65.26 65.26 65.22 65.23 0.8K
12:51 65.23 65.23 65.19 65.21 3.5K
12:52 65.21 65.21 65.19 65.19 2.6K
12:53 65.20 65.20 65.19 65.19 10.6K
12:54 65.16 65.20 65.16 65.20 2.4K
12:55 65.20 65.20 65.18 65.18 0.4K
12:56 65.18 65.20 65.16 65.16 1.8K
12:57 65.18 65.18 65.12 65.12 4.5K
12:58 65.11 65.11 65.05 65.05 2.7K
12:59 65.06 65.06 65.05 65.05 1.8K
13:00 65.05 65.07 65.05 65.05 0.8K
13:01 65.05 65.11 65.05 65.11 1.5K
13:02 65.05 65.11 65.05 65.07 1.4K
13:03 65.07 65.11 65.07 65.11 1.4K
13:04 65.14 65.19 65.14 65.19 0.6K
13:05 65.18 65.18 65.11 65.11 0.6K
13:06 65.11 65.19 65.11 65.19 0.5K
13:07 65.19 65.19 65.17 65.19 1.1K
13:08 65.19 65.19 65.14 65.14 1.4K
13:09 65.19 65.20 65.16 65.16 6.9K
13:10 65.16 65.20 65.16 65.20 3.2K
13:11 65.20 65.20 65.14 65.14 4.8K
13:12 65.14 65.14 65.14 65.14 1.6K
13:13 65.14 65.14 65.14 65.14 0.7K
13:14 65.14 65.14 65.13 65.13 0.9K
13:15 65.13 65.17 65.13 65.17 1.3K
13:16 65.17 65.18 65.17 65.17 4.1K
13:17 65.17 65.17 65.17 65.17 0.4K
13:18 65.20 65.20 65.18 65.20 0.6K
13:19 65.16 65.16 65.15 65.15 6.7K
13:20 65.15 65.15 65.13 65.14 2.1K
13:21 65.11 65.12 65.10 65.12 0.8K
13:22 65.12 65.14 65.12 65.14 0.9K
13:23 65.14 65.14 65.08 65.08 2.4K
13:24 65.08 65.08 65.06 65.06 0.8K
13:25 65.06 65.06 65.01 65.01 1.3K
13:26 65.01 65.04 64.99 64.99 3.7K
13:27 64.99 65.02 64.99 65.02 0.4K
13:28 65.02 65.02 65.00 65.00 1.5K
13:29 65.00 65.00 65.00 65.00 1.8K
13:30 64.99 64.99 64.95 64.95 7.1K
13:31 64.95 64.97 64.95 64.97 1.4K
13:32 64.97 64.99 64.97 64.99 1.6K
13:33 64.99 64.99 64.99 64.99 0.1K
13:34 64.99 65.02 64.99 65.02 0.4K
13:35 65.02 65.08 65.02 65.02 0.4K
13:36 65.02 65.02 64.97 65.02 1.2K
13:37 65.02 65.02 64.96 64.96 3.0K
13:38 64.97 65.01 64.97 65.01 1.4K
13:39 65.01 65.01 64.99 64.99 1.4K
13:40 65.01 65.02 65.01 65.02 1.9K
13:41 65.02 65.02 65.02 65.02 0.6K
13:42 65.02 65.02 65.02 65.02 0.8K
13:43 65.02 65.02 64.97 65.00 4.8K
13:44 64.99 64.99 64.98 64.98 1.8K
13:45 64.98 64.98 64.98 64.98 0.3K
13:46 64.98 65.01 64.98 65.01 1.0K
13:47 65.01 65.02 65.00 65.00 0.6K
13:48 65.00 65.09 65.00 65.09 4.9K
13:49 65.09 65.09 65.05 65.05 8.6K
13:50 65.02 65.04 65.02 65.04 2.7K
13:51 65.04 65.04 65.04 65.04 3.4K
13:52 65.05 65.07 65.05 65.06 1.8K
13:53 65.06 65.06 64.99 64.99 15.0K
13:54 64.99 65.00 64.99 65.00 1.0K
13:55 64.96 64.98 64.96 64.97 2.3K
13:56 64.97 64.97 64.97 64.97 0.3K
13:57 64.96 64.96 64.95 64.95 0.7K
13:58 64.95 64.95 64.93 64.93 2.2K
13:59 64.91 64.93 64.91 64.93 1.5K
14:00 64.93 64.93 64.90 64.91 3.9K
14:01 64.93 64.96 64.92 64.96 2.0K
14:02 64.96 65.00 64.96 65.00 2.2K
14:03 65.00 65.02 64.92 64.92 18.5K
14:04 64.99 64.99 64.94 64.94 4.4K
14:05 64.94 64.98 64.94 64.98 1.8K
14:06 64.98 65.09 64.98 65.09 4.4K
14:07 65.09 65.09 65.09 65.09 0.3K
14:08 65.09 65.10 65.09 65.09 3.9K
14:09 65.09 65.09 65.09 65.09 2.1K
14:10 65.09 65.09 65.07 65.09 2.0K
14:11 65.09 65.09 65.06 65.08 2.4K
14:12 65.08 65.09 65.08 65.09 0.6K
14:13 65.09 65.09 65.09 65.09 0.4K
14:14 65.09 65.11 65.06 65.08 2.5K
14:15 65.08 65.13 65.08 65.13 3.8K
14:16 65.13 65.13 65.12 65.12 2.0K
14:17 65.13 65.13 65.13 65.13 1.4K
14:18 65.13 65.13 65.12 65.13 3.7K
14:19 65.13 65.13 65.10 65.10 3.7K
14:20 65.11 65.11 65.09 65.09 1.7K
14:21 65.09 65.11 65.09 65.11 0.8K
14:22 65.11 65.11 65.11 65.11 0.6K
14:23 65.11 65.11 65.11 65.11 0.4K
14:24 65.11 65.11 65.10 65.10 2.8K
14:25 65.10 65.11 65.08 65.08 4.5K
14:26 65.05 65.05 65.03 65.03 2.1K
14:27 65.03 65.03 64.99 64.99 1.1K
14:28 65.01 65.01 65.00 65.00 0.5K
14:29 65.00 65.00 65.00 65.00 0.7K
14:30 65.00 65.00 64.99 65.00 0.8K
14:31 65.01 65.01 64.99 65.00 2.1K
14:32 65.00 65.05 65.00 65.05 0.9K
14:33 65.05 65.06 65.05 65.06 2.6K
14:34 65.03 65.07 65.03 65.07 3.5K
14:35 65.07 65.08 65.03 65.03 1.1K
14:36 65.04 65.12 65.04 65.12 2.1K
14:37 65.12 65.12 65.08 65.12 1.9K
14:38 65.12 65.12 65.12 65.12 0.6K
14:39 65.09 65.13 65.09 65.11 2.2K
14:40 65.11 65.15 65.10 65.15 2.2K
14:41 65.15 65.15 65.09 65.09 4.5K
14:42 65.09 65.09 65.09 65.09 1.6K
14:43 65.18 65.18 65.14 65.16 3.4K
14:44 65.17 65.17 65.11 65.11 3.0K
14:45 65.09 65.15 65.09 65.15 1.7K
14:46 65.17 65.17 65.15 65.15 1.7K
14:47 65.17 65.18 65.17 65.18 1.5K
14:48 65.20 65.22 65.18 65.22 1.7K
14:49 65.20 65.25 65.20 65.25 2.1K
14:50 65.21 65.25 65.21 65.24 1.7K
14:51 65.24 65.24 65.21 65.21 3.9K
14:52 65.21 65.23 65.21 65.23 13.4K
14:53 65.23 65.24 65.23 65.24 2.6K
14:54 65.28 65.28 65.22 65.22 2.6K
14:55 65.21 65.22 65.21 65.22 1.5K
14:56 65.22 65.22 65.16 65.16 4.6K
14:57 65.16 65.20 65.16 65.20 1.4K
14:58 65.20 65.20 65.14 65.14 2.2K
14:59 65.14 65.17 65.14 65.14 2.8K
15:00 65.14 65.14 65.10 65.12 2.0K
15:01 65.12 65.14 65.12 65.14 3.1K
15:02 65.12 65.12 65.11 65.11 1.5K
15:03 65.11 65.16 65.11 65.15 2.4K
15:04 65.15 65.16 65.13 65.16 1.9K
15:05 65.16 65.17 65.14 65.17 2.3K
15:06 65.14 65.15 65.13 65.13 3.6K
15:07 65.14 65.14 65.13 65.13 2.9K
15:08 65.13 65.14 65.13 65.14 1.2K
15:09 65.14 65.19 65.14 65.19 1.8K
15:10 65.19 65.19 65.19 65.19 1.2K
15:11 65.20 65.20 65.20 65.20 2.0K
15:12 65.20 65.22 65.20 65.22 1.3K
15:13 65.22 65.22 65.17 65.20 2.1K
15:14 65.20 65.21 65.19 65.21 2.6K
15:15 65.21 65.23 65.21 65.21 1.9K
15:16 65.21 65.25 65.21 65.25 1.5K
15:17 65.20 65.20 65.19 65.19 1.7K
15:18 65.19 65.19 65.13 65.14 3.9K
15:19 65.16 65.18 65.16 65.16 3.0K
15:20 65.16 65.19 65.14 65.19 2.4K
15:21 65.11 65.14 65.11 65.14 5.7K
15:22 65.11 65.15 65.11 65.15 3.0K
15:23 65.17 65.25 65.17 65.25 5.5K
15:24 65.20 65.23 65.20 65.23 2.4K
15:25 65.17 65.21 65.15 65.21 2.6K
15:26 65.16 65.20 65.12 65.20 3.2K
15:27 65.14 65.16 65.11 65.16 4.9K
15:28 65.13 65.14 65.13 65.14 3.0K
15:29 65.13 65.16 65.13 65.16 16.5K
15:30 65.16 65.17 65.13 65.17 10.7K
15:31 65.15 65.15 65.11 65.14 5.5K
15:32 65.13 65.13 65.09 65.12 4.8K
15:33 65.13 65.18 65.13 65.16 4.2K
15:34 65.18 65.20 65.17 65.20 3.4K
15:35 65.19 65.21 65.19 65.21 5.0K
15:36 65.22 65.23 65.21 65.23 5.7K
15:37 65.23 65.25 65.21 65.24 10.0K
15:38 65.24 65.26 65.24 65.26 3.5K
15:39 65.26 65.28 65.26 65.27 5.5K
15:40 65.29 65.30 65.29 65.30 4.5K
15:41 65.32 65.32 65.29 65.29 8.8K
15:42 65.29 65.31 65.28 65.28 12.4K
15:43 65.26 65.29 65.26 65.28 9.4K
15:44 65.27 65.33 65.27 65.33 7.1K
15:45 65.33 65.34 65.32 65.34 4.4K
15:46 65.33 65.35 65.30 65.35 13.9K
15:47 65.35 65.36 65.34 65.36 5.0K
15:48 65.34 65.36 65.33 65.33 12.0K
15:49 65.34 65.36 65.34 65.36 3.5K
15:50 65.36 65.36 65.35 65.35 5.8K
15:51 65.34 65.35 65.28 65.28 23.0K
15:52 65.26 65.28 65.25 65.25 22.4K
15:53 65.27 65.29 65.25 65.29 19.3K
15:54 65.30 65.30 65.24 65.24 63.5K
15:55 65.24 65.37 65.24 65.36 72.3K
15:56 65.30 65.32 65.23 65.23 32.7K
15:57 65.26 65.28 65.25 65.26 18.8K
15:58 65.25 65.28 65.24 65.28 16.6K
15:59 65.29 65.30 65.28 65.30 39.1K
16:00 65.30 65.30 65.00 65.18 347.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar