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 64.50 65.26 63.39 64.90 110.3K
09:32 64.89 65.01 64.89 65.01 145.2K
09:33 64.79 65.14 64.79 65.14 16.2K
09:34 65.07 65.10 65.03 65.04 37.6K
09:35 65.03 65.03 64.99 65.00 16.0K
09:36 65.07 65.07 64.90 65.00 14.4K
09:37 65.00 65.00 64.86 64.92 8.3K
09:38 64.93 64.93 64.81 64.82 5.4K
09:39 64.83 64.86 64.60 64.60 21.8K
09:40 64.58 64.64 64.50 64.54 18.9K
09:41 64.56 64.57 64.51 64.53 29.2K
09:42 64.50 64.51 64.48 64.51 15.4K
09:43 64.48 64.52 64.41 64.41 45.3K
09:44 64.41 64.50 64.41 64.50 10.4K
09:45 64.53 64.53 64.46 64.46 20.3K
09:46 64.42 64.42 64.33 64.33 15.7K
09:47 64.34 64.34 64.23 64.26 23.3K
09:48 64.23 64.33 64.23 64.32 41.9K
09:49 64.34 64.34 64.26 64.32 42.8K
09:50 64.33 64.36 64.31 64.35 31.5K
09:51 64.37 64.39 64.31 64.31 21.3K
09:52 64.37 64.43 64.37 64.43 14.4K
09:53 64.43 64.45 64.33 64.33 22.2K
09:54 64.30 64.42 64.28 64.42 15.4K
09:55 64.43 64.46 64.38 64.45 14.2K
09:56 64.46 64.54 64.46 64.49 16.8K
09:57 64.53 64.53 64.37 64.41 6.5K
09:58 64.41 64.41 64.31 64.38 7.4K
09:59 64.36 64.38 64.36 64.37 20.9K
10:00 64.37 64.39 64.32 64.39 7.4K
10:01 64.35 64.35 64.28 64.28 13.1K
10:02 64.28 64.57 64.28 64.57 79.4K
10:03 64.56 64.60 64.52 64.60 17.7K
10:04 64.65 64.66 64.60 64.62 13.9K
10:05 64.56 64.61 64.56 64.59 10.9K
10:06 64.56 64.59 64.56 64.59 7.3K
10:07 64.61 64.61 64.56 64.60 11.0K
10:08 64.58 64.62 64.57 64.57 24.7K
10:09 64.57 64.63 64.57 64.62 10.1K
10:10 64.56 64.56 64.52 64.54 7.0K
10:11 64.60 64.60 64.54 64.54 13.6K
10:12 64.57 64.62 64.55 64.62 5.4K
10:13 64.57 64.67 64.57 64.67 4.4K
10:14 64.69 64.74 64.66 64.66 12.6K
10:15 64.66 64.66 64.52 64.52 5.7K
10:16 64.52 64.63 64.52 64.63 2.4K
10:17 64.63 64.72 64.63 64.72 2.2K
10:18 64.67 64.75 64.67 64.73 12.0K
10:19 64.79 64.88 64.79 64.88 14.8K
10:20 64.85 64.93 64.85 64.91 7.6K
10:21 64.87 64.89 64.85 64.85 10.2K
10:22 64.82 64.82 64.78 64.80 8.3K
10:23 64.80 64.86 64.79 64.86 7.9K
10:24 64.86 64.86 64.73 64.76 9.2K
10:25 64.77 64.84 64.77 64.82 15.2K
10:26 64.77 64.86 64.77 64.83 10.1K
10:27 64.82 64.82 64.69 64.69 5.6K
10:28 64.70 64.77 64.70 64.77 2.7K
10:29 64.76 64.80 64.76 64.80 9.6K
10:30 64.81 64.85 64.81 64.82 14.3K
10:31 64.79 64.82 64.78 64.80 13.3K
10:32 64.77 64.86 64.76 64.86 35.6K
10:33 64.84 64.93 64.83 64.92 16.2K
10:34 64.93 64.93 64.88 64.91 21.9K
10:35 64.91 64.91 64.82 64.82 9.2K
10:36 64.84 64.88 64.84 64.87 5.5K
10:37 64.86 64.89 64.86 64.86 5.6K
10:38 64.83 64.85 64.78 64.80 58.9K
10:39 64.83 64.87 64.83 64.87 3.8K
10:40 64.87 65.01 64.87 64.99 19.4K
10:41 64.99 65.07 64.99 65.06 9.3K
10:42 65.06 65.09 65.06 65.06 14.8K
10:43 65.06 65.06 65.00 65.01 4.1K
10:44 65.03 65.03 65.00 65.00 4.6K
10:45 65.00 65.02 64.99 65.01 3.5K
10:46 65.00 65.03 65.00 65.03 5.5K
10:47 65.01 65.04 64.99 65.04 4.3K
10:48 65.04 65.06 65.04 65.04 7.6K
10:49 64.96 64.99 64.96 64.99 5.5K
10:50 65.04 65.05 65.03 65.03 6.3K
10:51 65.03 65.05 65.02 65.02 5.2K
10:52 64.98 64.99 64.97 64.99 4.5K
10:53 64.99 65.02 64.98 65.02 2.2K
10:54 65.01 65.03 65.01 65.03 5.3K
10:55 65.05 65.10 65.05 65.10 13.9K
10:56 65.12 65.12 65.07 65.08 6.7K
10:57 65.06 65.08 65.06 65.08 2.8K
10:58 65.07 65.11 65.07 65.11 4.8K
10:59 65.09 65.14 65.09 65.14 6.4K
11:00 65.14 65.14 65.11 65.11 4.3K
11:01 65.11 65.15 65.07 65.07 4.2K
11:02 65.11 65.14 65.11 65.14 5.2K
11:03 65.14 65.16 65.14 65.16 1.7K
11:04 65.17 65.19 65.17 65.19 3.2K
11:05 65.21 65.21 65.16 65.17 18.2K
11:06 65.16 65.16 65.11 65.11 19.1K
11:07 65.10 65.11 65.07 65.11 9.6K
11:08 65.13 65.17 65.13 65.17 3.9K
11:09 65.17 65.20 65.17 65.17 2.7K
11:10 65.17 65.17 65.11 65.11 9.7K
11:11 65.10 65.12 65.09 65.12 2.8K
11:12 65.13 65.14 65.13 65.14 1.8K
11:13 65.16 65.16 65.13 65.14 5.1K
11:14 65.15 65.20 65.15 65.20 5.6K
11:15 65.20 65.20 65.11 65.11 7.1K
11:16 65.11 65.15 65.10 65.15 6.9K
11:17 65.16 65.16 65.12 65.12 2.8K
11:18 65.12 65.13 65.12 65.13 2.7K
11:19 65.13 65.15 65.13 65.15 1.4K
11:20 65.15 65.15 65.14 65.14 4.7K
11:21 65.14 65.16 65.13 65.16 6.1K
11:22 65.16 65.16 65.14 65.14 2.5K
11:23 65.15 65.16 65.14 65.16 2.9K
11:24 65.13 65.13 65.12 65.12 3.8K
11:25 65.13 65.15 65.13 65.15 1.8K
11:26 65.17 65.17 65.13 65.14 9.3K
11:27 65.14 65.15 65.14 65.15 2.5K
11:28 65.16 65.19 65.16 65.19 1.9K
11:29 65.16 65.16 65.10 65.10 10.0K
11:30 65.10 65.10 65.06 65.06 3.4K
11:31 65.07 65.07 65.03 65.03 5.8K
11:32 65.03 65.03 64.99 64.99 2.4K
11:33 64.97 65.11 64.95 65.11 15.9K
11:34 65.11 65.11 65.07 65.07 7.6K
11:35 65.07 65.15 65.07 65.15 7.4K
11:36 65.11 65.15 65.11 65.15 1.9K
11:37 65.14 65.15 65.13 65.13 3.2K
11:38 65.14 65.17 65.14 65.16 3.5K
11:39 65.14 65.14 65.12 65.13 2.7K
11:40 65.13 65.13 65.09 65.11 2.1K
11:41 65.11 65.11 65.11 65.11 0.7K
11:42 65.07 65.07 65.02 65.03 7.1K
11:43 65.03 65.05 65.03 65.05 4.2K
11:44 65.05 65.06 65.05 65.06 1.0K
11:45 65.06 65.09 65.06 65.09 1.7K
11:46 65.09 65.09 65.00 65.00 4.0K
11:47 65.03 65.03 65.01 65.01 1.7K
11:48 65.01 65.05 65.01 65.04 6.4K
11:49 65.04 65.07 65.04 65.07 1.4K
11:50 65.08 65.09 65.08 65.09 1.0K
11:51 65.09 65.10 65.08 65.10 4.9K
11:52 65.10 65.10 65.08 65.08 6.2K
11:53 65.08 65.08 65.07 65.07 2.5K
11:54 65.07 65.10 65.07 65.10 1.7K
11:55 65.10 65.11 65.10 65.11 1.2K
11:56 65.12 65.12 65.08 65.08 6.6K
11:57 65.08 65.08 65.04 65.04 2.5K
11:58 65.05 65.08 65.04 65.08 4.8K
11:59 65.08 65.08 65.04 65.04 4.0K
12:00 65.04 65.06 65.04 65.06 3.9K
12:01 65.08 65.08 65.07 65.08 2.4K
12:02 65.10 65.15 65.10 65.15 5.9K
12:03 65.15 65.15 65.15 65.15 0.2K
12:04 65.17 65.19 65.17 65.17 1.8K
12:05 65.14 65.18 65.14 65.18 5.6K
12:06 65.21 65.25 65.21 65.25 2.9K
12:07 65.25 65.34 65.25 65.34 3.7K
12:08 65.34 65.34 65.31 65.31 7.4K
12:09 65.28 65.28 65.26 65.26 2.3K
12:10 65.28 65.29 65.28 65.29 1.8K
12:11 65.28 65.28 65.28 65.28 1.2K
12:12 65.30 65.30 65.29 65.29 3.5K
12:13 65.27 65.32 65.27 65.32 6.8K
12:14 65.32 65.36 65.32 65.36 1.2K
12:15 65.36 65.36 65.34 65.35 55.1K
12:16 65.35 65.40 65.35 65.40 1.7K
12:17 65.40 65.40 65.37 65.38 3.1K
12:18 65.38 65.39 65.38 65.39 0.7K
12:19 65.39 65.41 65.39 65.41 2.5K
12:20 65.42 65.42 65.38 65.39 6.1K
12:21 65.37 65.37 65.33 65.33 3.7K
12:22 65.31 65.32 65.28 65.31 4.4K
12:23 65.34 65.37 65.34 65.37 4.4K
12:24 65.37 65.37 65.37 65.37 1.1K
12:25 65.37 65.38 65.37 65.38 2.7K
12:26 65.37 65.39 65.37 65.39 3.7K
12:27 65.39 65.39 65.38 65.38 1.2K
12:28 65.38 65.42 65.38 65.42 8.5K
12:29 65.42 65.44 65.42 65.43 5.6K
12:30 65.44 65.45 65.44 65.45 3.1K
12:31 65.45 65.46 65.45 65.46 2.3K
12:32 65.46 65.46 65.45 65.46 2.1K
12:33 65.46 65.48 65.46 65.47 1.6K
12:34 65.48 65.48 65.47 65.47 5.0K
12:35 65.47 65.52 65.47 65.50 11.3K
12:36 65.50 65.51 65.49 65.51 5.4K
12:37 65.51 65.53 65.50 65.50 3.1K
12:38 65.50 65.52 65.50 65.52 3.7K
12:39 65.52 65.56 65.52 65.56 0.9K
12:40 65.56 65.57 65.55 65.57 5.4K
12:41 65.57 65.57 65.54 65.56 2.0K
12:42 65.56 65.58 65.56 65.58 0.7K
12:43 65.57 65.59 65.56 65.58 5.3K
12:44 65.58 65.60 65.58 65.60 2.0K
12:45 65.60 65.67 65.60 65.67 2.8K
12:46 65.67 65.67 65.63 65.63 3.0K
12:47 65.63 65.64 65.62 65.64 3.6K
12:48 65.64 65.69 65.64 65.67 9.7K
12:49 65.66 65.68 65.66 65.66 4.4K
12:50 65.65 65.65 65.63 65.63 3.4K
12:51 65.63 65.63 65.60 65.61 2.3K
12:52 65.61 65.63 65.60 65.63 4.0K
12:53 65.60 65.62 65.60 65.62 2.4K
12:54 65.60 65.60 65.60 65.60 0.9K
12:55 65.61 65.64 65.61 65.64 2.3K
12:56 65.64 65.70 65.63 65.70 8.9K
12:57 65.73 65.73 65.70 65.70 4.0K
12:58 65.73 65.73 65.68 65.69 3.8K
12:59 65.69 65.72 65.69 65.69 4.1K
13:00 65.70 65.70 65.68 65.68 1.8K
13:01 65.66 65.66 65.65 65.66 3.5K
13:02 65.66 65.69 65.66 65.69 3.6K
13:03 65.69 65.70 65.65 65.69 4.8K
13:04 65.69 65.70 65.69 65.70 2.0K
13:05 65.70 65.72 65.70 65.72 5.5K
13:06 65.73 65.74 65.72 65.73 3.8K
13:07 65.73 65.73 65.71 65.72 1.3K
13:08 65.75 65.76 65.74 65.75 3.0K
13:09 65.75 65.79 65.75 65.79 9.8K
13:10 65.80 65.80 65.80 65.80 4.1K
13:11 65.82 65.82 65.79 65.80 7.0K
13:12 65.75 65.75 65.67 65.67 14.1K
13:13 65.67 65.67 65.66 65.66 2.0K
13:14 65.66 65.68 65.66 65.68 2.8K
13:15 65.75 65.76 65.75 65.76 5.2K
13:16 65.79 65.79 65.78 65.78 4.6K
13:17 65.78 65.78 65.74 65.75 6.3K
13:18 65.74 65.74 65.68 65.69 3.3K
13:19 65.64 65.65 65.63 65.63 8.3K
13:20 65.58 65.60 65.58 65.60 1.0K
13:21 65.60 65.60 65.53 65.53 2.9K
13:22 65.53 65.53 65.48 65.51 4.0K
13:23 65.51 65.53 65.51 65.53 2.2K
13:24 65.53 65.54 65.53 65.54 1.1K
13:25 65.52 65.56 65.52 65.53 3.1K
13:26 65.55 65.59 65.55 65.56 2.3K
13:27 65.53 65.55 65.53 65.54 1.5K
13:28 65.54 65.54 65.52 65.53 2.2K
13:29 65.52 65.53 65.52 65.53 1.5K
13:30 65.53 65.53 65.51 65.51 2.5K
13:31 65.51 65.51 65.51 65.51 1.6K
13:32 65.51 65.57 65.51 65.57 2.6K
13:33 65.55 65.55 65.53 65.53 3.0K
13:34 65.53 65.54 65.53 65.54 3.0K
13:35 65.52 65.52 65.51 65.51 4.5K
13:36 65.51 65.51 65.47 65.47 2.2K
13:37 65.47 65.50 65.47 65.47 1.4K
13:38 65.47 65.48 65.47 65.47 3.0K
13:39 65.47 65.48 65.46 65.47 4.0K
13:40 65.47 65.47 65.44 65.44 2.2K
13:41 65.45 65.46 65.45 65.45 1.8K
13:42 65.45 65.45 65.45 65.45 0.7K
13:43 65.45 65.47 65.45 65.47 1.4K
13:44 65.46 65.46 65.46 65.46 2.2K
13:45 65.46 65.51 65.46 65.50 3.1K
13:46 65.50 65.51 65.49 65.51 3.3K
13:47 65.51 65.51 65.50 65.50 1.7K
13:48 65.50 65.52 65.49 65.52 5.3K
13:49 65.52 65.52 65.50 65.50 1.6K
13:50 65.51 65.51 65.51 65.51 0.9K
13:51 65.51 65.51 65.49 65.49 1.7K
13:52 65.50 65.53 65.47 65.53 3.4K
13:53 65.53 65.53 65.53 65.53 0.4K
13:54 65.53 65.56 65.53 65.56 2.7K
13:55 65.56 65.56 65.54 65.54 2.5K
13:56 65.54 65.54 65.49 65.49 6.5K
13:57 65.51 65.52 65.50 65.52 2.8K
13:58 65.52 65.53 65.50 65.52 2.6K
13:59 65.47 65.47 65.47 65.47 2.9K
14:00 65.44 65.44 65.38 65.38 8.0K
14:01 65.38 65.41 65.36 65.41 3.2K
14:02 65.41 65.47 65.41 65.47 2.3K
14:03 65.49 65.49 65.49 65.49 1.7K
14:04 65.49 65.53 65.49 65.53 5.0K
14:05 65.55 65.55 65.55 65.55 1.9K
14:06 65.50 65.51 65.48 65.49 2.5K
14:07 65.49 65.49 65.45 65.45 4.1K
14:08 65.45 65.45 65.45 65.45 0.7K
14:09 65.45 65.52 65.45 65.52 4.3K
14:10 65.52 65.53 65.51 65.51 2.8K
14:11 65.53 65.54 65.52 65.52 2.8K
14:12 65.54 65.54 65.47 65.47 4.4K
14:13 65.47 65.49 65.47 65.49 1.0K
14:14 65.48 65.48 65.47 65.48 1.1K
14:15 65.48 65.48 65.47 65.48 4.2K
14:16 65.48 65.49 65.48 65.48 1.1K
14:17 65.49 65.51 65.49 65.51 3.4K
14:18 65.49 65.53 65.48 65.53 4.2K
14:19 65.53 65.53 65.53 65.53 0.8K
14:20 65.53 65.53 65.52 65.52 0.8K
14:21 65.52 65.57 65.52 65.57 2.9K
14:22 65.57 65.57 65.54 65.54 2.4K
14:23 65.55 65.55 65.55 65.55 1.8K
14:24 65.57 65.57 65.57 65.57 5.5K
14:25 65.57 65.59 65.57 65.59 5.2K
14:26 65.59 65.59 65.55 65.55 4.2K
14:27 65.55 65.56 65.55 65.56 3.5K
14:28 65.54 65.54 65.54 65.54 3.0K
14:29 65.54 65.54 65.54 65.54 1.7K
14:30 65.54 65.55 65.52 65.52 2.9K
14:31 65.52 65.53 65.52 65.52 2.5K
14:32 65.52 65.52 65.49 65.49 1.5K
14:33 65.49 65.51 65.49 65.50 2.2K
14:34 65.50 65.50 65.48 65.48 3.4K
14:35 65.48 65.49 65.48 65.49 1.4K
14:36 65.50 65.50 65.49 65.49 3.1K
14:37 65.49 65.49 65.49 65.49 1.8K
14:38 65.49 65.52 65.49 65.52 2.0K
14:39 65.52 65.53 65.51 65.53 3.5K
14:40 65.53 65.53 65.51 65.52 2.1K
14:41 65.52 65.52 65.51 65.51 1.4K
14:42 65.51 65.52 65.51 65.52 4.8K
14:43 65.53 65.55 65.53 65.55 1.2K
14:44 65.52 65.57 65.52 65.54 5.3K
14:45 65.54 65.58 65.54 65.58 1.6K
14:46 65.56 65.56 65.56 65.56 3.1K
14:47 65.56 65.57 65.55 65.55 4.4K
14:48 65.53 65.53 65.53 65.53 2.4K
14:49 65.51 65.53 65.51 65.53 3.5K
14:50 65.53 65.53 65.52 65.52 5.3K
14:51 65.53 65.53 65.53 65.53 0.8K
14:52 65.53 65.53 65.52 65.53 2.2K
14:53 65.53 65.53 65.52 65.53 2.5K
14:54 65.52 65.53 65.52 65.53 2.4K
14:55 65.53 65.54 65.53 65.53 2.0K
14:56 65.53 65.53 65.51 65.51 2.6K
14:57 65.49 65.49 65.49 65.49 2.7K
14:58 65.49 65.49 65.47 65.47 5.6K
14:59 65.47 65.48 65.46 65.46 5.2K
15:00 65.46 65.46 65.43 65.43 5.1K
15:01 65.44 65.44 65.40 65.42 3.5K
15:02 65.39 65.43 65.39 65.42 3.4K
15:03 65.42 65.43 65.40 65.40 2.4K
15:04 65.41 65.43 65.41 65.43 1.7K
15:05 65.43 65.46 65.43 65.46 1.3K
15:06 65.49 65.49 65.47 65.47 2.4K
15:07 65.48 65.49 65.47 65.49 3.4K
15:08 65.43 65.43 65.42 65.42 4.5K
15:09 65.44 65.44 65.43 65.43 2.8K
15:10 65.43 65.43 65.43 65.43 4.0K
15:11 65.43 65.43 65.43 65.43 0.9K
15:12 65.43 65.44 65.43 65.44 2.6K
15:13 65.42 65.47 65.42 65.47 12.6K
15:14 65.46 65.50 65.46 65.50 3.7K
15:15 65.44 65.44 65.40 65.40 15.3K
15:16 65.40 65.43 65.40 65.43 4.8K
15:17 65.43 65.45 65.42 65.45 5.1K
15:18 65.45 65.50 65.45 65.50 4.4K
15:19 65.49 65.53 65.49 65.50 11.7K
15:20 65.50 65.50 65.42 65.42 16.2K
15:21 65.42 65.42 65.35 65.35 7.3K
15:22 65.35 65.37 65.33 65.37 8.3K
15:23 65.37 65.37 65.37 65.37 2.6K
15:24 65.37 65.37 65.37 65.37 5.4K
15:25 65.38 65.38 65.38 65.38 4.5K
15:26 65.40 65.40 65.38 65.39 5.5K
15:27 65.39 65.39 65.34 65.34 10.3K
15:28 65.34 65.34 65.29 65.29 9.6K
15:29 65.29 65.34 65.29 65.34 11.5K
15:30 65.33 65.42 65.33 65.42 7.1K
15:31 65.42 65.42 65.39 65.40 6.6K
15:32 65.42 65.46 65.42 65.45 5.7K
15:33 65.46 65.47 65.46 65.46 1.9K
15:34 65.46 65.50 65.46 65.50 4.7K
15:35 65.50 65.50 65.49 65.50 5.5K
15:36 65.50 65.54 65.50 65.54 5.0K
15:37 65.52 65.52 65.52 65.52 2.7K
15:38 65.52 65.52 65.46 65.49 10.3K
15:39 65.49 65.49 65.48 65.48 6.3K
15:40 65.43 65.43 65.38 65.39 13.6K
15:41 65.41 65.42 65.41 65.41 4.7K
15:42 65.44 65.44 65.41 65.43 10.6K
15:43 65.44 65.44 65.39 65.44 16.1K
15:44 65.46 65.46 65.45 65.45 1.8K
15:45 65.45 65.45 65.40 65.43 19.0K
15:46 65.40 65.40 65.36 65.37 10.1K
15:47 65.37 65.39 65.37 65.38 5.4K
15:48 65.39 65.39 65.37 65.38 11.6K
15:49 65.38 65.45 65.38 65.41 13.6K
15:50 65.41 65.41 65.40 65.41 9.5K
15:51 65.41 65.42 65.36 65.42 18.9K
15:52 65.40 65.40 65.36 65.37 11.6K
15:53 65.38 65.42 65.37 65.42 59.2K
15:54 65.41 65.44 65.40 65.44 25.4K
15:55 65.44 65.50 65.44 65.46 22.1K
15:56 65.49 65.49 65.41 65.42 30.5K
15:57 65.42 65.44 65.41 65.44 22.8K
15:58 65.46 65.53 65.46 65.53 26.1K
15:59 65.48 65.51 65.48 65.51 46.1K
16:00 65.51 65.60 65.49 65.52 254.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar