Trip.com Group Ltd ADR (TCOM)

TCOM
🏛️ Vereinigte Staaten →
75.20
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 64.12 64.19 64.07 64.11 33.5K
09:31 64.19 64.19 63.82 63.97 16.5K
09:32 64.00 64.11 64.00 64.01 36.7K
09:33 64.01 64.08 64.00 64.08 16.0K
09:34 64.20 64.21 64.03 64.03 7.6K
09:35 64.13 64.17 64.13 64.17 7.2K
09:36 64.18 64.18 64.18 64.18 0.8K
09:37 64.10 64.10 63.99 64.03 15.5K
09:38 64.09 64.13 64.09 64.08 6.4K
09:39 64.09 64.09 64.09 64.08 3.8K
09:40 64.18 64.18 64.17 64.17 7.0K
09:41 64.17 64.18 64.12 64.18 8.2K
09:42 64.19 64.26 64.19 64.26 4.5K
09:43 64.22 64.22 64.20 64.20 9.2K
09:44 64.21 64.22 64.14 64.14 9.2K
09:45 64.18 64.18 64.17 64.17 2.7K
09:46 64.18 64.18 64.18 64.18 0.8K
09:47 64.18 64.18 64.17 64.18 1.7K
09:48 64.18 64.19 64.18 64.19 1.5K
09:49 64.19 64.21 64.19 64.21 6.7K
09:50 64.29 64.29 64.12 64.12 24.4K
09:51 64.16 64.20 64.16 64.20 9.8K
09:52 64.24 64.26 64.19 64.26 8.7K
09:53 64.24 64.24 64.17 64.17 3.7K
09:54 64.14 64.15 64.14 64.15 4.8K
09:56 64.14 64.17 64.14 64.14 1.6K
09:57 64.17 64.17 64.06 64.08 6.4K
09:59 64.09 64.09 64.09 64.08 0.5K
10:00 64.09 64.20 64.09 64.17 40.2K
10:01 64.17 64.20 64.10 64.10 13.8K
10:02 64.15 64.16 64.15 64.16 5.0K
10:03 64.16 64.22 64.16 64.17 15.5K
10:04 64.22 64.24 64.18 64.18 18.4K
10:05 64.19 64.21 64.19 64.20 12.4K
10:06 64.21 64.21 64.19 64.21 1.1K
10:07 64.20 64.20 64.12 64.11 8.9K
10:08 64.12 64.20 64.12 64.19 8.3K
10:09 64.21 64.22 64.20 64.22 5.7K
10:10 64.30 64.31 64.26 64.26 7.2K
10:11 64.26 64.26 64.12 64.12 9.3K
10:12 64.09 64.20 64.09 64.11 5.2K
10:13 64.15 64.15 64.10 64.12 2.3K
10:14 64.14 64.22 64.14 64.22 9.3K
10:15 64.22 64.30 64.22 64.29 11.8K
10:16 64.31 64.34 64.30 64.34 13.3K
10:17 64.34 64.38 64.34 64.33 19.9K
10:18 64.30 64.33 64.30 64.33 2.2K
10:19 64.31 64.33 64.29 64.31 5.6K
10:20 64.31 64.31 64.21 64.22 8.6K
10:21 64.23 64.23 64.19 64.19 6.1K
10:22 64.21 64.22 64.20 64.20 3.9K
10:23 64.19 64.25 64.19 64.25 11.6K
10:24 64.25 64.35 64.23 64.35 6.0K
10:25 64.35 64.35 64.25 64.26 12.0K
10:27 64.20 64.20 64.16 64.16 3.8K
10:28 64.19 64.21 64.19 64.21 10.4K
10:29 64.21 64.26 64.21 64.26 3.9K
10:30 64.23 64.35 64.23 64.35 9.0K
10:31 64.35 64.42 64.35 64.42 6.9K
10:32 64.44 64.49 64.44 64.49 3.6K
10:33 64.49 64.49 64.45 64.45 1.8K
10:34 64.49 64.49 64.49 64.49 1.3K
10:35 64.39 64.39 64.31 64.32 5.9K
10:36 64.26 64.26 64.22 64.24 5.2K
10:37 64.26 64.26 64.24 64.26 5.6K
10:38 64.28 64.28 64.27 64.28 1.7K
10:39 64.29 64.29 64.23 64.23 7.1K
10:40 64.23 64.29 64.23 64.29 5.1K
10:41 64.25 64.29 64.20 64.20 8.9K
10:42 64.20 64.20 64.20 64.19 1.4K
10:43 64.20 64.25 64.20 64.21 5.9K
10:44 64.23 64.32 64.23 64.32 3.9K
10:45 64.25 64.25 64.20 64.20 9.5K
10:46 64.20 64.20 64.20 64.19 5.0K
10:47 64.21 64.21 64.20 64.21 2.9K
10:48 64.19 64.19 64.18 64.18 2.4K
10:49 64.18 64.19 64.18 64.19 2.8K
10:50 64.19 64.25 64.18 64.20 12.8K
10:51 64.23 64.25 64.14 64.14 9.0K
10:52 64.15 64.15 64.12 64.15 8.4K
10:53 64.16 64.16 64.14 64.14 4.5K
10:54 64.14 64.19 64.14 64.19 11.0K
10:55 64.24 64.25 64.22 64.23 4.4K
10:56 64.24 64.25 64.23 64.23 9.7K
10:58 64.21 64.23 64.21 64.23 7.6K
10:59 64.24 64.24 64.23 64.24 2.9K
11:00 64.21 64.27 64.21 64.27 12.2K
11:01 64.26 64.28 64.26 64.27 2.9K
11:02 64.27 64.28 64.27 64.28 6.4K
11:03 64.28 64.28 64.28 64.28 2.2K
11:04 64.28 64.31 64.28 64.30 4.8K
11:05 64.30 64.30 64.27 64.28 7.4K
11:06 64.29 64.29 64.27 64.28 6.7K
11:07 64.28 64.28 64.26 64.26 5.3K
11:08 64.25 64.25 64.25 64.25 9.5K
11:09 64.24 64.28 64.24 64.24 11.5K
11:10 64.22 64.26 64.22 64.24 5.3K
11:11 64.22 64.22 64.16 64.16 2.8K
11:12 64.16 64.18 64.15 64.15 19.0K
11:13 64.15 64.15 64.13 64.13 2.3K
11:14 64.08 64.09 64.08 64.09 5.3K
11:15 64.07 64.07 64.01 64.03 10.7K
11:16 64.03 64.05 64.03 64.05 11.2K
11:17 64.05 64.13 64.05 64.13 6.0K
11:18 64.11 64.11 64.08 64.08 3.5K
11:19 64.06 64.07 64.06 64.06 5.1K
11:20 64.06 64.10 64.05 64.10 7.4K
11:21 64.11 64.11 64.09 64.08 6.3K
11:22 64.09 64.12 64.09 64.11 6.6K
11:23 64.12 64.12 64.10 64.10 4.1K
11:24 64.11 64.11 64.07 64.07 3.1K
11:25 64.08 64.08 64.06 64.06 3.9K
11:26 64.06 64.06 64.05 64.05 2.5K
11:27 64.04 64.04 64.04 64.04 5.6K
11:28 64.04 64.09 64.04 64.08 10.3K
11:29 64.06 64.11 64.06 64.10 2.6K
11:30 64.10 64.12 64.08 64.09 9.3K
11:31 64.08 64.08 64.06 64.07 1.2K
11:32 64.07 64.09 64.07 64.09 10.0K
11:33 64.11 64.11 64.09 64.11 2.4K
11:34 64.12 64.20 64.11 64.16 10.9K
11:35 64.19 64.21 64.16 64.16 3.7K
11:36 64.17 64.18 64.17 64.18 2.4K
11:37 64.18 64.20 64.18 64.20 2.5K
11:38 64.20 64.20 64.18 64.18 5.7K
11:39 64.18 64.18 64.16 64.16 5.7K
11:40 64.17 64.17 64.14 64.14 1.8K
11:41 64.17 64.17 64.15 64.17 3.1K
11:42 64.17 64.17 64.15 64.17 0.8K
11:43 64.13 64.14 64.11 64.13 5.6K
11:44 64.14 64.18 64.14 64.17 12.9K
11:45 64.17 64.22 64.17 64.22 8.4K
11:46 64.23 64.23 64.18 64.19 1.8K
11:47 64.17 64.18 64.17 64.18 2.1K
11:48 64.19 64.19 64.18 64.18 4.1K
11:49 64.19 64.22 64.19 64.22 3.6K
11:50 64.22 64.25 64.19 64.25 14.8K
11:51 64.24 64.28 64.24 64.25 4.7K
11:52 64.25 64.25 64.24 64.24 2.6K
11:53 64.25 64.25 64.23 64.23 2.9K
11:54 64.25 64.25 64.24 64.24 5.1K
11:55 64.24 64.25 64.23 64.25 22.0K
11:56 64.25 64.25 64.23 64.24 3.5K
11:57 64.24 64.26 64.23 64.23 8.1K
11:58 64.23 64.27 64.23 64.27 8.0K
11:59 64.27 64.28 64.27 64.28 4.0K
12:00 64.29 64.32 64.28 64.32 4.0K
12:01 64.33 64.33 64.32 64.33 2.2K
12:02 64.33 64.33 64.31 64.32 3.5K
12:03 64.37 64.37 64.35 64.37 10.2K
12:04 64.38 64.39 64.37 64.36 3.1K
12:05 64.36 64.36 64.33 64.33 4.4K
12:07 64.35 64.35 64.34 64.34 1.8K
12:08 64.34 64.35 64.34 64.35 2.2K
12:09 64.35 64.35 64.34 64.34 4.2K
12:10 64.34 64.35 64.34 64.35 0.7K
12:11 64.34 64.36 64.33 64.33 7.3K
12:12 64.32 64.33 64.31 64.31 1.1K
12:13 64.33 64.33 64.31 64.33 5.6K
12:14 64.33 64.33 64.30 64.32 5.5K
12:15 64.32 64.33 64.32 64.33 4.1K
12:16 64.34 64.34 64.30 64.30 7.8K
12:17 64.31 64.31 64.30 64.30 1.2K
12:18 64.30 64.31 64.30 64.31 6.3K
12:19 64.31 64.36 64.31 64.36 5.3K
12:20 64.36 64.36 64.35 64.35 2.3K
12:21 64.35 64.41 64.35 64.41 10.8K
12:22 64.41 64.43 64.41 64.43 1.5K
12:23 64.45 64.45 64.44 64.45 1.4K
12:24 64.45 64.45 64.45 64.44 2.2K
12:25 64.42 64.42 64.41 64.42 4.8K
12:26 64.42 64.42 64.39 64.39 3.9K
12:27 64.39 64.40 64.39 64.39 1.4K
12:28 64.37 64.37 64.37 64.37 4.0K
12:29 64.37 64.39 64.37 64.38 5.2K
12:30 64.38 64.40 64.38 64.40 0.8K
12:31 64.40 64.41 64.39 64.39 1.5K
12:32 64.40 64.40 64.39 64.40 2.2K
12:33 64.39 64.42 64.39 64.42 8.6K
12:34 64.41 64.41 64.41 64.41 5.6K
12:35 64.40 64.41 64.40 64.41 1.2K
12:36 64.41 64.41 64.41 64.41 1.6K
12:37 64.42 64.42 64.41 64.42 5.6K
12:38 64.42 64.42 64.39 64.39 6.3K
12:39 64.38 64.39 64.38 64.39 5.0K
12:40 64.39 64.42 64.39 64.42 6.8K
12:41 64.45 64.45 64.44 64.44 0.6K
12:42 64.44 64.45 64.44 64.44 2.3K
12:43 64.45 64.45 64.43 64.43 4.4K
12:44 64.41 64.41 64.39 64.40 6.0K
12:45 64.38 64.40 64.38 64.40 3.9K
12:46 64.41 64.42 64.41 64.42 3.2K
12:47 64.42 64.43 64.40 64.40 2.4K
12:48 64.40 64.40 64.40 64.40 1.0K
12:49 64.41 64.41 64.41 64.41 1.7K
12:50 64.42 64.43 64.42 64.42 5.5K
12:51 64.41 64.41 64.39 64.39 7.0K
12:52 64.35 64.39 64.35 64.38 2.8K
12:53 64.38 64.39 64.38 64.39 1.3K
12:54 64.38 64.38 64.34 64.34 7.1K
12:55 64.34 64.34 64.31 64.31 10.8K
12:56 64.31 64.31 64.27 64.27 10.0K
12:57 64.27 64.27 64.25 64.25 2.1K
12:58 64.26 64.29 64.26 64.29 12.7K
12:59 64.29 64.29 64.29 64.29 3.2K
13:00 64.30 64.33 64.30 64.32 8.9K
13:01 64.33 64.35 64.33 64.33 5.0K
13:02 64.35 64.37 64.35 64.36 2.5K
13:03 64.37 64.37 64.37 64.36 3.9K
13:04 64.35 64.35 64.34 64.33 1.9K
13:05 64.34 64.36 64.34 64.36 4.6K
13:06 64.36 64.36 64.36 64.36 1.7K
13:07 64.37 64.38 64.37 64.37 8.3K
13:08 64.37 64.37 64.37 64.37 3.2K
13:09 64.37 64.37 64.37 64.37 3.5K
13:10 64.37 64.37 64.36 64.36 4.7K
13:11 64.36 64.36 64.35 64.35 3.4K
13:12 64.35 64.35 64.35 64.35 2.9K
13:13 64.35 64.35 64.34 64.34 28.4K
13:14 64.38 64.39 64.36 64.36 8.3K
13:15 64.38 64.38 64.38 64.38 4.3K
13:16 64.38 64.40 64.38 64.40 3.4K
13:17 64.40 64.43 64.40 64.43 21.0K
13:18 64.42 64.45 64.42 64.44 8.8K
13:19 64.45 64.45 64.44 64.45 4.6K
13:20 64.45 64.46 64.45 64.46 0.9K
13:21 64.46 64.47 64.45 64.45 1.8K
13:22 64.47 64.47 64.44 64.44 6.3K
13:23 64.44 64.45 64.44 64.45 2.6K
13:24 64.44 64.46 64.44 64.44 6.2K
13:25 64.45 64.46 64.45 64.45 3.3K
13:26 64.46 64.46 64.45 64.45 2.3K
13:27 64.46 64.48 64.45 64.47 12.0K
13:28 64.48 64.48 64.46 64.48 3.3K
13:29 64.48 64.48 64.48 64.48 1.5K
13:30 64.48 64.50 64.48 64.49 7.7K
13:31 64.48 64.48 64.47 64.47 4.4K
13:32 64.46 64.48 64.46 64.46 5.8K
13:33 64.47 64.47 64.47 64.47 15.3K
13:34 64.47 64.47 64.46 64.46 14.7K
13:35 64.47 64.47 64.47 64.47 1.2K
13:36 64.47 64.47 64.45 64.46 4.4K
13:37 64.47 64.49 64.47 64.49 7.2K
13:38 64.49 64.49 64.49 64.49 2.0K
13:39 64.49 64.49 64.48 64.48 1.2K
13:40 64.50 64.50 64.48 64.48 1.7K
13:41 64.46 64.48 64.45 64.48 5.0K
13:42 64.48 64.48 64.48 64.47 5.9K
13:43 64.47 64.48 64.47 64.48 14.2K
13:44 64.49 64.49 64.49 64.49 2.4K
13:45 64.50 64.53 64.50 64.51 3.7K
13:46 64.52 64.53 64.52 64.53 4.4K
13:47 64.52 64.52 64.52 64.52 4.8K
13:48 64.51 64.51 64.50 64.51 1.8K
13:49 64.51 64.51 64.50 64.50 2.7K
13:50 64.50 64.50 64.50 64.50 5.1K
13:51 64.50 64.50 64.49 64.50 1.8K
13:52 64.50 64.51 64.50 64.50 1.9K
13:53 64.50 64.50 64.50 64.50 1.1K
13:54 64.50 64.52 64.50 64.52 3.6K
13:55 64.50 64.54 64.49 64.54 42.2K
13:56 64.53 64.54 64.53 64.53 4.4K
13:57 64.51 64.51 64.51 64.51 2.8K
13:58 64.51 64.51 64.50 64.50 5.2K
13:59 64.49 64.50 64.49 64.50 10.4K
14:00 64.51 64.51 64.50 64.51 1.7K
14:01 64.51 64.51 64.51 64.51 1.3K
14:02 64.50 64.51 64.50 64.51 0.6K
14:03 64.50 64.52 64.50 64.52 2.4K
14:04 64.50 64.50 64.47 64.47 8.1K
14:05 64.48 64.48 64.45 64.45 2.7K
14:06 64.47 64.47 64.47 64.47 0.9K
14:07 64.46 64.46 64.46 64.46 0.9K
14:08 64.46 64.46 64.46 64.46 1.0K
14:09 64.46 64.46 64.45 64.45 0.7K
14:10 64.46 64.46 64.45 64.45 3.5K
14:11 64.45 64.47 64.45 64.47 1.9K
14:12 64.47 64.47 64.47 64.47 1.0K
14:13 64.45 64.47 64.45 64.47 6.2K
14:14 64.47 64.47 64.46 64.46 11.3K
14:15 64.47 64.51 64.47 64.51 4.8K
14:16 64.51 64.51 64.51 64.51 1.1K
14:17 64.51 64.51 64.51 64.51 3.9K
14:18 64.50 64.50 64.50 64.50 6.4K
14:20 64.49 64.51 64.49 64.51 6.2K
14:21 64.51 64.51 64.51 64.51 1.2K
14:22 64.50 64.51 64.50 64.50 2.6K
14:23 64.49 64.50 64.49 64.50 0.5K
14:24 64.50 64.50 64.49 64.50 1.8K
14:25 64.49 64.49 64.47 64.48 8.3K
14:26 64.50 64.52 64.50 64.52 32.6K
14:27 64.56 64.56 64.55 64.55 3.6K
14:28 64.57 64.57 64.57 64.57 5.0K
14:29 64.56 64.57 64.56 64.57 3.5K
14:30 64.56 64.56 64.54 64.55 15.8K
14:31 64.56 64.56 64.56 64.56 16.7K
14:32 64.55 64.55 64.53 64.53 3.0K
14:33 64.55 64.55 64.55 64.55 7.7K
14:34 64.56 64.57 64.56 64.57 3.9K
14:35 64.55 64.57 64.55 64.57 22.3K
14:36 64.57 64.57 64.57 64.57 0.9K
14:37 64.57 64.57 64.57 64.57 2.3K
14:38 64.56 64.56 64.56 64.56 1.4K
14:39 64.54 64.56 64.53 64.56 8.5K
14:40 64.56 64.56 64.55 64.56 1.5K
14:41 64.53 64.53 64.48 64.48 12.7K
14:42 64.45 64.48 64.45 64.48 12.8K
14:43 64.48 64.48 64.45 64.45 9.3K
14:44 64.46 64.47 64.46 64.46 8.3K
14:45 64.46 64.46 64.45 64.45 2.3K
14:46 64.44 64.47 64.43 64.47 8.3K
14:47 64.47 64.47 64.45 64.45 8.4K
14:48 64.45 64.45 64.45 64.44 0.8K
14:49 64.45 64.45 64.45 64.45 2.9K
14:50 64.44 64.45 64.44 64.44 1.0K
14:51 64.44 64.45 64.44 64.45 9.2K
14:52 64.47 64.47 64.46 64.47 1.5K
14:53 64.46 64.47 64.46 64.47 5.4K
14:54 64.46 64.47 64.46 64.46 1.4K
14:55 64.45 64.45 64.45 64.44 2.1K
14:56 64.44 64.44 64.44 64.44 4.1K
14:57 64.44 64.46 64.44 64.46 4.8K
14:58 64.46 64.46 64.46 64.46 2.0K
14:59 64.46 64.46 64.45 64.44 3.0K
15:00 64.45 64.46 64.45 64.46 3.6K
15:01 64.44 64.44 64.42 64.43 9.2K
15:02 64.44 64.44 64.43 64.43 2.1K
15:03 64.42 64.42 64.42 64.42 4.1K
15:05 64.43 64.43 64.41 64.41 4.5K
15:06 64.42 64.42 64.41 64.41 2.9K
15:07 64.42 64.45 64.42 64.45 7.3K
15:08 64.45 64.46 64.45 64.46 0.3K
15:09 64.46 64.48 64.45 64.47 6.1K
15:10 64.47 64.47 64.44 64.45 5.1K
15:11 64.45 64.45 64.45 64.45 4.9K
15:12 64.46 64.46 64.45 64.46 4.0K
15:13 64.47 64.49 64.47 64.49 6.2K
15:14 64.49 64.49 64.44 64.44 6.7K
15:15 64.43 64.43 64.43 64.43 0.4K
15:16 64.43 64.43 64.43 64.43 2.3K
15:17 64.43 64.43 64.43 64.43 3.4K
15:18 64.42 64.42 64.41 64.42 6.8K
15:19 64.42 64.44 64.41 64.43 9.0K
15:20 64.43 64.43 64.43 64.43 0.8K
15:21 64.43 64.44 64.43 64.43 4.1K
15:22 64.44 64.44 64.43 64.43 1.1K
15:23 64.43 64.44 64.43 64.43 4.9K
15:24 64.44 64.46 64.44 64.44 11.3K
15:25 64.46 64.46 64.46 64.46 6.3K
15:26 64.47 64.47 64.46 64.46 6.2K
15:27 64.44 64.44 64.43 64.43 3.9K
15:28 64.43 64.44 64.43 64.43 8.2K
15:29 64.44 64.55 64.43 64.55 20.4K
15:30 64.57 64.59 64.57 64.59 10.8K
15:31 64.58 64.60 64.58 64.58 5.2K
15:32 64.59 64.60 64.57 64.58 14.3K
15:33 64.58 64.60 64.58 64.60 3.2K
15:34 64.59 64.62 64.59 64.62 7.2K
15:35 64.62 64.63 64.61 64.63 7.4K
15:36 64.63 64.67 64.62 64.67 17.6K
15:37 64.67 64.68 64.67 64.67 5.9K
15:38 64.67 64.69 64.65 64.65 16.1K
15:39 64.66 64.66 64.64 64.65 10.7K
15:40 64.66 64.66 64.63 64.65 12.4K
15:41 64.66 64.68 64.66 64.68 7.6K
15:42 64.69 64.69 64.68 64.68 8.5K
15:43 64.69 64.69 64.66 64.67 25.5K
15:44 64.69 64.69 64.68 64.68 5.8K
15:45 64.69 64.71 64.69 64.71 17.5K
15:46 64.71 64.72 64.71 64.72 3.0K
15:47 64.72 64.73 64.72 64.72 7.6K
15:48 64.73 64.74 64.72 64.73 11.0K
15:49 64.74 64.75 64.74 64.75 5.8K
15:50 64.74 64.79 64.74 64.78 24.5K
15:51 64.76 64.77 64.76 64.76 12.9K
15:52 64.77 64.77 64.75 64.77 21.2K
15:53 64.76 64.82 64.76 64.81 39.8K
15:54 64.81 64.85 64.81 64.85 18.7K
15:55 64.85 64.86 64.82 64.82 37.4K
15:56 64.82 64.85 64.82 64.85 28.8K
15:57 64.87 64.87 64.84 64.84 43.6K
15:58 64.85 64.88 64.84 64.88 62.6K
15:59 64.89 64.95 64.87 64.92 258.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar