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 65.85 65.86 65.76 65.81 47.1K
09:31 65.63 65.68 65.50 65.50 12.7K
09:32 65.47 65.56 65.47 65.52 2.8K
09:33 65.52 65.67 65.51 65.67 4.0K
09:34 65.73 65.75 65.57 65.57 15.1K
09:35 65.57 65.61 65.56 65.56 14.1K
09:36 65.50 65.50 65.45 65.46 8.3K
09:37 65.53 65.55 65.53 65.55 5.0K
09:38 65.47 65.47 65.40 65.40 8.2K
09:39 65.39 65.39 65.38 65.38 1.6K
09:40 65.38 65.38 65.26 65.34 5.9K
09:41 65.31 65.35 65.27 65.35 6.2K
09:42 65.35 65.38 65.34 65.34 4.3K
09:43 65.34 65.43 65.34 65.43 4.3K
09:44 65.39 65.46 65.39 65.46 1.7K
09:45 65.42 65.61 65.42 65.61 6.0K
09:46 65.50 65.50 65.50 65.50 0.4K
09:47 65.50 65.50 65.43 65.44 3.2K
09:48 65.45 65.53 65.45 65.53 5.8K
09:49 65.46 65.46 65.43 65.43 0.8K
09:50 65.48 65.50 65.45 65.48 1.9K
09:51 65.51 65.51 65.51 65.51 2.8K
09:52 65.48 65.49 65.44 65.44 2.9K
09:53 65.48 65.51 65.48 65.51 3.7K
09:54 65.49 65.49 65.45 65.49 1.2K
09:55 65.47 65.47 65.47 65.47 0.5K
09:56 65.47 65.47 65.38 65.38 8.9K
09:57 65.38 65.38 65.35 65.35 3.2K
09:58 65.33 65.33 65.32 65.33 5.0K
09:59 65.34 65.45 65.34 65.45 12.3K
10:00 65.44 65.44 65.38 65.39 2.8K
10:01 65.39 65.45 65.39 65.45 4.8K
10:02 65.48 65.48 65.34 65.33 9.8K
10:03 65.33 65.37 65.32 65.36 7.9K
10:04 65.30 65.31 65.30 65.30 5.7K
10:05 65.31 65.35 65.30 65.30 12.6K
10:06 65.29 65.29 65.25 65.27 5.5K
10:07 65.23 65.25 65.23 65.22 10.0K
10:08 65.23 65.26 65.23 65.25 5.0K
10:09 65.25 65.26 65.25 65.25 6.0K
10:10 65.24 65.26 65.24 65.25 5.1K
10:11 65.20 65.20 65.14 65.14 5.7K
10:12 65.13 65.16 65.13 65.14 6.1K
10:13 65.16 65.20 65.16 65.19 2.7K
10:14 65.20 65.20 65.20 65.20 1.1K
10:15 65.19 65.20 65.16 65.20 7.6K
10:16 65.20 65.25 65.20 65.24 7.4K
10:17 65.24 65.24 65.16 65.16 3.6K
10:18 65.19 65.19 65.12 65.13 4.0K
10:19 65.16 65.16 65.11 65.11 3.5K
10:20 65.07 65.14 65.07 65.14 5.0K
10:21 65.15 65.17 65.15 65.15 1.9K
10:22 65.17 65.22 65.17 65.22 2.3K
10:23 65.27 65.27 65.23 65.22 2.9K
10:24 65.25 65.27 65.25 65.27 1.8K
10:25 65.27 65.27 65.23 65.22 2.2K
10:26 65.25 65.31 65.25 65.28 2.5K
10:27 65.31 65.32 65.29 65.29 4.2K
10:28 65.30 65.30 65.24 65.24 5.0K
10:29 65.25 65.27 65.25 65.27 4.6K
10:30 65.31 65.32 65.24 65.24 4.2K
10:31 65.24 65.25 65.24 65.24 1.6K
10:32 65.25 65.27 65.24 65.27 3.4K
10:33 65.26 65.26 65.19 65.19 2.8K
10:34 65.20 65.20 65.14 65.14 2.0K
10:35 65.13 65.18 65.13 65.18 3.9K
10:36 65.18 65.21 65.13 65.13 3.3K
10:37 65.12 65.12 65.12 65.12 0.6K
10:38 65.12 65.17 65.12 65.17 3.2K
10:39 65.17 65.19 65.17 65.19 1.7K
10:40 65.17 65.17 65.16 65.16 3.0K
10:41 65.16 65.18 65.16 65.18 2.0K
10:42 65.19 65.19 65.19 65.19 1.6K
10:43 65.20 65.21 65.20 65.20 1.2K
10:44 65.21 65.21 65.19 65.21 3.0K
10:45 65.24 65.25 65.20 65.20 5.4K
10:46 65.23 65.24 65.23 65.24 3.4K
10:47 65.20 65.26 65.20 65.26 2.9K
10:48 65.28 65.28 65.28 65.28 0.8K
10:49 65.26 65.27 65.23 65.25 1.8K
10:50 65.25 65.25 65.21 65.24 1.7K
10:51 65.24 65.24 65.23 65.22 1.5K
10:52 65.21 65.24 65.21 65.24 0.5K
10:53 65.24 65.24 65.23 65.23 1.0K
10:54 65.25 65.25 65.21 65.21 1.4K
10:55 65.17 65.17 65.15 65.15 3.2K
10:56 65.15 65.15 65.14 65.14 0.5K
10:57 65.15 65.16 65.15 65.16 2.6K
10:58 65.16 65.16 65.16 65.16 2.2K
10:59 65.15 65.17 65.14 65.16 3.3K
11:00 65.17 65.17 65.15 65.15 2.2K
11:01 65.13 65.13 65.13 65.13 1.1K
11:02 65.08 65.10 65.08 65.10 5.9K
11:03 65.10 65.10 65.10 65.10 1.1K
11:04 65.12 65.12 65.04 65.04 8.4K
11:05 65.06 65.07 65.06 65.07 4.1K
11:06 65.06 65.06 65.06 65.06 3.8K
11:07 65.05 65.07 65.05 65.05 3.9K
11:08 65.05 65.06 65.04 65.04 3.6K
11:09 65.05 65.05 65.05 65.05 2.7K
11:10 65.06 65.06 65.02 65.05 4.8K
11:11 65.03 65.05 65.03 65.03 1.9K
11:12 65.03 65.03 65.02 65.03 4.4K
11:13 65.03 65.04 65.03 65.04 3.3K
11:14 65.04 65.04 65.03 65.03 1.1K
11:15 65.02 65.02 64.99 65.00 7.6K
11:16 64.99 65.00 64.95 64.94 7.2K
11:17 64.96 65.03 64.96 65.02 9.3K
11:18 65.01 65.01 65.01 65.01 1.7K
11:19 65.00 65.00 65.00 65.00 1.0K
11:20 64.99 65.01 64.99 65.01 3.7K
11:22 65.01 65.01 64.99 64.99 2.0K
11:23 64.98 64.98 64.96 64.96 1.8K
11:24 64.96 64.98 64.95 64.95 5.0K
11:25 64.95 64.95 64.91 64.91 2.7K
11:26 64.91 64.91 64.89 64.89 1.6K
11:27 64.90 64.90 64.90 64.90 1.1K
11:28 64.91 64.91 64.88 64.88 8.4K
11:29 64.88 64.91 64.88 64.91 1.9K
11:30 64.90 64.90 64.90 64.90 1.8K
11:31 64.94 64.94 64.93 64.93 2.0K
11:32 64.90 64.90 64.88 64.88 3.0K
11:33 64.92 64.92 64.90 64.90 4.4K
11:34 64.89 64.93 64.89 64.90 5.8K
11:35 64.91 64.91 64.91 64.91 0.7K
11:36 64.93 64.93 64.92 64.92 2.0K
11:37 64.92 64.92 64.92 64.92 1.2K
11:38 64.93 64.93 64.91 64.92 1.9K
11:39 64.96 64.97 64.94 64.97 11.5K
11:40 64.97 64.97 64.97 64.97 2.3K
11:41 64.99 64.99 64.97 64.97 2.0K
11:42 64.99 65.00 64.99 65.00 0.9K
11:43 65.00 65.01 65.00 65.01 2.9K
11:44 65.00 65.00 64.99 64.99 2.8K
11:45 65.00 65.01 64.97 64.97 5.6K
11:46 64.97 64.99 64.97 64.99 3.2K
11:47 64.99 64.99 64.99 64.99 0.4K
11:48 64.99 64.99 64.96 64.96 5.7K
11:49 64.96 64.98 64.96 64.97 3.6K
11:50 64.97 64.98 64.96 64.96 6.3K
11:51 64.97 64.97 64.96 64.97 4.4K
11:52 64.98 65.00 64.98 65.00 2.5K
11:53 65.01 65.01 65.00 65.01 2.9K
11:54 64.97 64.97 64.97 64.97 3.7K
11:55 64.97 65.01 64.97 65.01 3.8K
11:56 65.00 65.01 65.00 65.01 1.2K
11:57 65.01 65.01 65.00 65.00 3.9K
11:58 64.98 64.98 64.96 64.96 3.7K
11:59 64.96 64.97 64.96 64.97 1.9K
12:00 64.97 64.99 64.97 64.99 3.8K
12:01 64.99 64.99 64.99 64.99 1.1K
12:02 65.01 65.01 64.96 64.97 8.9K
12:03 64.98 65.01 64.98 65.01 2.7K
12:04 65.00 65.02 65.00 65.00 3.9K
12:05 65.00 65.00 65.00 65.00 3.3K
12:06 65.01 65.03 65.01 65.03 2.3K
12:07 65.03 65.05 65.03 65.05 1.6K
12:08 65.05 65.07 65.05 65.07 1.8K
12:09 65.07 65.08 65.07 65.07 3.2K
12:10 65.07 65.07 65.07 65.07 2.0K
12:11 65.07 65.10 65.07 65.09 2.2K
12:12 65.07 65.07 65.00 65.00 8.7K
12:13 65.02 65.02 65.02 65.02 1.2K
12:14 65.03 65.03 65.01 65.01 2.3K
12:15 65.02 65.05 65.02 65.05 5.0K
12:16 65.05 65.06 65.05 65.06 1.3K
12:17 65.02 65.02 65.02 65.02 4.2K
12:18 65.01 65.01 65.00 65.00 5.2K
12:19 65.01 65.01 65.01 65.01 3.3K
12:20 65.01 65.01 65.01 65.01 0.4K
12:21 65.01 65.05 65.01 65.05 5.5K
12:22 65.05 65.05 65.04 65.04 2.3K
12:23 65.03 65.03 65.02 65.02 2.1K
12:24 65.03 65.04 65.03 65.04 2.7K
12:25 65.05 65.05 65.03 65.03 3.0K
12:26 65.05 65.05 65.05 65.05 1.5K
12:27 65.04 65.05 65.04 65.04 1.0K
12:28 65.05 65.05 65.04 65.04 1.6K
12:29 65.05 65.05 65.03 65.03 3.1K
12:30 65.03 65.03 65.03 65.03 2.1K
12:31 65.04 65.04 64.97 65.00 18.5K
12:32 65.00 65.00 65.00 65.00 0.4K
12:33 64.99 64.99 64.98 64.98 2.7K
12:34 64.98 64.98 64.98 64.98 1.0K
12:35 64.98 64.98 64.98 64.98 2.4K
12:36 64.99 65.00 64.99 65.00 1.9K
12:37 64.98 64.98 64.97 64.98 7.7K
12:38 64.99 65.00 64.98 65.00 5.4K
12:39 64.99 65.00 64.99 65.00 0.7K
12:40 65.01 65.02 65.01 65.02 1.8K
12:41 65.02 65.02 65.01 65.01 1.8K
12:42 65.01 65.01 65.01 65.01 1.6K
12:43 65.01 65.01 65.01 65.01 0.2K
12:44 64.99 65.01 64.99 65.01 4.8K
12:45 65.01 65.01 65.00 65.00 3.8K
12:46 65.01 65.01 64.99 64.99 2.3K
12:47 64.98 65.00 64.98 65.00 10.7K
12:48 65.00 65.01 65.00 65.01 2.3K
12:49 65.01 65.01 65.00 65.01 0.8K
12:50 65.01 65.01 65.00 65.00 2.9K
12:51 65.00 65.01 65.00 65.00 2.5K
12:52 65.00 65.01 64.98 64.98 7.8K
12:53 64.99 64.99 64.98 64.98 0.8K
12:54 64.98 64.99 64.98 64.99 1.7K
12:55 64.98 65.03 64.98 65.03 9.2K
12:56 65.04 65.05 65.03 65.05 9.6K
12:57 65.04 65.05 65.04 65.04 9.1K
12:58 65.05 65.05 65.04 65.05 18.6K
12:59 65.05 65.06 65.04 65.06 7.5K
13:00 65.06 65.06 65.05 65.05 0.9K
13:01 65.06 65.06 65.04 65.06 2.1K
13:02 65.03 65.03 65.01 65.01 8.6K
13:03 65.02 65.03 65.02 65.02 11.4K
13:04 65.02 65.02 65.02 65.02 1.3K
13:05 65.01 65.01 64.96 65.00 36.0K
13:06 64.97 65.01 64.97 64.99 19.2K
13:07 64.99 64.99 64.95 64.95 6.5K
13:08 64.92 64.95 64.92 64.95 2.5K
13:09 64.93 64.93 64.93 64.93 3.7K
13:10 64.93 64.93 64.93 64.93 4.1K
13:11 64.90 64.91 64.90 64.91 6.3K
13:12 64.91 64.91 64.90 64.90 1.6K
13:13 64.91 64.94 64.91 64.94 4.2K
13:14 64.94 64.94 64.94 64.94 2.0K
13:15 64.93 64.93 64.89 64.89 7.1K
13:16 64.89 64.89 64.89 64.89 1.1K
13:17 64.90 64.90 64.90 64.90 2.7K
13:18 64.93 64.93 64.93 64.93 1.3K
13:19 64.94 64.95 64.94 64.94 2.8K
13:20 64.94 64.94 64.94 64.94 0.9K
13:21 64.94 64.94 64.94 64.94 1.9K
13:22 64.95 64.96 64.95 64.96 3.2K
13:24 64.97 64.97 64.96 64.96 1.1K
13:25 64.97 64.98 64.97 64.98 4.3K
13:26 64.98 64.98 64.97 64.98 2.8K
13:27 65.01 65.01 64.95 64.95 7.1K
13:28 64.95 64.95 64.95 64.95 3.5K
13:29 64.95 64.95 64.95 64.95 2.2K
13:30 64.95 64.96 64.95 64.96 2.5K
13:31 64.96 64.97 64.96 64.97 1.8K
13:32 64.98 64.98 64.97 64.97 1.2K
13:33 64.98 64.99 64.97 64.97 3.6K
13:34 64.92 64.93 64.92 64.93 9.0K
13:35 64.93 64.94 64.92 64.94 21.3K
13:36 64.92 64.94 64.92 64.93 6.9K
13:37 64.94 64.94 64.91 64.91 3.5K
13:38 64.90 64.91 64.90 64.90 7.4K
13:39 64.91 64.91 64.89 64.89 5.2K
13:40 64.89 64.89 64.89 64.89 1.5K
13:41 64.91 64.91 64.90 64.90 2.8K
13:42 64.90 64.91 64.90 64.91 1.2K
13:43 64.91 64.92 64.89 64.89 6.1K
13:44 64.91 64.92 64.91 64.92 2.4K
13:45 64.92 64.92 64.92 64.92 3.7K
13:46 64.92 64.92 64.92 64.92 0.7K
13:47 64.93 64.93 64.92 64.92 1.4K
13:48 64.92 64.93 64.92 64.93 2.3K
13:49 64.91 64.91 64.91 64.91 2.3K
13:50 64.91 64.91 64.90 64.90 6.1K
13:51 64.90 64.90 64.89 64.89 4.3K
13:52 64.89 64.89 64.89 64.89 0.6K
13:53 64.90 64.90 64.88 64.88 3.7K
13:54 64.87 64.88 64.87 64.88 2.5K
13:55 64.87 64.87 64.87 64.87 3.2K
13:56 64.87 64.88 64.87 64.87 1.1K
13:57 64.88 64.88 64.87 64.87 2.9K
13:58 64.87 64.88 64.87 64.88 1.0K
13:59 64.88 64.88 64.86 64.87 7.2K
14:00 64.87 64.89 64.87 64.88 4.5K
14:01 64.90 64.90 64.89 64.89 2.4K
14:02 64.91 64.92 64.90 64.90 3.7K
14:03 64.92 64.92 64.89 64.90 5.0K
14:04 64.91 64.91 64.90 64.90 1.4K
14:05 64.89 64.89 64.89 64.89 3.4K
14:06 64.89 64.89 64.88 64.88 1.9K
14:07 64.90 64.90 64.89 64.89 0.9K
14:08 64.91 64.92 64.91 64.92 5.1K
14:09 64.94 64.94 64.92 64.93 1.8K
14:10 64.93 64.94 64.93 64.94 1.9K
14:11 64.94 64.94 64.92 64.92 3.9K
14:12 64.92 64.92 64.91 64.91 3.1K
14:13 64.92 64.92 64.91 64.91 1.2K
14:14 64.91 64.91 64.90 64.90 2.2K
14:15 64.90 64.90 64.90 64.90 1.2K
14:16 64.90 64.90 64.90 64.90 0.6K
14:17 64.91 64.93 64.90 64.93 4.3K
14:18 64.92 64.93 64.92 64.92 1.9K
14:19 64.93 64.95 64.92 64.95 3.3K
14:20 64.96 64.97 64.95 64.96 2.1K
14:21 64.96 64.96 64.96 64.96 1.2K
14:22 64.95 64.97 64.95 64.96 2.2K
14:23 64.97 64.97 64.96 64.96 2.3K
14:24 64.97 64.97 64.95 64.94 3.1K
14:25 64.93 64.94 64.93 64.94 6.0K
14:26 64.94 64.94 64.94 64.94 1.6K
14:27 64.94 64.94 64.94 64.94 1.7K
14:28 64.96 64.96 64.96 64.96 1.7K
14:29 64.95 64.97 64.95 64.96 5.0K
14:30 64.97 64.97 64.96 64.96 2.7K
14:31 64.97 64.97 64.97 64.97 1.5K
14:32 64.97 64.97 64.96 64.96 2.3K
14:33 64.97 64.98 64.97 64.98 2.1K
14:34 64.97 64.98 64.97 64.98 2.1K
14:35 64.98 64.98 64.96 64.96 3.9K
14:36 64.96 64.97 64.96 64.96 1.4K
14:37 64.97 64.97 64.96 64.96 1.7K
14:38 64.96 64.97 64.96 64.97 2.2K
14:39 64.97 64.97 64.96 64.97 6.0K
14:40 64.98 64.99 64.98 64.99 3.4K
14:41 64.98 64.98 64.98 64.98 0.6K
14:42 64.97 64.97 64.97 64.97 3.2K
14:43 64.97 64.97 64.97 64.97 3.6K
14:44 64.97 64.98 64.97 64.97 6.3K
14:45 64.98 64.98 64.98 64.97 1.1K
14:46 65.00 65.01 65.00 65.01 5.5K
14:47 65.00 65.01 65.00 65.01 1.7K
14:48 65.01 65.01 65.00 65.00 4.5K
14:49 65.00 65.00 64.99 65.00 6.5K
14:50 64.99 64.99 64.99 64.99 1.5K
14:51 65.00 65.00 65.00 65.00 2.1K
14:52 65.00 65.00 64.99 64.99 4.0K
14:53 64.99 65.00 64.99 65.00 1.3K
14:54 64.99 65.00 64.99 64.99 2.4K
14:55 65.00 65.00 64.99 65.00 4.5K
14:56 65.00 65.01 65.00 65.01 7.8K
14:57 65.02 65.03 65.01 65.01 2.9K
14:58 65.01 65.01 65.00 65.00 5.5K
14:59 65.01 65.01 65.01 65.01 2.4K
15:00 65.00 65.02 64.99 65.02 5.7K
15:01 65.04 65.04 65.03 65.03 1.5K
15:02 65.04 65.04 65.03 65.04 1.7K
15:03 65.04 65.04 65.03 65.03 0.8K
15:04 65.04 65.05 65.04 65.05 2.5K
15:05 65.04 65.05 65.02 65.02 3.4K
15:06 65.02 65.02 65.01 65.01 4.4K
15:07 65.01 65.01 65.01 65.01 1.7K
15:08 65.01 65.01 65.01 65.01 0.6K
15:09 65.01 65.01 65.01 65.01 1.0K
15:10 65.01 65.01 64.99 64.99 9.0K
15:11 64.99 65.02 64.99 65.01 7.1K
15:12 65.00 65.00 65.00 65.00 3.9K
15:13 65.00 65.00 65.00 65.00 3.4K
15:15 65.00 65.01 64.99 65.01 3.5K
15:16 65.01 65.01 64.99 64.99 8.3K
15:17 64.99 65.01 64.99 65.01 7.0K
15:18 65.02 65.04 65.02 65.04 2.0K
15:19 65.04 65.05 65.04 65.05 2.0K
15:20 65.04 65.05 65.04 65.04 3.6K
15:21 65.05 65.06 65.04 65.04 11.8K
15:22 65.04 65.07 65.04 65.07 20.4K
15:23 65.06 65.07 65.05 65.07 7.8K
15:24 65.07 65.10 65.07 65.09 8.0K
15:25 65.10 65.12 65.09 65.10 22.1K
15:26 65.09 65.09 65.09 65.08 12.6K
15:27 65.09 65.09 65.08 65.08 3.7K
15:28 65.09 65.09 65.07 65.08 3.3K
15:29 65.08 65.08 65.07 65.07 4.9K
15:30 65.07 65.07 65.06 65.07 3.0K
15:31 65.07 65.08 65.04 65.04 8.6K
15:32 65.04 65.04 65.04 65.04 1.5K
15:33 65.05 65.05 65.04 65.04 3.2K
15:34 65.04 65.05 65.03 65.03 7.4K
15:35 65.04 65.04 65.04 65.04 5.9K
15:36 65.05 65.05 65.04 65.05 2.9K
15:37 65.04 65.05 65.04 65.05 4.3K
15:38 65.05 65.05 65.03 65.04 9.4K
15:39 65.04 65.04 65.02 65.03 7.9K
15:40 65.01 65.02 65.01 65.01 14.4K
15:41 65.01 65.01 65.00 65.01 5.9K
15:42 65.00 65.00 65.00 65.00 8.1K
15:43 65.00 65.00 65.00 65.00 2.6K
15:44 65.00 65.00 65.00 65.00 3.6K
15:45 64.99 65.01 64.99 65.01 9.7K
15:46 65.00 65.01 65.00 65.01 16.9K
15:47 65.00 65.01 65.00 65.01 10.4K
15:48 65.01 65.01 65.00 65.01 8.1K
15:49 65.01 65.01 64.99 64.99 12.2K
15:50 64.99 65.02 64.99 64.99 23.3K
15:51 64.99 65.00 64.99 65.00 13.9K
15:52 65.00 65.00 64.99 64.99 13.7K
15:53 64.99 64.99 64.99 64.99 16.9K
15:54 64.98 64.98 64.93 64.93 49.2K
15:55 64.96 64.96 64.95 64.96 32.4K
15:56 64.96 64.96 64.93 64.95 48.8K
15:57 64.95 64.97 64.95 64.97 39.1K
15:58 64.98 64.98 64.98 64.97 29.7K
15:59 64.98 64.98 64.91 64.93 281.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar