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 72.10 72.51 71.81 72.06 38.8K
09:32 72.26 72.26 72.15 72.15 1.8K
09:33 72.32 72.50 72.26 72.50 9.9K
09:34 72.56 72.56 72.55 72.55 13.6K
09:35 72.55 72.60 72.55 72.60 2.4K
09:36 72.45 72.45 72.25 72.34 13.3K
09:37 72.34 72.40 72.34 72.38 6.1K
09:38 72.38 72.38 72.28 72.28 1.2K
09:39 72.35 72.35 72.15 72.17 2.5K
09:40 72.20 72.23 72.20 72.23 3.5K
09:41 72.31 72.31 72.29 72.29 31.2K
09:42 72.25 72.43 72.25 72.36 39.8K
09:43 72.36 72.36 72.33 72.33 2.0K
09:44 72.33 72.33 72.18 72.18 6.0K
09:45 72.18 72.18 72.16 72.16 2.3K
09:46 72.16 72.16 72.03 72.10 11.1K
09:47 72.10 72.28 72.05 72.23 36.7K
09:48 72.23 72.27 72.23 72.25 36.8K
09:49 72.25 72.25 72.18 72.23 10.7K
09:50 72.23 72.23 72.18 72.21 4.5K
09:51 72.21 72.23 72.20 72.23 3.5K
09:52 72.23 72.36 72.23 72.36 9.9K
09:53 72.31 72.31 72.14 72.14 5.9K
09:54 72.14 72.15 72.09 72.12 41.3K
09:55 72.12 72.15 72.12 72.15 17.9K
09:56 72.15 72.15 72.10 72.12 17.2K
09:57 72.12 72.18 72.10 72.11 8.0K
09:58 72.16 72.25 72.16 72.25 13.6K
09:59 72.25 72.26 72.24 72.26 34.1K
10:00 72.26 72.26 72.23 72.23 3.6K
10:01 72.24 72.33 72.24 72.33 7.1K
10:02 72.33 72.33 72.27 72.27 4.8K
10:03 72.27 72.28 72.25 72.25 5.5K
10:04 72.24 72.24 72.18 72.18 5.2K
10:05 72.15 72.15 72.09 72.09 2.4K
10:06 72.08 72.08 72.02 72.05 16.8K
10:07 72.02 72.02 71.92 71.94 14.6K
10:08 71.97 71.99 71.97 71.99 12.1K
10:09 71.93 71.99 71.93 71.94 4.8K
10:10 71.94 71.94 71.90 71.90 2.0K
10:11 71.81 71.82 71.78 71.81 3.3K
10:12 71.78 71.83 71.78 71.83 6.6K
10:13 71.83 71.83 71.77 71.77 2.1K
10:14 71.80 71.80 71.75 71.76 4.7K
10:15 71.78 71.78 71.72 71.76 26.5K
10:16 71.80 71.80 71.75 71.76 6.6K
10:17 71.76 71.76 71.76 71.76 3.2K
10:18 71.74 71.75 71.74 71.75 8.7K
10:19 71.75 71.75 71.71 71.73 5.4K
10:20 71.73 71.75 71.67 71.71 42.9K
10:21 71.72 71.72 71.61 71.61 6.3K
10:22 71.61 71.76 71.61 71.76 36.6K
10:23 71.76 71.76 71.75 71.75 12.4K
10:24 71.75 71.75 71.75 71.75 5.8K
10:25 71.75 71.75 71.73 71.73 8.4K
10:26 71.75 71.75 71.72 71.75 8.6K
10:27 71.73 71.74 71.73 71.74 1.5K
10:28 71.74 71.83 71.74 71.83 3.5K
10:29 71.82 71.84 71.82 71.84 6.1K
10:30 71.86 71.90 71.86 71.89 5.6K
10:31 71.86 71.86 71.79 71.79 3.4K
10:32 71.79 71.79 71.72 71.72 1.7K
10:33 71.72 71.74 71.71 71.74 2.6K
10:34 71.74 71.78 71.74 71.78 1.3K
10:35 71.78 71.81 71.78 71.81 8.7K
10:36 71.81 71.81 71.77 71.77 1.1K
10:37 71.77 71.77 71.73 71.73 0.3K
10:38 71.74 71.79 71.74 71.79 3.9K
10:39 71.79 71.83 71.79 71.83 1.5K
10:40 71.88 71.92 71.88 71.92 2.6K
10:41 71.92 71.94 71.92 71.94 1.5K
10:42 71.94 72.00 71.94 72.00 3.6K
10:43 72.01 72.11 72.00 72.11 7.0K
10:44 72.03 72.08 72.03 72.08 2.8K
10:45 72.08 72.09 72.08 72.09 2.5K
10:46 72.09 72.09 72.06 72.06 1.2K
10:47 72.07 72.07 72.00 72.00 3.1K
10:48 71.99 72.01 71.99 72.01 4.7K
10:49 72.01 72.03 72.01 72.02 6.4K
10:50 72.02 72.02 72.02 72.02 1.1K
10:51 72.02 72.02 72.02 72.02 0.0K
10:52 72.02 72.02 71.94 71.97 2.6K
10:53 71.97 71.97 71.97 71.97 0.3K
10:54 71.97 71.97 71.96 71.96 0.4K
10:55 71.97 71.97 71.97 71.97 0.2K
10:56 71.96 71.98 71.96 71.98 2.8K
10:57 71.98 72.06 71.98 72.06 0.6K
10:58 72.06 72.06 72.01 72.03 2.6K
10:59 72.03 72.03 71.97 71.97 1.8K
11:00 71.99 72.03 71.97 72.00 1.9K
11:01 72.04 72.04 72.00 72.00 2.2K
11:02 72.00 72.04 72.00 72.04 1.1K
11:03 72.04 72.04 72.00 72.04 2.4K
11:04 72.04 72.04 72.02 72.02 0.2K
11:05 72.02 72.07 72.02 72.07 1.2K
11:06 72.07 72.07 72.07 72.07 0.3K
11:07 72.07 72.08 72.07 72.08 0.9K
11:08 72.08 72.08 72.03 72.04 6.6K
11:09 72.04 72.04 72.04 72.04 0.4K
11:10 72.04 72.06 72.04 72.06 1.1K
11:11 72.06 72.07 72.05 72.07 1.5K
11:12 72.07 72.07 72.03 72.03 1.0K
11:13 72.03 72.03 71.98 72.00 10.2K
11:14 72.00 72.00 71.98 71.98 4.6K
11:15 71.97 71.99 71.97 71.99 1.5K
11:16 71.99 71.99 71.99 71.99 0.3K
11:17 71.99 71.99 71.99 71.99 0.4K
11:18 71.99 71.99 71.98 71.98 6.8K
11:19 71.98 72.00 71.98 72.00 26.3K
11:20 72.00 72.07 72.00 72.07 2.5K
11:21 72.07 72.07 72.04 72.04 1.7K
11:22 72.04 72.04 72.04 72.04 0.8K
11:23 72.06 72.06 72.04 72.04 7.7K
11:24 72.04 72.04 72.04 72.04 1.7K
11:25 72.04 72.04 72.03 72.03 2.7K
11:26 72.03 72.14 72.03 72.12 22.0K
11:27 72.17 72.23 72.17 72.23 1.5K
11:28 72.23 72.23 72.17 72.17 2.6K
11:29 72.17 72.17 72.17 72.17 1.0K
11:30 72.17 72.17 72.17 72.17 1.3K
11:31 72.21 72.21 72.21 72.21 0.9K
11:32 72.21 72.21 72.17 72.17 2.0K
11:33 72.17 72.19 72.17 72.19 1.1K
11:34 72.19 72.25 72.19 72.25 1.5K
11:35 72.25 72.25 72.25 72.25 0.3K
11:36 72.25 72.25 72.22 72.22 1.1K
11:37 72.22 72.22 72.22 72.22 1.4K
11:38 72.23 72.23 72.23 72.23 0.9K
11:39 72.23 72.24 72.23 72.24 1.0K
11:40 72.24 72.24 72.21 72.21 2.4K
11:41 72.20 72.21 72.20 72.21 1.6K
11:42 72.21 72.21 72.21 72.21 0.9K
11:43 72.21 72.21 72.21 72.21 0.1K
11:44 72.23 72.23 72.23 72.23 0.5K
11:45 72.23 72.25 72.23 72.25 0.6K
11:46 72.25 72.25 72.22 72.23 1.4K
11:47 72.23 72.24 72.23 72.24 0.6K
11:48 72.24 72.24 72.24 72.24 0.5K
11:49 72.24 72.24 72.22 72.22 0.9K
11:50 72.21 72.22 72.20 72.22 2.1K
11:51 72.22 72.22 72.20 72.20 0.7K
11:52 72.20 72.20 72.20 72.20 0.1K
11:53 72.21 72.21 72.12 72.12 6.3K
11:54 72.12 72.12 72.10 72.10 2.7K
11:55 72.10 72.12 72.10 72.12 7.7K
11:56 72.12 72.12 72.12 72.12 0.2K
11:57 72.12 72.14 72.12 72.14 4.9K
11:58 72.15 72.21 72.15 72.21 24.6K
11:59 72.21 72.21 72.19 72.21 3.8K
12:00 72.21 72.22 72.21 72.22 0.2K
12:01 72.22 72.23 72.22 72.22 0.5K
12:02 72.22 72.22 72.18 72.18 3.5K
12:03 72.20 72.20 72.20 72.20 1.6K
12:04 72.20 72.20 72.20 72.20 0.3K
12:05 72.20 72.20 72.20 72.20 0.2K
12:06 72.20 72.20 72.19 72.20 3.8K
12:07 72.21 72.25 72.21 72.25 2.1K
12:08 72.25 72.25 72.22 72.22 1.5K
12:09 72.22 72.23 72.21 72.21 1.4K
12:10 72.21 72.21 72.21 72.21 0.3K
12:11 72.22 72.24 72.22 72.24 3.3K
12:12 72.24 72.24 72.24 72.24 0.4K
12:13 72.23 72.25 72.23 72.25 0.9K
12:14 72.25 72.25 72.21 72.21 2.2K
12:15 72.21 72.21 72.21 72.21 0.3K
12:16 72.21 72.22 72.21 72.21 1.1K
12:17 72.21 72.21 72.19 72.19 1.6K
12:18 72.21 72.21 72.21 72.21 0.6K
12:19 72.21 72.21 72.21 72.21 0.1K
12:20 72.21 72.21 72.21 72.21 0.4K
12:21 72.21 72.28 72.21 72.28 0.3K
12:22 72.28 72.28 72.28 72.28 0.6K
12:23 72.28 72.33 72.28 72.33 0.9K
12:24 72.34 72.34 72.32 72.32 1.1K
12:25 72.32 72.32 72.32 72.32 0.6K
12:26 72.32 72.32 72.32 72.32 0.1K
12:27 72.32 72.32 72.32 72.32 0.3K
12:28 72.32 72.36 72.32 72.36 0.5K
12:29 72.36 72.38 72.36 72.38 1.2K
12:30 72.38 72.38 72.38 72.38 0.3K
12:31 72.38 72.38 72.35 72.37 3.4K
12:32 72.37 72.37 72.37 72.37 0.0K
12:33 72.37 72.41 72.37 72.41 0.7K
12:34 72.41 72.41 72.41 72.41 0.5K
12:35 72.41 72.41 72.41 72.41 0.1K
12:36 72.41 72.41 72.38 72.38 2.7K
12:37 72.38 72.39 72.38 72.39 0.4K
12:38 72.39 72.39 72.39 72.39 0.0K
12:39 72.39 72.39 72.39 72.39 0.2K
12:40 72.39 72.43 72.39 72.43 1.3K
12:41 72.43 72.45 72.43 72.44 1.6K
12:42 72.46 72.46 72.46 72.46 1.7K
12:43 72.48 72.49 72.48 72.49 1.0K
12:44 72.48 72.49 72.48 72.48 2.4K
12:45 72.48 72.51 72.48 72.50 5.6K
12:46 72.50 72.50 72.50 72.50 0.2K
12:47 72.50 72.50 72.50 72.50 0.2K
12:48 72.50 72.52 72.50 72.52 0.9K
12:49 72.52 72.53 72.50 72.50 7.4K
12:50 72.52 72.57 72.52 72.56 3.8K
12:51 72.56 72.56 72.54 72.54 2.8K
12:52 72.54 72.54 72.53 72.54 1.4K
12:53 72.54 72.54 72.54 72.54 0.6K
12:54 72.54 72.54 72.54 72.54 0.3K
12:55 72.54 72.54 72.54 72.54 0.6K
12:56 72.54 72.58 72.53 72.58 12.1K
12:57 72.58 72.58 72.58 72.58 1.7K
12:58 72.57 72.57 72.57 72.57 0.8K
12:59 72.57 72.58 72.57 72.58 3.2K
13:00 72.57 72.57 72.57 72.57 0.4K
13:01 72.57 72.57 72.54 72.54 4.7K
13:02 72.54 72.54 72.54 72.54 0.0K
13:03 72.54 72.56 72.54 72.56 0.4K
13:04 72.56 72.56 72.56 72.56 0.2K
13:05 72.56 72.56 72.55 72.55 0.3K
13:06 72.55 72.55 72.54 72.54 4.7K
13:07 72.54 72.54 72.54 72.54 0.8K
13:08 72.54 72.54 72.53 72.53 1.4K
13:09 72.53 72.53 72.53 72.53 0.9K
13:10 72.53 72.55 72.53 72.55 2.1K
13:11 72.55 72.55 72.55 72.55 0.3K
13:12 72.55 72.55 72.55 72.55 0.4K
13:13 72.55 72.55 72.55 72.55 0.4K
13:14 72.55 72.57 72.55 72.57 1.4K
13:15 72.58 72.59 72.58 72.59 0.7K
13:16 72.58 72.58 72.56 72.58 1.6K
13:17 72.58 72.58 72.58 72.58 0.1K
13:18 72.59 72.59 72.57 72.57 10.8K
13:19 72.57 72.57 72.55 72.55 1.2K
13:20 72.55 72.55 72.54 72.54 1.1K
13:21 72.54 72.55 72.54 72.55 0.7K
13:22 72.55 72.55 72.53 72.55 3.6K
13:23 72.55 72.55 72.55 72.55 1.1K
13:24 72.51 72.55 72.51 72.54 4.3K
13:25 72.54 72.55 72.53 72.53 1.1K
13:26 72.53 72.53 72.53 72.53 0.2K
13:27 72.53 72.53 72.53 72.53 0.4K
13:28 72.53 72.55 72.53 72.55 0.2K
13:29 72.54 72.55 72.54 72.55 0.4K
13:30 72.54 72.54 72.54 72.54 1.1K
13:31 72.54 72.54 72.54 72.54 0.0K
13:32 72.54 72.56 72.54 72.56 1.2K
13:33 72.56 72.56 72.56 72.56 0.3K
13:34 72.56 72.56 72.54 72.54 0.3K
13:35 72.55 72.55 72.55 72.55 0.4K
13:36 72.55 72.57 72.55 72.56 1.1K
13:37 72.56 72.56 72.56 72.56 0.6K
13:38 72.56 72.57 72.56 72.57 0.4K
13:39 72.57 72.59 72.57 72.59 0.7K
13:40 72.61 72.61 72.59 72.59 4.4K
13:41 72.61 72.61 72.61 72.61 0.7K
13:42 72.61 72.61 72.61 72.61 0.4K
13:43 72.61 72.62 72.61 72.62 0.6K
13:44 72.62 72.62 72.58 72.58 3.0K
13:45 72.59 72.59 72.59 72.59 0.8K
13:46 72.59 72.59 72.56 72.56 0.1K
13:47 72.56 72.57 72.56 72.57 1.2K
13:48 72.54 72.54 72.54 72.54 3.1K
13:49 72.54 72.54 72.50 72.50 1.5K
13:50 72.50 72.50 72.50 72.50 0.2K
13:51 72.50 72.50 72.50 72.50 0.2K
13:52 72.50 72.53 72.50 72.53 1.5K
13:53 72.53 72.53 72.53 72.53 0.2K
13:54 72.53 72.53 72.53 72.53 0.3K
13:55 72.53 72.56 72.53 72.56 2.8K
13:56 72.53 72.53 72.52 72.52 6.1K
13:57 72.50 72.51 72.50 72.51 0.9K
13:58 72.51 72.51 72.51 72.51 0.5K
13:59 72.51 72.51 72.49 72.49 1.0K
14:00 72.49 72.51 72.49 72.50 2.4K
14:01 72.50 72.54 72.50 72.54 5.3K
14:02 72.53 72.53 72.53 72.53 0.2K
14:03 72.53 72.57 72.53 72.57 1.5K
14:04 72.57 72.58 72.56 72.58 1.9K
14:05 72.58 72.58 72.58 72.58 0.2K
14:06 72.58 72.60 72.58 72.58 4.1K
14:07 72.58 72.58 72.57 72.57 0.4K
14:08 72.58 72.58 72.58 72.58 0.9K
14:09 72.60 72.60 72.60 72.60 3.0K
14:10 72.60 72.63 72.60 72.63 1.2K
14:11 72.63 72.63 72.63 72.63 0.1K
14:12 72.63 72.65 72.63 72.65 3.6K
14:13 72.65 72.65 72.65 72.65 0.5K
14:14 72.65 72.65 72.65 72.65 3.0K
14:15 72.65 72.68 72.65 72.68 3.9K
14:16 72.68 72.68 72.68 72.68 0.1K
14:17 72.69 72.70 72.69 72.70 2.0K
14:18 72.70 72.72 72.70 72.72 0.3K
14:19 72.71 72.71 72.71 72.71 0.9K
14:20 72.71 72.71 72.69 72.69 4.9K
14:21 72.69 72.69 72.68 72.68 1.4K
14:22 72.69 72.70 72.69 72.70 1.1K
14:23 72.70 72.72 72.70 72.72 0.6K
14:24 72.73 72.75 72.73 72.75 1.6K
14:25 72.73 72.73 72.73 72.73 0.8K
14:26 72.73 72.73 72.73 72.73 1.5K
14:27 72.73 72.73 72.72 72.72 1.7K
14:28 72.72 72.72 72.71 72.71 2.9K
14:29 72.71 72.71 72.71 72.71 3.4K
14:30 72.71 72.71 72.70 72.70 0.7K
14:31 72.70 72.70 72.70 72.70 0.6K
14:32 72.70 72.70 72.70 72.70 0.4K
14:33 72.73 72.74 72.73 72.74 2.5K
14:34 72.74 72.74 72.72 72.73 5.3K
14:35 72.73 72.73 72.73 72.73 1.4K
14:36 72.73 72.73 72.73 72.73 1.4K
14:37 72.73 72.73 72.70 72.70 0.9K
14:38 72.70 72.70 72.70 72.70 0.6K
14:39 72.70 72.70 72.70 72.70 2.7K
14:40 72.70 72.70 72.69 72.69 4.7K
14:41 72.68 72.70 72.68 72.70 2.7K
14:42 72.70 72.70 72.70 72.70 0.3K
14:43 72.70 72.71 72.69 72.69 2.0K
14:44 72.72 72.73 72.72 72.73 4.4K
14:45 72.73 72.75 72.73 72.75 0.6K
14:46 72.75 72.75 72.73 72.73 0.5K
14:47 72.73 72.73 72.73 72.73 0.8K
14:48 72.73 72.73 72.72 72.72 2.7K
14:49 72.71 72.75 72.71 72.75 2.8K
14:50 72.71 72.76 72.71 72.76 7.5K
14:51 72.74 72.76 72.74 72.74 1.3K
14:52 72.74 72.74 72.71 72.71 3.1K
14:53 72.70 72.75 72.70 72.75 3.1K
14:54 72.74 72.74 72.74 72.74 0.3K
14:55 72.74 72.74 72.74 72.74 0.2K
14:56 72.74 72.76 72.74 72.76 2.3K
14:57 72.76 72.79 72.76 72.77 0.6K
14:58 72.77 72.81 72.76 72.76 3.8K
14:59 72.76 72.76 72.76 72.76 0.9K
15:00 72.76 72.79 72.74 72.79 5.8K
15:01 72.78 72.78 72.78 72.78 0.7K
15:02 72.78 72.80 72.78 72.80 2.7K
15:03 72.79 72.80 72.79 72.80 3.7K
15:04 72.80 72.81 72.80 72.80 1.6K
15:05 72.80 72.81 72.80 72.81 1.0K
15:06 72.81 72.81 72.80 72.80 1.8K
15:07 72.78 72.84 72.78 72.84 5.1K
15:08 72.84 72.84 72.81 72.81 2.9K
15:09 72.80 72.80 72.80 72.80 3.9K
15:10 72.80 72.84 72.80 72.84 1.4K
15:11 72.84 72.85 72.84 72.84 1.8K
15:12 72.84 72.85 72.84 72.85 0.4K
15:13 72.85 72.85 72.84 72.85 1.0K
15:14 72.84 72.85 72.84 72.84 0.5K
15:15 72.84 72.85 72.84 72.84 1.9K
15:16 72.84 72.84 72.84 72.84 0.7K
15:17 72.82 72.84 72.82 72.82 10.8K
15:18 72.86 72.86 72.84 72.84 6.2K
15:19 72.84 72.85 72.84 72.85 1.2K
15:20 72.85 72.87 72.85 72.87 1.2K
15:21 72.87 72.89 72.87 72.88 4.7K
15:22 72.87 72.87 72.86 72.86 2.2K
15:23 72.87 72.87 72.84 72.86 9.2K
15:24 72.84 72.84 72.83 72.83 5.6K
15:25 72.85 72.88 72.85 72.88 3.8K
15:26 72.90 72.93 72.90 72.93 3.6K
15:27 72.93 72.93 72.93 72.93 0.5K
15:28 72.91 72.91 72.89 72.89 3.4K
15:29 72.89 72.91 72.89 72.91 3.3K
15:30 72.91 72.91 72.90 72.90 1.0K
15:31 72.90 72.93 72.90 72.93 1.8K
15:32 72.91 72.91 72.91 72.91 3.6K
15:33 72.91 72.92 72.86 72.86 5.9K
15:34 72.85 72.85 72.85 72.85 5.2K
15:35 72.85 72.88 72.85 72.88 1.8K
15:36 72.88 72.89 72.88 72.88 4.5K
15:37 72.88 72.88 72.86 72.87 4.1K
15:38 72.89 72.89 72.85 72.88 2.7K
15:39 72.88 72.89 72.88 72.89 4.0K
15:40 72.89 72.90 72.85 72.85 9.6K
15:41 72.84 72.87 72.84 72.87 3.7K
15:42 72.87 72.88 72.85 72.85 4.7K
15:43 72.84 72.85 72.83 72.85 3.7K
15:44 72.84 72.85 72.84 72.85 6.4K
15:45 72.83 72.83 72.79 72.79 6.9K
15:46 72.79 72.81 72.77 72.81 11.7K
15:47 72.81 72.81 72.80 72.81 7.9K
15:48 72.80 72.80 72.80 72.80 4.8K
15:49 72.80 72.80 72.79 72.80 5.7K
15:50 72.81 72.81 72.79 72.79 14.8K
15:51 72.80 72.84 72.80 72.83 12.8K
15:52 72.88 72.89 72.88 72.89 5.8K
15:53 72.90 72.90 72.90 72.90 18.5K
15:54 72.91 72.95 72.91 72.95 16.0K
15:55 72.95 72.99 72.94 72.99 35.7K
15:56 72.96 73.00 72.96 73.00 16.2K
15:57 73.02 73.06 73.02 73.06 25.6K
15:58 73.04 73.04 73.02 73.02 21.0K
15:59 73.02 73.02 73.02 73.02 23.8K
16:00 73.02 73.12 73.01 73.02 161.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar