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 65.10 65.37 64.95 65.37 25.1K
09:32 65.37 65.43 65.29 65.29 10.0K
09:33 65.32 65.32 65.29 65.29 2.7K
09:34 65.31 65.36 65.31 65.31 7.7K
09:35 65.31 65.31 65.10 65.19 7.8K
09:36 65.19 65.19 65.17 65.18 1.4K
09:37 65.18 65.18 65.18 65.18 0.2K
09:38 65.18 65.19 65.09 65.09 3.2K
09:39 65.09 65.14 65.07 65.07 7.6K
09:40 65.07 65.12 65.05 65.05 2.5K
09:41 65.05 65.14 65.05 65.10 13.7K
09:42 65.15 65.15 65.02 65.04 21.4K
09:43 65.02 65.02 64.91 64.91 12.8K
09:44 64.90 64.90 64.78 64.79 8.0K
09:45 64.77 64.81 64.72 64.79 11.7K
09:46 64.77 64.89 64.71 64.89 46.3K
09:47 64.87 64.88 64.76 64.76 80.0K
09:48 64.78 64.78 64.68 64.68 33.8K
09:49 64.66 64.68 64.66 64.68 13.7K
09:50 64.68 64.87 64.68 64.82 14.0K
09:51 64.80 64.83 64.80 64.83 1.6K
09:52 64.80 64.86 64.80 64.86 5.4K
09:53 64.90 64.90 64.81 64.81 12.6K
09:54 64.80 64.80 64.80 64.80 1.9K
09:55 64.77 64.83 64.76 64.78 3.4K
09:56 64.78 64.81 64.77 64.77 5.3K
09:57 64.78 64.79 64.77 64.79 2.0K
09:58 64.76 64.76 64.75 64.75 9.2K
09:59 64.76 64.76 64.76 64.76 4.7K
10:00 64.73 64.73 64.66 64.73 14.6K
10:01 64.69 64.71 64.68 64.71 3.3K
10:02 64.71 64.75 64.69 64.75 4.2K
10:03 64.74 64.74 64.71 64.71 9.9K
10:04 64.71 64.71 64.68 64.68 5.8K
10:05 64.68 64.68 64.65 64.66 4.8K
10:06 64.65 64.66 64.59 64.59 11.3K
10:07 64.58 64.58 64.55 64.56 3.5K
10:08 64.65 64.73 64.65 64.73 21.6K
10:09 64.73 64.81 64.73 64.81 11.6K
10:10 64.81 64.94 64.81 64.94 13.3K
10:11 64.94 64.95 64.92 64.92 3.7K
10:12 64.92 64.92 64.90 64.90 1.5K
10:13 64.92 64.92 64.90 64.90 55.0K
10:14 64.87 64.90 64.87 64.90 2.2K
10:15 64.97 64.97 64.97 64.97 10.5K
10:16 64.97 64.97 64.97 64.97 5.7K
10:17 64.98 64.98 64.89 64.89 6.3K
10:18 64.89 64.89 64.89 64.89 0.9K
10:19 64.89 64.94 64.89 64.93 11.4K
10:20 64.92 64.92 64.87 64.87 10.4K
10:21 64.94 64.94 64.85 64.85 4.7K
10:22 64.85 64.89 64.84 64.89 8.2K
10:23 64.89 64.89 64.87 64.87 0.3K
10:24 64.89 64.89 64.87 64.87 2.4K
10:25 64.89 64.92 64.89 64.91 5.4K
10:26 64.91 64.91 64.87 64.87 6.6K
10:27 64.87 64.88 64.86 64.87 1.6K
10:28 64.85 64.87 64.85 64.87 1.6K
10:29 64.87 64.87 64.79 64.79 5.9K
10:30 64.79 64.79 64.73 64.74 1.9K
10:31 64.78 64.84 64.77 64.77 26.6K
10:32 64.77 64.77 64.71 64.75 6.8K
10:33 64.73 64.74 64.72 64.74 4.8K
10:34 64.77 64.77 64.74 64.74 5.5K
10:35 64.71 64.75 64.69 64.75 1.3K
10:36 64.74 64.74 64.73 64.74 2.1K
10:37 64.74 64.77 64.73 64.73 9.1K
10:38 64.73 64.74 64.70 64.74 5.1K
10:39 64.74 64.83 64.74 64.81 17.6K
10:40 64.81 64.81 64.78 64.78 2.6K
10:41 64.78 64.80 64.78 64.79 4.2K
10:42 64.80 64.80 64.76 64.76 2.1K
10:43 64.76 64.76 64.75 64.75 0.4K
10:44 64.75 64.75 64.73 64.73 1.6K
10:45 64.73 64.75 64.69 64.71 4.1K
10:46 64.71 64.77 64.71 64.77 16.5K
10:47 64.77 64.79 64.76 64.77 6.6K
10:48 64.77 64.77 64.75 64.75 4.3K
10:49 64.77 64.79 64.76 64.76 4.6K
10:50 64.76 64.83 64.76 64.83 6.7K
10:51 64.82 64.86 64.82 64.85 2.4K
10:52 64.86 64.86 64.81 64.81 5.5K
10:53 64.81 64.81 64.81 64.81 1.6K
10:54 64.80 64.82 64.80 64.82 16.4K
10:55 64.80 64.80 64.78 64.78 5.3K
10:56 64.79 64.80 64.78 64.78 3.7K
10:57 64.78 64.78 64.78 64.78 1.1K
10:58 64.78 64.78 64.75 64.75 2.4K
10:59 64.75 64.75 64.70 64.70 5.9K
11:00 64.73 64.74 64.73 64.74 5.3K
11:01 64.75 64.81 64.75 64.76 11.7K
11:02 64.73 64.73 64.73 64.73 1.8K
11:03 64.73 64.81 64.72 64.81 7.7K
11:04 64.78 64.79 64.78 64.79 1.5K
11:05 64.79 64.79 64.76 64.76 5.2K
11:06 64.75 64.78 64.75 64.78 16.0K
11:07 64.79 64.79 64.76 64.78 4.7K
11:08 64.78 64.78 64.78 64.78 0.6K
11:09 64.78 64.78 64.78 64.78 3.1K
11:10 64.78 64.78 64.77 64.77 2.1K
11:11 64.77 64.77 64.73 64.73 14.0K
11:12 64.73 64.73 64.67 64.67 6.1K
11:13 64.69 64.69 64.67 64.67 4.1K
11:14 64.65 64.65 64.62 64.62 2.1K
11:15 64.62 64.64 64.62 64.64 6.1K
11:16 64.64 64.66 64.64 64.66 1.2K
11:17 64.63 64.65 64.62 64.65 6.3K
11:18 64.64 64.65 64.64 64.65 3.7K
11:19 64.66 64.67 64.66 64.67 12.3K
11:20 64.69 64.72 64.69 64.72 11.2K
11:21 64.72 64.72 64.70 64.70 1.7K
11:22 64.70 64.71 64.70 64.71 6.5K
11:23 64.70 64.70 64.67 64.67 7.6K
11:24 64.67 64.67 64.66 64.66 1.9K
11:25 64.66 64.66 64.66 64.66 2.5K
11:26 64.67 64.68 64.65 64.68 4.1K
11:27 64.68 64.68 64.66 64.66 1.7K
11:28 64.66 64.66 64.66 64.66 1.2K
11:29 64.64 64.66 64.64 64.66 7.5K
11:30 64.66 64.66 64.64 64.64 7.8K
11:31 64.62 64.63 64.62 64.62 4.4K
11:32 64.62 64.63 64.62 64.63 1.7K
11:33 64.63 64.66 64.63 64.66 4.4K
11:34 64.66 64.68 64.66 64.68 5.7K
11:35 64.68 64.68 64.68 64.68 2.0K
11:36 64.68 64.69 64.67 64.69 5.0K
11:37 64.69 64.69 64.69 64.69 1.9K
11:38 64.69 64.71 64.69 64.69 6.8K
11:39 64.69 64.69 64.65 64.65 9.3K
11:40 64.65 64.65 64.63 64.63 3.1K
11:41 64.63 64.65 64.62 64.62 3.2K
11:42 64.62 64.63 64.61 64.63 3.1K
11:43 64.64 64.64 64.62 64.62 7.4K
11:44 64.62 64.64 64.62 64.64 3.6K
11:45 64.64 64.68 64.63 64.68 6.0K
11:46 64.68 64.68 64.66 64.66 5.0K
11:47 64.66 64.67 64.65 64.66 2.8K
11:48 64.66 64.67 64.65 64.66 3.4K
11:49 64.65 64.67 64.65 64.65 1.9K
11:50 64.67 64.67 64.65 64.65 1.4K
11:51 64.67 64.67 64.67 64.67 2.1K
11:52 64.67 64.67 64.63 64.63 4.9K
11:53 64.63 64.63 64.63 64.63 1.4K
11:54 64.66 64.66 64.66 64.66 1.9K
11:55 64.64 64.64 64.64 64.64 1.6K
11:56 64.62 64.62 64.62 64.62 2.7K
11:57 64.60 64.62 64.60 64.62 1.4K
11:58 64.62 64.62 64.60 64.62 21.6K
11:59 64.63 64.63 64.61 64.61 4.6K
12:00 64.61 64.61 64.61 64.61 0.2K
12:01 64.61 64.63 64.61 64.63 5.5K
12:02 64.63 64.63 64.59 64.59 1.8K
12:03 64.59 64.61 64.59 64.61 1.2K
12:04 64.61 64.63 64.61 64.61 3.0K
12:05 64.62 64.64 64.62 64.64 7.2K
12:06 64.63 64.63 64.60 64.60 12.5K
12:07 64.60 64.61 64.60 64.61 2.5K
12:08 64.62 64.63 64.61 64.63 5.0K
12:09 64.62 64.63 64.58 64.58 4.1K
12:10 64.59 64.59 64.59 64.59 2.9K
12:11 64.60 64.60 64.59 64.60 4.8K
12:12 64.60 64.60 64.55 64.55 7.5K
12:13 64.55 64.58 64.55 64.56 1.0K
12:14 64.56 64.57 64.56 64.57 3.1K
12:15 64.57 64.58 64.57 64.57 8.6K
12:16 64.57 64.58 64.57 64.57 2.9K
12:17 64.57 64.61 64.57 64.61 7.5K
12:18 64.61 64.64 64.61 64.64 7.1K
12:19 64.65 64.65 64.63 64.65 2.4K
12:20 64.65 64.67 64.63 64.67 2.9K
12:21 64.67 64.67 64.66 64.67 3.7K
12:22 64.67 64.68 64.67 64.68 3.5K
12:23 64.67 64.68 64.67 64.67 4.1K
12:24 64.67 64.67 64.61 64.62 8.5K
12:25 64.62 64.62 64.62 64.62 0.5K
12:26 64.63 64.63 64.61 64.61 1.4K
12:27 64.61 64.61 64.60 64.60 2.3K
12:28 64.60 64.61 64.58 64.58 2.8K
12:29 64.58 64.58 64.56 64.56 1.9K
12:30 64.56 64.56 64.54 64.54 2.9K
12:31 64.54 64.57 64.53 64.57 9.6K
12:32 64.57 64.58 64.57 64.58 1.0K
12:33 64.58 64.63 64.58 64.63 7.9K
12:34 64.61 64.61 64.60 64.60 2.4K
12:35 64.60 64.60 64.59 64.59 2.8K
12:36 64.58 64.58 64.54 64.54 3.5K
12:37 64.54 64.58 64.54 64.57 4.4K
12:38 64.56 64.56 64.56 64.56 1.7K
12:39 64.56 64.57 64.56 64.57 3.3K
12:40 64.60 64.60 64.58 64.58 5.2K
12:41 64.58 64.58 64.58 64.58 1.4K
12:42 64.59 64.59 64.58 64.58 1.9K
12:43 64.58 64.58 64.57 64.57 5.6K
12:44 64.57 64.57 64.56 64.56 2.0K
12:45 64.55 64.55 64.55 64.55 2.6K
12:46 64.56 64.56 64.55 64.55 3.0K
12:47 64.54 64.56 64.54 64.56 4.5K
12:48 64.57 64.57 64.57 64.57 2.3K
12:49 64.57 64.61 64.57 64.61 6.2K
12:50 64.61 64.61 64.56 64.56 4.1K
12:51 64.56 64.57 64.56 64.57 2.4K
12:52 64.57 64.60 64.57 64.60 4.1K
12:53 64.60 64.60 64.60 64.60 0.8K
12:54 64.61 64.61 64.61 64.61 1.7K
12:55 64.61 64.64 64.61 64.64 6.2K
12:56 64.64 64.64 64.64 64.64 0.5K
12:57 64.64 64.64 64.63 64.63 2.6K
12:58 64.63 64.65 64.63 64.64 5.7K
12:59 64.64 64.70 64.64 64.69 12.2K
13:00 64.68 64.69 64.68 64.69 2.7K
13:01 64.71 64.71 64.70 64.70 1.5K
13:02 64.70 64.70 64.70 64.70 0.7K
13:03 64.70 64.70 64.70 64.70 1.5K
13:04 64.71 64.73 64.70 64.70 19.6K
13:05 64.71 64.72 64.71 64.72 1.3K
13:06 64.72 64.73 64.71 64.72 1.8K
13:07 64.72 64.78 64.72 64.77 6.3K
13:08 64.75 64.75 64.72 64.72 3.9K
13:09 64.72 64.72 64.72 64.72 0.7K
13:10 64.72 64.72 64.70 64.72 2.0K
13:11 64.70 64.73 64.70 64.73 5.9K
13:12 64.73 64.73 64.73 64.73 0.2K
13:13 64.73 64.75 64.73 64.73 0.5K
13:14 64.73 64.73 64.73 64.73 2.2K
13:15 64.80 64.80 64.79 64.80 9.2K
13:16 64.80 64.80 64.77 64.79 6.9K
13:17 64.81 64.81 64.81 64.81 7.8K
13:18 64.81 64.82 64.81 64.82 5.6K
13:19 64.82 64.82 64.81 64.81 1.0K
13:20 64.81 64.81 64.78 64.78 3.2K
13:21 64.78 64.80 64.78 64.80 24.3K
13:22 64.80 64.81 64.80 64.81 6.2K
13:23 64.82 64.82 64.80 64.80 8.4K
13:24 64.80 64.82 64.79 64.81 6.3K
13:25 64.81 64.81 64.81 64.81 1.7K
13:26 64.81 64.81 64.81 64.81 1.7K
13:27 64.80 64.82 64.80 64.81 9.0K
13:28 64.81 64.81 64.80 64.80 4.9K
13:29 64.80 64.80 64.80 64.80 3.2K
13:30 64.80 64.80 64.78 64.78 7.3K
13:31 64.78 64.79 64.78 64.79 4.1K
13:32 64.77 64.81 64.77 64.80 6.1K
13:33 64.78 64.78 64.75 64.75 3.8K
13:34 64.72 64.75 64.72 64.75 6.7K
13:35 64.75 64.75 64.75 64.75 0.3K
13:36 64.76 64.76 64.73 64.74 7.0K
13:37 64.75 64.75 64.75 64.75 1.3K
13:38 64.73 64.75 64.73 64.75 4.6K
13:39 64.75 64.80 64.75 64.79 6.1K
13:40 64.79 64.79 64.79 64.79 0.2K
13:41 64.77 64.79 64.77 64.79 5.2K
13:42 64.78 64.78 64.77 64.78 2.3K
13:43 64.78 64.78 64.76 64.76 3.2K
13:44 64.79 64.79 64.78 64.78 4.3K
13:45 64.75 64.76 64.73 64.73 5.3K
13:46 64.73 64.73 64.73 64.73 4.0K
13:47 64.75 64.75 64.75 64.75 4.5K
13:48 64.75 64.77 64.73 64.77 8.1K
13:49 64.77 64.77 64.77 64.77 0.0K
13:50 64.77 64.78 64.76 64.77 5.3K
13:51 64.77 64.77 64.75 64.75 4.0K
13:52 64.74 64.74 64.74 64.74 0.9K
13:53 64.74 64.74 64.73 64.73 3.5K
13:54 64.73 64.73 64.73 64.73 2.9K
13:55 64.73 64.76 64.73 64.75 5.6K
13:56 64.75 64.77 64.74 64.77 5.3K
13:57 64.75 64.76 64.75 64.75 3.6K
13:58 64.74 64.75 64.72 64.75 6.9K
13:59 64.76 64.76 64.76 64.76 0.3K
14:00 64.76 64.76 64.76 64.76 1.8K
14:01 64.76 64.79 64.76 64.79 3.2K
14:02 64.79 64.79 64.75 64.75 5.1K
14:03 64.75 64.78 64.75 64.78 3.0K
14:04 64.78 64.79 64.78 64.78 4.3K
14:05 64.78 64.78 64.77 64.78 2.7K
14:06 64.78 64.78 64.77 64.78 4.6K
14:07 64.80 64.82 64.80 64.82 13.7K
14:08 64.82 64.82 64.82 64.82 1.8K
14:09 64.82 64.82 64.82 64.82 11.1K
14:10 64.82 64.82 64.79 64.79 10.2K
14:11 64.79 64.79 64.79 64.79 6.7K
14:12 64.79 64.80 64.79 64.80 0.8K
14:13 64.82 64.82 64.81 64.81 7.6K
14:14 64.82 64.90 64.82 64.90 7.3K
14:15 64.91 64.91 64.83 64.83 17.7K
14:16 64.83 64.83 64.82 64.83 6.1K
14:17 64.87 64.87 64.84 64.84 4.8K
14:18 64.84 64.84 64.84 64.84 2.4K
14:19 64.86 64.90 64.86 64.89 8.0K
14:20 64.89 64.89 64.87 64.87 1.0K
14:21 64.89 64.89 64.88 64.88 5.2K
14:22 64.87 64.89 64.87 64.89 5.7K
14:23 64.88 64.90 64.88 64.90 8.9K
14:24 64.90 64.93 64.90 64.93 6.0K
14:25 64.93 64.93 64.92 64.92 3.5K
14:26 64.92 64.92 64.91 64.91 1.4K
14:27 64.91 64.95 64.91 64.95 6.8K
14:28 64.95 64.97 64.95 64.97 5.8K
14:29 64.98 64.98 64.97 64.98 7.6K
14:30 64.98 64.99 64.98 64.99 0.8K
14:31 64.92 64.97 64.92 64.97 17.5K
14:32 64.97 64.97 64.96 64.96 1.8K
14:33 64.96 64.96 64.95 64.95 2.2K
14:34 64.94 64.94 64.93 64.94 3.8K
14:35 64.94 64.94 64.92 64.92 2.4K
14:36 64.92 64.93 64.92 64.93 1.9K
14:37 64.92 64.97 64.92 64.97 6.4K
14:38 64.97 64.97 64.97 64.97 0.7K
14:39 64.94 64.95 64.94 64.94 4.2K
14:40 64.94 64.94 64.93 64.93 4.0K
14:41 64.94 65.01 64.94 65.00 10.0K
14:42 65.00 65.02 65.00 65.02 1.5K
14:43 65.02 65.02 65.00 65.00 4.8K
14:44 65.00 65.02 65.00 65.00 4.6K
14:45 64.99 64.99 64.99 64.99 0.6K
14:46 64.99 65.02 64.99 64.99 6.7K
14:47 64.99 64.99 64.98 64.98 5.0K
14:48 64.98 64.98 64.97 64.97 1.4K
14:49 64.97 64.97 64.97 64.97 1.4K
14:50 64.97 65.00 64.97 64.98 5.9K
14:51 64.98 65.00 64.98 65.00 5.0K
14:52 65.00 65.00 65.00 65.00 0.6K
14:53 65.00 65.00 64.99 64.99 1.4K
14:54 64.99 65.00 64.98 65.00 4.8K
14:55 65.00 65.00 64.99 64.99 1.1K
14:56 64.99 65.00 64.94 64.94 13.0K
14:57 64.93 64.95 64.93 64.95 4.8K
14:58 64.94 64.94 64.93 64.93 1.3K
14:59 64.95 64.95 64.93 64.93 1.9K
15:00 64.93 64.93 64.91 64.91 6.0K
15:01 64.96 64.96 64.95 64.95 5.9K
15:02 64.94 64.94 64.94 64.94 1.6K
15:03 64.94 64.95 64.94 64.95 5.0K
15:04 64.94 64.95 64.94 64.94 1.2K
15:05 64.94 64.94 64.94 64.94 1.3K
15:06 64.94 64.94 64.94 64.94 3.9K
15:07 64.96 64.99 64.95 64.99 13.1K
15:08 64.99 64.99 64.99 64.99 1.1K
15:09 64.99 64.99 64.95 64.95 6.3K
15:10 64.95 64.95 64.94 64.94 3.3K
15:11 64.94 64.94 64.94 64.94 2.6K
15:12 64.93 64.93 64.93 64.93 3.0K
15:13 64.94 64.94 64.94 64.94 5.1K
15:14 64.94 64.94 64.94 64.94 1.9K
15:15 64.94 64.94 64.92 64.92 7.1K
15:16 64.92 64.94 64.91 64.94 11.1K
15:17 64.94 64.94 64.94 64.94 1.9K
15:18 64.94 64.99 64.94 64.97 8.9K
15:19 64.97 64.97 64.96 64.96 4.2K
15:20 64.95 64.96 64.95 64.96 2.1K
15:21 64.96 64.99 64.96 64.99 6.3K
15:22 64.98 64.99 64.98 64.99 2.7K
15:23 64.99 65.00 64.99 65.00 13.6K
15:24 65.00 65.00 65.00 65.00 1.8K
15:25 64.99 64.99 64.98 64.99 12.5K
15:26 64.98 64.98 64.96 64.96 4.5K
15:27 64.94 64.94 64.93 64.94 4.0K
15:28 64.92 64.93 64.92 64.93 9.0K
15:29 64.91 64.94 64.90 64.94 13.8K
15:30 64.93 64.94 64.93 64.94 3.1K
15:31 64.94 64.97 64.94 64.96 15.2K
15:32 64.96 64.98 64.96 64.98 7.2K
15:33 64.98 64.98 64.96 64.96 6.3K
15:34 64.96 64.97 64.93 64.93 6.1K
15:35 64.91 64.93 64.91 64.93 8.4K
15:36 64.93 64.93 64.92 64.92 5.2K
15:37 64.93 64.93 64.92 64.93 7.0K
15:38 64.98 64.98 64.91 64.94 15.2K
15:39 64.95 64.95 64.88 64.88 5.4K
15:40 64.86 64.94 64.86 64.94 9.2K
15:41 64.94 64.94 64.93 64.93 2.1K
15:42 64.91 64.91 64.90 64.90 7.6K
15:43 64.91 64.91 64.89 64.89 6.6K
15:44 64.90 64.93 64.90 64.93 17.3K
15:45 64.93 64.93 64.93 64.93 3.9K
15:46 64.93 64.93 64.87 64.90 17.2K
15:47 64.90 64.90 64.85 64.87 7.8K
15:48 64.93 64.94 64.92 64.92 19.8K
15:49 64.94 64.94 64.92 64.93 6.3K
15:50 64.94 64.94 64.91 64.94 17.3K
15:51 64.94 64.94 64.92 64.92 13.6K
15:52 64.93 64.95 64.92 64.93 24.7K
15:53 64.93 64.93 64.86 64.88 27.0K
15:54 64.87 64.92 64.86 64.90 31.4K
15:55 64.98 64.98 64.91 64.96 35.7K
15:56 64.98 64.98 64.93 64.93 31.1K
15:57 64.93 64.99 64.93 64.98 61.8K
15:58 64.97 64.98 64.95 64.95 27.1K
15:59 64.94 64.94 64.92 64.94 58.7K
16:00 64.94 65.00 64.53 64.97 288.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar