Trip.com Group Ltd ADR (TCOM)

TCOM
🏛️ Vereinigte Staaten →
71.55
Letzte Aktualisierung: 2025-10-08
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:31 70.99 71.61 70.47 70.57 66.8K
09:32 70.77 70.85 70.73 70.85 9.1K
09:33 71.06 71.25 71.06 71.25 8.8K
09:34 71.23 71.33 71.23 71.33 16.4K
09:35 71.35 71.36 71.25 71.25 9.8K
09:36 71.21 71.24 71.15 71.22 11.5K
09:37 71.21 71.29 71.21 71.29 11.5K
09:38 71.29 71.56 71.29 71.56 7.7K
09:39 71.57 71.61 71.55 71.60 3.9K
09:40 71.73 71.73 71.68 71.73 10.6K
09:41 71.75 71.81 71.75 71.81 22.3K
09:42 71.69 71.70 71.66 71.70 16.7K
09:43 71.61 71.65 71.61 71.65 9.6K
09:44 71.65 71.65 71.61 71.62 14.1K
09:45 71.66 71.70 71.66 71.67 8.7K
09:46 71.68 71.76 71.67 71.73 41.1K
09:47 71.73 71.73 71.61 71.61 4.4K
09:48 71.60 71.68 71.60 71.61 25.7K
09:49 71.59 71.72 71.58 71.72 14.4K
09:50 71.79 71.87 71.79 71.86 4.5K
09:51 71.83 71.87 71.81 71.83 6.3K
09:52 71.84 71.87 71.84 71.84 2.1K
09:53 71.75 71.89 71.75 71.89 6.9K
09:54 71.89 71.96 71.85 71.93 7.1K
09:55 71.93 72.04 71.93 72.03 34.9K
09:56 72.04 72.04 71.91 71.91 29.3K
09:57 71.88 72.03 71.88 72.03 12.8K
09:58 72.05 72.08 72.00 72.00 3.8K
09:59 71.96 71.96 71.96 71.96 8.7K
10:00 71.96 72.01 71.94 72.00 33.6K
10:01 72.19 72.19 72.05 72.05 12.8K
10:02 72.06 72.11 72.06 72.11 14.8K
10:03 72.19 72.19 72.16 72.16 15.1K
10:04 72.19 72.19 72.01 72.01 11.7K
10:05 72.01 72.06 72.01 72.06 1.7K
10:06 72.06 72.07 72.05 72.05 2.0K
10:07 72.05 72.05 72.03 72.03 1.0K
10:08 72.03 72.03 72.03 72.03 0.9K
10:09 72.01 72.01 71.99 71.99 6.2K
10:10 71.99 71.99 71.98 71.98 1.3K
10:11 71.89 71.93 71.89 71.93 4.7K
10:12 71.96 71.97 71.96 71.97 2.2K
10:13 71.94 71.94 71.92 71.92 4.0K
10:14 71.90 71.90 71.83 71.85 9.6K
10:15 71.85 71.85 71.85 71.85 0.5K
10:16 71.85 71.94 71.85 71.94 6.0K
10:17 71.94 71.94 71.92 71.92 2.6K
10:18 71.91 71.94 71.91 71.94 13.2K
10:19 71.98 71.98 71.95 71.95 4.5K
10:20 71.97 71.97 71.97 71.97 0.9K
10:21 72.05 72.06 72.04 72.04 15.2K
10:22 72.04 72.18 72.04 72.18 2.6K
10:23 72.18 72.23 72.18 72.20 2.5K
10:24 72.25 72.25 72.14 72.14 7.9K
10:25 72.16 72.25 72.16 72.25 18.1K
10:26 72.26 72.36 72.26 72.36 8.2K
10:27 72.36 72.42 72.36 72.42 6.2K
10:28 72.48 72.48 72.44 72.46 44.0K
10:29 72.48 72.48 72.44 72.44 9.3K
10:30 72.43 72.43 72.34 72.34 10.1K
10:31 72.34 72.37 72.34 72.37 4.1K
10:32 72.39 72.39 72.29 72.29 17.0K
10:33 72.28 72.29 72.24 72.26 5.9K
10:34 72.27 72.28 72.27 72.28 0.9K
10:35 72.33 72.33 72.27 72.27 7.8K
10:36 72.24 72.24 72.14 72.14 6.7K
10:37 72.15 72.24 72.15 72.24 33.4K
10:38 72.23 72.23 72.13 72.13 5.0K
10:39 72.17 72.22 72.17 72.22 3.2K
10:40 72.27 72.27 72.25 72.27 0.8K
10:41 72.27 72.29 72.27 72.29 1.0K
10:42 72.26 72.32 72.26 72.32 6.2K
10:43 72.31 72.39 72.31 72.32 3.4K
10:44 72.32 72.36 72.28 72.28 2.6K
10:45 72.31 72.35 72.31 72.35 2.4K
10:46 72.29 72.29 72.22 72.22 3.5K
10:47 72.22 72.22 72.19 72.20 1.2K
10:48 72.21 72.21 72.20 72.21 2.9K
10:49 72.21 72.39 72.21 72.39 14.3K
10:50 72.40 72.53 72.40 72.53 9.6K
10:51 72.52 72.52 72.45 72.45 10.4K
10:52 72.41 72.49 72.41 72.49 4.4K
10:53 72.49 72.49 72.44 72.44 5.5K
10:54 72.41 72.41 72.37 72.37 4.0K
10:55 72.37 72.38 72.37 72.38 0.9K
10:56 72.35 72.37 72.35 72.35 4.1K
10:57 72.35 72.36 72.34 72.36 3.6K
10:58 72.36 72.42 72.36 72.42 4.2K
10:59 72.42 72.43 72.40 72.40 2.8K
11:00 72.40 72.47 72.40 72.40 4.6K
11:01 72.38 72.41 72.38 72.41 1.6K
11:02 72.45 72.45 72.45 72.45 1.4K
11:03 72.48 72.48 72.47 72.48 1.5K
11:04 72.52 72.55 72.45 72.55 15.6K
11:05 72.55 72.57 72.55 72.55 3.2K
11:06 72.57 72.57 72.48 72.48 7.1K
11:07 72.48 72.48 72.48 72.48 1.3K
11:08 72.48 72.48 72.44 72.45 5.1K
11:09 72.45 72.45 72.41 72.41 2.5K
11:10 72.41 72.41 72.41 72.41 1.7K
11:11 72.40 72.43 72.40 72.40 4.2K
11:12 72.38 72.42 72.38 72.42 4.1K
11:13 72.42 72.44 72.41 72.44 4.8K
11:14 72.43 72.50 72.43 72.50 2.8K
11:15 72.50 72.50 72.49 72.49 0.9K
11:16 72.47 72.47 72.46 72.46 1.4K
11:17 72.46 72.49 72.46 72.49 1.9K
11:18 72.49 72.51 72.49 72.49 1.5K
11:19 72.49 72.55 72.49 72.55 1.2K
11:20 72.55 72.63 72.55 72.60 3.3K
11:21 72.60 72.65 72.59 72.62 3.9K
11:22 72.62 72.62 72.62 72.62 1.5K
11:23 72.62 72.62 72.57 72.60 2.7K
11:24 72.60 72.60 72.60 72.60 0.2K
11:25 72.59 72.59 72.56 72.56 5.5K
11:26 72.62 72.63 72.62 72.63 6.5K
11:27 72.63 72.65 72.63 72.65 1.1K
11:28 72.65 72.65 72.62 72.64 3.3K
11:29 72.67 72.67 72.65 72.65 2.4K
11:30 72.65 72.71 72.65 72.71 1.8K
11:31 72.70 72.76 72.70 72.75 4.4K
11:32 72.75 72.78 72.75 72.77 2.4K
11:33 72.76 72.76 72.76 72.76 3.0K
11:34 72.76 72.76 72.74 72.75 4.9K
11:35 72.72 72.72 72.67 72.67 2.8K
11:36 72.67 72.69 72.66 72.66 1.7K
11:37 72.66 72.67 72.65 72.65 2.8K
11:38 72.65 72.65 72.65 72.65 0.8K
11:39 72.61 72.63 72.61 72.63 1.9K
11:40 72.63 72.65 72.62 72.65 3.5K
11:41 72.64 72.64 72.59 72.60 1.6K
11:42 72.62 72.62 72.62 72.62 1.0K
11:43 72.64 72.65 72.64 72.65 1.9K
11:44 72.64 72.69 72.64 72.69 3.0K
11:45 72.69 72.70 72.67 72.67 0.5K
11:46 72.64 72.65 72.63 72.65 2.8K
11:47 72.57 72.61 72.57 72.61 2.2K
11:48 72.61 72.61 72.59 72.59 0.3K
11:49 72.59 72.59 72.57 72.57 0.6K
11:50 72.57 72.59 72.57 72.59 1.1K
11:51 72.59 72.63 72.59 72.59 2.8K
11:52 72.59 72.61 72.59 72.61 1.2K
11:53 72.58 72.58 72.57 72.57 1.8K
11:54 72.56 72.56 72.55 72.56 1.1K
11:55 72.56 72.58 72.56 72.58 14.5K
11:56 72.58 72.58 72.57 72.57 3.9K
11:57 72.57 72.57 72.57 72.57 0.5K
11:58 72.57 72.63 72.57 72.63 1.1K
11:59 72.64 72.65 72.63 72.63 1.0K
12:00 72.63 72.63 72.58 72.58 1.6K
12:01 72.58 72.58 72.56 72.56 1.2K
12:02 72.56 72.59 72.56 72.59 2.4K
12:03 72.59 72.59 72.59 72.59 2.0K
12:04 72.59 72.59 72.58 72.58 1.8K
12:05 72.64 72.64 72.64 72.64 2.9K
12:06 72.64 72.66 72.64 72.66 1.8K
12:07 72.66 72.67 72.66 72.66 2.0K
12:08 72.67 72.67 72.66 72.66 1.7K
12:09 72.65 72.65 72.64 72.64 4.3K
12:10 72.64 72.67 72.63 72.63 3.3K
12:11 72.63 72.63 72.63 72.63 1.0K
12:12 72.64 72.64 72.62 72.63 1.5K
12:13 72.66 72.66 72.66 72.66 1.2K
12:14 72.66 72.66 72.65 72.65 1.1K
12:15 72.67 72.67 72.67 72.67 2.1K
12:16 72.66 72.66 72.66 72.66 0.9K
12:17 72.66 72.66 72.65 72.65 1.9K
12:18 72.66 72.68 72.66 72.67 3.7K
12:19 72.67 72.67 72.67 72.67 0.8K
12:20 72.67 72.70 72.67 72.70 4.1K
12:21 72.69 72.71 72.68 72.68 1.8K
12:22 72.71 72.71 72.71 72.71 1.1K
12:23 72.73 72.73 72.68 72.68 8.6K
12:24 72.68 72.70 72.68 72.68 1.2K
12:25 72.70 72.72 72.70 72.72 1.2K
12:26 72.72 72.72 72.70 72.72 1.0K
12:27 72.72 72.72 72.71 72.71 0.3K
12:28 72.72 72.72 72.72 72.72 0.8K
12:29 72.71 72.76 72.71 72.74 7.0K
12:30 72.70 72.71 72.70 72.71 2.7K
12:31 72.75 72.79 72.75 72.77 6.3K
12:32 72.76 72.76 72.64 72.64 3.4K
12:33 72.64 72.64 72.57 72.57 1.9K
12:34 72.61 72.61 72.59 72.59 2.0K
12:35 72.59 72.61 72.59 72.61 1.1K
12:36 72.64 72.66 72.64 72.66 2.8K
12:37 72.66 72.72 72.66 72.72 0.5K
12:38 72.72 72.72 72.68 72.70 3.2K
12:39 72.70 72.70 72.70 72.70 0.2K
12:40 72.70 72.71 72.70 72.71 2.6K
12:41 72.71 72.71 72.71 72.71 0.7K
12:42 72.72 72.72 72.72 72.72 3.7K
12:43 72.72 72.75 72.72 72.75 2.9K
12:44 72.73 72.73 72.69 72.71 4.9K
12:45 72.72 72.72 72.71 72.71 0.7K
12:46 72.71 72.71 72.67 72.67 0.7K
12:47 72.71 72.71 72.70 72.70 0.7K
12:48 72.67 72.67 72.66 72.66 1.0K
12:49 72.66 72.66 72.66 72.66 1.7K
12:50 72.66 72.68 72.66 72.67 3.3K
12:51 72.65 72.65 72.65 72.65 2.1K
12:52 72.65 72.65 72.62 72.62 0.3K
12:53 72.62 72.62 72.61 72.61 0.3K
12:54 72.61 72.61 72.56 72.56 1.2K
12:55 72.57 72.57 72.57 72.57 2.4K
12:56 72.57 72.57 72.57 72.57 0.2K
12:57 72.58 72.58 72.58 72.58 0.3K
12:58 72.56 72.63 72.56 72.61 5.7K
12:59 72.61 72.61 72.61 72.61 0.2K
13:00 72.61 72.61 72.60 72.60 0.4K
13:01 72.60 72.60 72.57 72.57 1.2K
13:02 72.57 72.57 72.56 72.56 2.0K
13:03 72.55 72.55 72.53 72.53 0.9K
13:04 72.55 72.57 72.55 72.57 0.9K
13:05 72.54 72.55 72.54 72.55 1.0K
13:06 72.51 72.51 72.50 72.50 1.5K
13:07 72.50 72.64 72.50 72.64 14.6K
13:08 72.64 72.67 72.62 72.67 10.0K
13:09 72.67 72.68 72.67 72.68 2.4K
13:10 72.68 72.68 72.68 72.68 1.3K
13:11 72.68 72.68 72.61 72.61 3.3K
13:12 72.61 72.61 72.61 72.61 0.2K
13:13 72.61 72.65 72.61 72.65 1.7K
13:14 72.65 72.65 72.61 72.61 2.2K
13:15 72.61 72.61 72.58 72.58 0.6K
13:16 72.57 72.57 72.53 72.53 1.3K
13:17 72.53 72.53 72.49 72.49 0.3K
13:18 72.49 72.49 72.49 72.49 0.4K
13:19 72.49 72.49 72.46 72.46 1.4K
13:20 72.46 72.54 72.46 72.49 1.6K
13:21 72.49 72.49 72.49 72.49 0.2K
13:22 72.49 72.49 72.38 72.40 25.5K
13:23 72.40 72.41 72.40 72.41 0.6K
13:24 72.41 72.42 72.39 72.39 6.0K
13:25 72.42 72.46 72.42 72.46 20.2K
13:26 72.46 72.46 72.46 72.46 0.4K
13:27 72.46 72.51 72.46 72.51 5.9K
13:28 72.51 72.51 72.44 72.44 5.8K
13:29 72.45 72.45 72.44 72.44 0.9K
13:30 72.44 72.44 72.40 72.40 0.7K
13:31 72.40 72.40 72.34 72.35 2.4K
13:32 72.37 72.42 72.37 72.42 2.0K
13:33 72.42 72.44 72.42 72.44 0.5K
13:34 72.44 72.44 72.42 72.44 0.9K
13:35 72.40 72.44 72.39 72.44 0.6K
13:36 72.44 72.49 72.44 72.49 1.8K
13:37 72.49 72.49 72.49 72.49 11.7K
13:38 72.47 72.48 72.47 72.48 0.7K
13:39 72.48 72.52 72.48 72.52 1.4K
13:40 72.52 72.52 72.49 72.49 0.7K
13:41 72.49 72.51 72.49 72.51 0.4K
13:42 72.51 72.52 72.51 72.52 1.1K
13:43 72.52 72.56 72.52 72.56 1.7K
13:44 72.56 72.57 72.56 72.57 1.3K
13:45 72.57 72.60 72.57 72.60 1.0K
13:46 72.60 72.60 72.57 72.57 0.3K
13:47 72.57 72.57 72.57 72.57 0.0K
13:48 72.55 72.55 72.55 72.55 0.5K
13:49 72.54 72.55 72.54 72.55 0.4K
13:50 72.54 72.57 72.54 72.57 1.7K
13:51 72.57 72.57 72.54 72.55 0.4K
13:52 72.57 72.58 72.54 72.54 1.6K
13:53 72.54 72.59 72.54 72.59 3.3K
13:54 72.59 72.59 72.59 72.59 0.2K
13:55 72.59 72.60 72.59 72.60 1.4K
13:56 72.60 72.60 72.53 72.53 2.6K
13:57 72.52 72.52 72.45 72.45 13.2K
13:58 72.45 72.53 72.45 72.53 11.7K
13:59 72.53 72.53 72.53 72.53 1.0K
14:00 72.53 72.53 72.45 72.46 0.7K
14:01 72.46 72.46 72.43 72.46 0.8K
14:02 72.42 72.43 72.42 72.43 1.6K
14:03 72.42 72.43 72.42 72.43 1.0K
14:04 72.43 72.43 72.42 72.42 1.1K
14:05 72.42 72.42 72.40 72.40 0.5K
14:06 72.41 72.44 72.41 72.44 2.1K
14:07 72.43 72.46 72.43 72.46 1.6K
14:08 72.43 72.43 72.43 72.43 0.8K
14:09 72.43 72.44 72.43 72.44 0.5K
14:10 72.46 72.47 72.46 72.47 1.9K
14:11 72.49 72.49 72.48 72.48 0.8K
14:12 72.48 72.50 72.48 72.50 2.7K
14:13 72.50 72.50 72.49 72.49 1.5K
14:14 72.47 72.49 72.47 72.49 0.4K
14:15 72.51 72.55 72.51 72.53 4.8K
14:16 72.53 72.53 72.53 72.53 0.7K
14:17 72.53 72.54 72.50 72.54 4.4K
14:18 72.54 72.55 72.54 72.55 0.4K
14:19 72.55 72.55 72.51 72.51 1.7K
14:20 72.51 72.53 72.51 72.53 0.7K
14:21 72.53 72.56 72.53 72.56 1.6K
14:22 72.56 72.56 72.51 72.51 2.9K
14:23 72.51 72.55 72.51 72.55 2.0K
14:24 72.55 72.55 72.52 72.52 2.4K
14:25 72.52 72.54 72.52 72.54 0.6K
14:26 72.52 72.52 72.52 72.52 0.4K
14:27 72.52 72.53 72.52 72.53 0.5K
14:28 72.53 72.53 72.53 72.53 2.1K
14:29 72.53 72.53 72.51 72.53 0.7K
14:30 72.53 72.54 72.53 72.53 1.8K
14:31 72.53 72.54 72.53 72.53 3.3K
14:32 72.53 72.53 72.52 72.52 0.6K
14:33 72.52 72.53 72.52 72.53 1.0K
14:34 72.51 72.51 72.51 72.51 1.4K
14:35 72.51 72.51 72.51 72.51 0.4K
14:36 72.52 72.53 72.52 72.53 2.6K
14:37 72.53 72.56 72.53 72.56 2.4K
14:38 72.56 72.57 72.54 72.57 2.6K
14:39 72.56 72.57 72.55 72.55 2.1K
14:40 72.55 72.56 72.55 72.55 1.0K
14:41 72.56 72.56 72.56 72.56 0.4K
14:42 72.56 72.57 72.54 72.57 2.5K
14:43 72.57 72.57 72.57 72.57 0.6K
14:44 72.57 72.57 72.52 72.52 1.4K
14:45 72.51 72.51 72.49 72.51 2.3K
14:46 72.51 72.52 72.51 72.52 1.7K
14:47 72.53 72.53 72.53 72.53 1.2K
14:48 72.54 72.54 72.54 72.54 0.5K
14:49 72.55 72.56 72.55 72.56 1.5K
14:50 72.56 72.58 72.54 72.54 2.1K
14:51 72.54 72.58 72.53 72.58 1.5K
14:52 72.58 72.59 72.58 72.59 0.8K
14:53 72.58 72.58 72.56 72.56 2.1K
14:54 72.56 72.56 72.55 72.55 0.5K
14:55 72.56 72.56 72.56 72.56 1.8K
14:56 72.56 72.56 72.55 72.55 1.0K
14:57 72.55 72.57 72.55 72.57 0.6K
14:58 72.57 72.57 72.57 72.57 0.5K
14:59 72.58 72.58 72.58 72.58 0.9K
15:00 72.56 72.56 72.55 72.55 2.3K
15:01 72.55 72.55 72.52 72.54 3.6K
15:02 72.54 72.54 72.48 72.48 1.7K
15:03 72.47 72.49 72.47 72.49 1.6K
15:04 72.47 72.48 72.46 72.46 1.4K
15:05 72.46 72.48 72.46 72.48 0.6K
15:06 72.48 72.48 72.45 72.45 1.7K
15:07 72.46 72.50 72.46 72.50 1.6K
15:08 72.50 72.50 72.48 72.48 0.7K
15:09 72.48 72.48 72.45 72.46 1.8K
15:10 72.45 72.45 72.44 72.44 0.8K
15:11 72.44 72.44 72.42 72.42 0.9K
15:12 72.42 72.43 72.42 72.43 0.4K
15:13 72.43 72.43 72.43 72.43 0.6K
15:14 72.44 72.47 72.44 72.46 5.6K
15:15 72.46 72.47 72.45 72.46 2.2K
15:16 72.46 72.51 72.43 72.51 4.4K
15:17 72.51 72.52 72.50 72.50 3.6K
15:18 72.50 72.52 72.50 72.52 3.9K
15:19 72.52 72.53 72.52 72.53 1.3K
15:20 72.53 72.53 72.51 72.51 3.0K
15:21 72.52 72.52 72.52 72.52 0.5K
15:22 72.52 72.52 72.50 72.50 5.4K
15:23 72.51 72.51 72.51 72.51 2.6K
15:24 72.53 72.53 72.52 72.52 2.8K
15:25 72.52 72.52 72.52 72.52 0.7K
15:26 72.58 72.59 72.58 72.58 6.9K
15:27 72.58 72.58 72.58 72.58 0.6K
15:28 72.59 72.59 72.57 72.57 1.6K
15:29 72.57 72.63 72.57 72.61 2.3K
15:30 72.57 72.58 72.57 72.58 3.0K
15:31 72.58 72.59 72.53 72.56 4.0K
15:32 72.56 72.56 72.52 72.52 2.2K
15:33 72.50 72.50 72.48 72.49 4.3K
15:34 72.49 72.50 72.49 72.49 1.4K
15:35 72.49 72.50 72.47 72.48 3.1K
15:36 72.50 72.52 72.48 72.52 3.5K
15:37 72.52 72.54 72.52 72.54 5.6K
15:38 72.54 72.58 72.54 72.58 1.7K
15:39 72.60 72.66 72.60 72.66 5.9K
15:40 72.62 72.62 72.62 72.62 2.5K
15:41 72.61 72.64 72.61 72.63 2.5K
15:42 72.63 72.63 72.62 72.62 3.1K
15:43 72.62 72.62 72.60 72.61 3.9K
15:44 72.59 72.59 72.58 72.58 3.3K
15:45 72.58 72.58 72.55 72.55 3.8K
15:46 72.55 72.57 72.54 72.55 4.6K
15:47 72.54 72.55 72.53 72.55 2.7K
15:48 72.53 72.53 72.51 72.51 8.4K
15:49 72.50 72.50 72.48 72.48 2.2K
15:50 72.48 72.48 72.45 72.48 4.8K
15:51 72.47 72.55 72.47 72.50 8.5K
15:52 72.48 72.48 72.45 72.45 7.9K
15:53 72.45 72.45 72.42 72.44 9.0K
15:54 72.41 72.42 72.36 72.36 25.4K
15:55 72.34 72.43 72.33 72.42 38.9K
15:56 72.44 72.47 72.42 72.47 23.1K
15:57 72.46 72.47 72.46 72.47 44.3K
15:58 72.46 72.49 72.46 72.47 18.9K
15:59 72.48 72.48 72.46 72.47 15.3K
16:00 72.47 73.00 72.42 72.44 351.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar