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 72.71 73.47 72.58 72.58 25.2K
09:32 72.58 72.82 72.58 72.68 5.0K
09:33 72.52 72.54 72.36 72.45 6.7K
09:34 72.45 72.65 72.45 72.65 7.3K
09:35 72.65 72.65 72.55 72.63 0.5K
09:36 72.63 72.63 72.43 72.51 1.4K
09:37 72.46 72.46 72.38 72.40 3.6K
09:38 72.40 72.41 72.29 72.41 2.4K
09:39 72.27 72.37 72.27 72.35 4.4K
09:40 72.36 72.44 72.33 72.44 15.9K
09:41 72.43 72.54 72.43 72.54 2.8K
09:42 72.54 72.54 72.54 72.54 0.4K
09:43 72.54 72.67 72.54 72.67 3.3K
09:44 72.68 72.68 72.64 72.64 1.3K
09:45 72.57 72.70 72.57 72.66 2.7K
09:46 72.66 72.66 72.65 72.65 1.8K
09:47 72.62 72.62 72.51 72.51 1.6K
09:48 72.55 72.55 72.55 72.55 0.5K
09:49 72.55 72.55 72.51 72.55 0.7K
09:50 72.61 72.62 72.61 72.62 4.2K
09:51 72.62 72.62 72.60 72.62 1.6K
09:52 72.62 72.62 72.54 72.60 2.0K
09:53 72.60 72.63 72.57 72.57 0.9K
09:54 72.64 72.64 72.54 72.54 1.9K
09:55 72.54 72.57 72.54 72.57 1.7K
09:56 72.54 72.54 72.49 72.54 2.3K
09:57 72.59 72.59 72.54 72.58 5.2K
09:58 72.58 72.58 72.47 72.48 2.0K
09:59 72.48 72.52 72.47 72.51 2.6K
10:00 72.51 72.52 72.45 72.52 1.8K
10:01 72.52 72.52 72.50 72.50 1.3K
10:02 72.50 72.51 72.50 72.51 4.7K
10:03 72.51 72.52 72.48 72.48 2.5K
10:04 72.48 72.49 72.41 72.41 2.5K
10:05 72.41 72.41 72.36 72.40 11.4K
10:06 72.37 72.49 72.37 72.49 32.7K
10:07 72.46 72.46 72.46 72.46 1.4K
10:08 72.46 72.46 72.46 72.46 0.2K
10:09 72.46 72.49 72.46 72.46 2.3K
10:10 72.42 72.42 72.30 72.30 5.0K
10:11 72.27 72.27 72.27 72.27 0.7K
10:12 72.27 72.27 72.25 72.25 1.9K
10:13 72.20 72.28 72.20 72.28 3.6K
10:14 72.28 72.29 72.28 72.29 2.8K
10:15 72.29 72.33 72.29 72.33 2.9K
10:16 72.33 72.33 72.33 72.33 5.3K
10:17 72.33 72.36 72.33 72.36 16.0K
10:18 72.36 72.36 72.34 72.34 0.9K
10:19 72.30 72.32 72.30 72.32 6.7K
10:20 72.32 72.32 72.30 72.30 1.1K
10:21 72.30 72.40 72.30 72.40 2.8K
10:22 72.40 72.44 72.40 72.40 1.3K
10:23 72.36 72.36 72.21 72.27 36.7K
10:24 72.27 72.33 72.27 72.33 5.3K
10:25 72.33 72.33 72.20 72.22 2.8K
10:26 72.23 72.31 72.23 72.31 29.8K
10:27 72.31 72.31 72.29 72.31 0.7K
10:28 72.43 72.45 72.41 72.41 1.2K
10:29 72.41 72.42 72.40 72.40 0.7K
10:30 72.40 72.40 72.32 72.32 4.7K
10:31 72.32 72.37 72.32 72.35 4.5K
10:32 72.35 72.37 72.27 72.27 3.7K
10:33 72.27 72.27 72.24 72.24 28.9K
10:34 72.27 72.28 72.27 72.28 2.9K
10:35 72.28 72.34 72.28 72.34 2.5K
10:36 72.32 72.32 72.29 72.29 4.2K
10:37 72.29 72.29 72.26 72.26 2.1K
10:38 72.26 72.32 72.26 72.32 7.0K
10:39 72.32 72.34 72.32 72.34 0.3K
10:40 72.34 72.34 72.34 72.34 0.4K
10:41 72.38 72.40 72.37 72.37 3.2K
10:42 72.33 72.34 72.31 72.32 2.0K
10:43 72.29 72.29 72.24 72.24 2.6K
10:44 72.24 72.26 72.24 72.26 1.1K
10:45 72.26 72.27 72.25 72.26 4.1K
10:46 72.25 72.36 72.25 72.33 30.9K
10:47 72.33 72.36 72.21 72.26 6.9K
10:48 72.26 72.26 72.23 72.23 0.4K
10:49 72.23 72.23 72.23 72.23 2.8K
10:50 72.23 72.23 72.23 72.23 0.4K
10:51 72.23 72.25 72.23 72.25 0.4K
10:52 72.25 72.25 72.25 72.25 0.2K
10:53 72.20 72.27 72.20 72.27 6.7K
10:54 72.28 72.28 72.28 72.28 16.8K
10:55 72.28 72.29 72.28 72.29 0.8K
10:56 72.29 72.29 72.25 72.28 4.0K
10:57 72.28 72.29 72.27 72.29 1.9K
10:58 72.29 72.30 72.29 72.30 0.6K
10:59 72.27 72.27 72.27 72.27 2.0K
11:00 72.27 72.28 72.27 72.28 0.5K
11:01 72.28 72.28 72.28 72.28 2.6K
11:02 72.28 72.31 72.28 72.31 15.9K
11:03 72.31 72.31 72.29 72.29 0.9K
11:04 72.29 72.29 72.29 72.29 2.6K
11:05 72.29 72.32 72.28 72.32 1.0K
11:06 72.33 72.33 72.33 72.33 0.6K
11:07 72.33 72.33 72.33 72.33 0.4K
11:08 72.32 72.32 72.32 72.32 1.0K
11:09 72.32 72.34 72.29 72.34 1.4K
11:10 72.34 72.34 72.31 72.31 0.5K
11:11 72.31 72.35 72.31 72.32 1.3K
11:12 72.32 72.32 72.32 72.32 0.4K
11:13 72.33 72.34 72.33 72.34 0.9K
11:14 72.34 72.34 72.32 72.32 0.4K
11:15 72.32 72.35 72.31 72.33 3.4K
11:16 72.34 72.34 72.31 72.31 2.2K
11:17 72.31 72.31 72.30 72.31 2.7K
11:18 72.32 72.33 72.29 72.29 5.6K
11:19 72.29 72.36 72.29 72.36 0.8K
11:20 72.36 72.36 72.35 72.35 0.4K
11:21 72.35 72.35 72.34 72.34 1.6K
11:22 72.34 72.37 72.34 72.37 1.6K
11:23 72.37 72.40 72.37 72.40 0.3K
11:24 72.40 72.40 72.40 72.40 0.6K
11:25 72.40 72.40 72.37 72.37 0.8K
11:26 72.37 72.40 72.37 72.40 1.3K
11:27 72.40 72.40 72.40 72.40 0.2K
11:28 72.40 72.40 72.36 72.38 1.7K
11:29 72.38 72.42 72.38 72.42 2.9K
11:30 72.42 72.43 72.42 72.42 1.2K
11:31 72.42 72.45 72.42 72.45 0.4K
11:32 72.45 72.45 72.45 72.45 0.2K
11:33 72.45 72.45 72.42 72.42 0.2K
11:34 72.42 72.42 72.42 72.42 0.9K
11:35 72.41 72.42 72.41 72.41 1.4K
11:36 72.40 72.40 72.34 72.36 3.9K
11:37 72.33 72.33 72.33 72.33 0.3K
11:38 72.33 72.41 72.33 72.40 1.1K
11:39 72.35 72.36 72.32 72.36 39.7K
11:40 72.36 72.36 72.36 72.36 0.7K
11:41 72.36 72.44 72.32 72.44 2.2K
11:42 72.38 72.43 72.38 72.43 1.9K
11:43 72.33 72.43 72.33 72.41 2.7K
11:44 72.42 72.42 72.42 72.42 0.7K
11:45 72.42 72.42 72.39 72.39 0.7K
11:46 72.33 72.35 72.27 72.35 28.9K
11:47 72.39 72.41 72.30 72.35 13.9K
11:48 72.38 72.38 72.33 72.35 6.2K
11:49 72.35 72.35 72.30 72.30 13.8K
11:50 72.30 72.30 72.24 72.27 25.9K
11:51 72.30 72.31 72.29 72.31 7.9K
11:52 72.33 72.35 72.33 72.35 1.1K
11:53 72.32 72.34 72.32 72.34 1.3K
11:54 72.37 72.37 72.31 72.31 4.9K
11:55 72.31 72.33 72.31 72.33 0.7K
11:56 72.33 72.33 72.33 72.33 0.1K
11:57 72.33 72.36 72.33 72.36 7.6K
11:58 72.36 72.37 72.36 72.37 0.3K
11:59 72.37 72.37 72.33 72.34 8.6K
12:00 72.32 72.33 72.32 72.33 2.6K
12:01 72.33 72.33 72.33 72.33 1.0K
12:02 72.33 72.33 72.33 72.33 0.3K
12:03 72.33 72.47 72.33 72.47 1.9K
12:04 72.47 72.47 72.47 72.47 0.6K
12:05 72.47 72.47 72.47 72.47 1.0K
12:06 72.47 72.47 72.46 72.47 1.2K
12:07 72.47 72.47 72.47 72.47 0.5K
12:08 72.47 72.48 72.47 72.48 0.9K
12:09 72.50 72.50 72.48 72.48 2.0K
12:10 72.47 72.47 72.40 72.40 18.8K
12:11 72.39 72.39 72.38 72.38 2.3K
12:12 72.38 72.41 72.38 72.41 2.7K
12:13 72.41 72.43 72.41 72.42 1.4K
12:14 72.42 72.45 72.42 72.45 0.8K
12:15 72.45 72.45 72.42 72.43 3.6K
12:16 72.43 72.44 72.42 72.44 1.6K
12:17 72.48 72.48 72.44 72.45 1.1K
12:18 72.45 72.48 72.45 72.48 0.9K
12:19 72.48 72.48 72.43 72.46 1.6K
12:20 72.43 72.44 72.43 72.44 1.4K
12:21 72.42 72.45 72.42 72.45 3.2K
12:22 72.45 72.45 72.45 72.45 0.2K
12:23 72.45 72.45 72.43 72.43 1.2K
12:24 72.43 72.43 72.39 72.39 2.4K
12:25 72.43 72.43 72.39 72.39 1.9K
12:26 72.41 72.44 72.41 72.44 2.5K
12:27 72.44 72.44 72.41 72.41 2.1K
12:28 72.41 72.41 72.40 72.40 1.6K
12:29 72.40 72.42 72.40 72.41 2.2K
12:30 72.41 72.41 72.36 72.37 1.8K
12:31 72.37 72.37 72.31 72.31 16.9K
12:32 72.27 72.29 72.27 72.29 9.3K
12:33 72.30 72.33 72.30 72.33 1.0K
12:34 72.33 72.33 72.30 72.30 0.8K
12:35 72.30 72.33 72.25 72.28 40.5K
12:36 72.31 72.37 72.31 72.35 8.7K
12:37 72.35 72.39 72.35 72.39 1.7K
12:38 72.39 72.40 72.38 72.40 4.7K
12:39 72.40 72.42 72.40 72.42 1.6K
12:40 72.42 72.42 72.42 72.42 2.4K
12:41 72.42 72.42 72.42 72.42 1.4K
12:42 72.42 72.44 72.39 72.39 6.6K
12:43 72.41 72.41 72.40 72.41 2.3K
12:44 72.39 72.41 72.39 72.41 2.3K
12:45 72.36 72.39 72.36 72.39 4.8K
12:46 72.37 72.37 72.37 72.37 2.8K
12:47 72.36 72.36 72.28 72.28 6.6K
12:48 72.30 72.32 72.30 72.32 2.8K
12:49 72.32 72.33 72.32 72.33 3.8K
12:50 72.33 72.33 72.29 72.30 4.7K
12:51 72.30 72.33 72.30 72.30 9.4K
12:52 72.30 72.30 72.29 72.29 2.8K
12:53 72.29 72.29 72.29 72.29 2.5K
12:54 72.26 72.26 72.23 72.24 12.7K
12:55 72.26 72.26 72.24 72.24 7.7K
12:56 72.25 72.25 72.21 72.25 18.1K
12:57 72.25 72.26 72.25 72.26 4.8K
12:58 72.27 72.33 72.27 72.31 20.3K
12:59 72.31 72.31 72.29 72.29 9.7K
13:00 72.28 72.36 72.28 72.35 23.4K
13:01 72.33 72.33 72.29 72.29 47.4K
13:02 72.29 72.29 72.29 72.29 0.0K
13:03 72.29 72.29 72.29 72.29 0.0K
13:04 72.29 72.29 72.29 72.29 0.0K
13:05 72.29 72.29 72.29 72.29 0.0K
13:06 72.29 72.29 72.29 72.29 0.0K
13:07 72.29 72.29 72.29 72.29 0.0K
13:08 72.29 72.29 72.29 72.29 0.0K
13:09 72.29 72.29 72.29 72.29 0.0K
13:10 72.29 72.29 72.29 72.29 0.0K
13:11 72.29 72.29 72.29 72.29 0.2K
13:12 72.29 72.29 72.29 72.29 0.1K
13:13 72.29 72.29 72.29 72.29 0.0K
13:14 72.29 72.29 72.29 72.29 0.0K
13:15 72.29 72.29 72.29 72.29 0.0K
13:16 72.29 72.29 72.29 72.29 0.0K
13:17 72.29 72.29 72.29 72.29 0.0K
13:18 72.29 72.29 72.29 72.29 0.0K
13:19 72.29 72.29 72.29 72.29 0.0K
13:20 72.29 72.29 72.29 72.29 0.0K
13:21 72.29 72.29 72.29 72.29 0.0K
13:22 72.29 72.29 72.29 72.29 0.0K
13:23 72.29 72.29 72.29 72.29 0.0K
13:24 72.29 72.29 72.29 72.29 0.0K
13:25 72.29 72.29 72.29 72.29 0.0K
13:26 72.29 72.29 72.29 72.29 0.0K
13:27 72.29 72.29 72.29 72.29 0.0K
13:28 72.29 72.29 72.29 72.29 0.0K
13:29 72.29 72.29 72.29 72.29 0.0K
13:30 72.29 72.29 72.29 72.29 0.0K
13:31 72.29 72.29 72.29 72.29 0.0K
13:32 72.29 72.29 72.29 72.29 0.0K
13:33 72.29 72.29 72.29 72.29 0.0K
13:34 72.29 72.29 72.29 72.29 0.0K
13:35 72.29 72.29 72.29 72.29 0.0K
13:36 72.29 72.29 72.29 72.29 0.0K
13:37 72.29 72.29 72.29 72.29 0.0K
13:38 72.29 72.29 72.29 72.29 0.0K
13:39 72.29 72.29 72.29 72.29 0.0K
13:40 72.29 72.29 72.29 72.29 0.0K
13:41 72.29 72.29 72.29 72.29 0.0K
13:42 72.29 72.29 72.29 72.29 0.0K
13:43 72.29 72.29 72.29 72.29 0.0K
13:44 72.29 72.29 72.29 72.29 0.0K
13:45 72.29 72.29 72.29 72.29 0.0K
13:46 72.29 72.29 72.29 72.29 0.0K
13:47 72.29 72.29 72.29 72.29 0.0K
13:48 72.29 72.29 72.29 72.29 0.0K
13:49 72.29 72.29 72.29 72.29 0.0K
13:50 72.29 72.29 72.29 72.29 0.0K
13:51 72.29 72.29 72.29 72.29 0.0K
13:52 72.29 72.29 72.29 72.29 0.0K
13:53 72.29 72.29 72.29 72.29 0.0K
13:54 72.29 72.29 72.29 72.29 0.0K
13:55 72.29 72.29 72.29 72.29 0.0K
13:56 72.29 72.29 72.29 72.29 0.0K
13:57 72.29 72.29 72.29 72.29 0.0K
13:58 72.29 72.29 72.29 72.29 0.0K
13:59 72.29 72.29 72.29 72.29 0.0K
14:00 72.29 72.29 72.29 72.29 0.0K
14:01 72.29 72.29 72.29 72.29 0.0K
14:02 72.29 72.29 72.29 72.29 0.0K
14:03 72.29 72.29 72.29 72.29 0.0K
14:04 72.29 72.29 72.29 72.29 0.0K
14:05 72.29 72.29 72.29 72.29 0.0K
14:06 72.29 72.29 72.29 72.29 0.0K
14:07 72.29 72.29 72.29 72.29 0.0K
14:08 72.29 72.29 72.29 72.29 0.0K
14:09 72.29 72.29 72.29 72.29 0.0K
14:10 72.29 72.29 72.29 72.29 0.0K
14:11 72.29 72.29 72.29 72.29 0.0K
14:12 72.29 72.29 72.29 72.29 0.0K
14:13 72.29 72.29 72.29 72.29 0.0K
14:14 72.29 72.29 72.29 72.29 0.0K
14:15 72.29 72.29 72.29 72.29 0.0K
14:16 72.29 72.29 72.29 72.29 0.0K
14:17 72.29 72.29 72.29 72.29 0.0K
14:18 72.29 72.29 72.29 72.29 0.0K
14:19 72.29 72.29 72.29 72.29 0.0K
14:20 72.29 72.29 72.29 72.29 0.1K
14:21 72.29 72.29 72.29 72.29 0.0K
14:22 72.29 72.29 72.29 72.29 0.0K
14:23 72.29 72.29 72.29 72.29 0.0K
14:24 72.29 72.29 72.29 72.29 0.0K
14:25 72.29 72.29 72.29 72.29 0.0K
14:26 72.29 72.29 72.29 72.29 0.0K
14:27 72.29 72.29 72.29 72.29 0.0K
14:28 72.29 72.29 72.29 72.29 0.0K
14:29 72.29 72.29 72.29 72.29 0.0K
14:30 72.29 72.29 72.29 72.29 0.0K
14:31 72.29 72.29 72.29 72.29 0.0K
14:32 72.29 72.29 72.29 72.29 0.0K
14:33 72.29 72.29 72.29 72.29 0.0K
14:34 72.29 72.29 72.29 72.29 0.0K
14:35 72.29 72.29 72.29 72.29 0.0K
14:36 72.29 72.29 72.29 72.29 0.0K
14:37 72.29 72.29 72.29 72.29 0.0K
14:38 72.29 72.29 72.29 72.29 0.0K
14:39 72.29 72.29 72.29 72.29 0.0K
14:40 72.29 72.29 72.29 72.29 0.0K
14:41 72.29 72.29 72.29 72.29 0.0K
14:42 72.29 72.29 72.29 72.29 0.0K
14:43 72.29 72.29 72.29 72.29 0.0K
14:44 72.29 72.29 72.29 72.29 0.0K
14:45 72.29 72.29 72.29 72.29 0.0K
14:46 72.29 72.29 72.29 72.29 0.0K
14:47 72.29 72.29 72.29 72.29 0.0K
14:48 72.29 72.29 72.29 72.29 0.0K
14:49 72.29 72.29 72.29 72.29 0.0K
14:50 72.29 72.29 72.29 72.29 0.0K
14:51 72.29 72.29 72.29 72.29 0.0K
14:52 72.29 72.29 72.29 72.29 0.0K
14:53 72.29 72.29 72.29 72.29 0.0K
14:54 72.29 72.29 72.29 72.29 0.0K
14:55 72.29 72.29 72.29 72.29 0.0K
14:56 72.29 72.29 72.29 72.29 0.0K
14:57 72.29 72.29 72.29 72.29 0.0K
14:58 72.29 72.29 72.29 72.29 0.0K
14:59 72.29 72.29 72.29 72.29 0.0K
15:00 72.29 72.29 72.29 72.29 0.0K
15:01 72.29 72.29 72.29 72.29 0.0K
15:02 72.29 72.29 72.29 72.29 0.0K
15:03 72.29 72.29 72.29 72.29 0.0K
15:04 72.29 72.29 72.29 72.29 0.0K
15:05 72.29 72.29 72.29 72.29 0.0K
15:06 72.29 72.29 72.29 72.29 0.0K
15:07 72.29 72.29 72.29 72.29 0.0K
15:08 72.29 72.29 72.29 72.29 0.0K
15:09 72.29 72.29 72.29 72.29 0.0K
15:10 72.29 72.29 72.29 72.29 0.0K
15:11 72.29 72.29 72.29 72.29 0.0K
15:12 72.29 72.29 72.29 72.29 0.0K
15:13 72.29 72.29 72.29 72.29 0.0K
15:14 72.29 72.29 72.29 72.29 0.0K
15:15 72.29 72.29 72.29 72.29 0.0K
15:16 72.29 72.29 72.29 72.29 0.0K
15:17 72.29 72.29 72.29 72.29 0.0K
15:18 72.29 72.29 72.29 72.29 0.0K
15:19 72.29 72.29 72.29 72.29 0.0K
15:20 72.29 72.29 72.29 72.29 0.0K
15:21 72.29 72.29 72.29 72.29 0.0K
15:22 72.29 72.29 72.29 72.29 0.0K
15:23 72.29 72.29 72.29 72.29 0.0K
15:24 72.29 72.29 72.29 72.29 0.0K
15:25 72.29 72.29 72.29 72.29 0.0K
15:26 72.29 72.29 72.29 72.29 0.0K
15:27 72.29 72.29 72.29 72.29 0.0K
15:28 72.29 72.29 72.29 72.29 0.0K
15:29 72.29 72.29 72.29 72.29 0.0K
15:30 72.29 72.29 72.29 72.29 0.0K
15:31 72.29 72.29 72.29 72.29 0.0K
15:32 72.29 72.29 72.29 72.29 0.0K
15:33 72.29 72.29 72.29 72.29 0.0K
15:34 72.29 72.29 72.29 72.29 0.0K
15:35 72.29 72.29 72.29 72.29 0.0K
15:36 72.29 72.29 72.29 72.29 0.0K
15:37 72.29 72.29 72.29 72.29 0.0K
15:38 72.29 72.29 72.29 72.29 0.0K
15:39 72.29 72.29 72.29 72.29 0.0K
15:40 72.29 72.29 72.29 72.29 0.0K
15:41 72.29 72.29 72.29 72.29 0.0K
15:42 72.29 72.29 72.29 72.29 0.0K
15:43 72.29 72.29 72.29 72.29 0.0K
15:44 72.29 72.29 72.29 72.29 0.0K
15:45 72.29 72.29 72.29 72.29 0.0K
15:46 72.29 72.29 72.29 72.29 0.0K
15:47 72.29 72.29 72.29 72.29 0.0K
15:48 72.29 72.29 72.29 72.29 0.0K
15:49 72.29 72.29 72.29 72.29 0.0K
15:50 72.29 72.29 72.29 72.29 0.0K
15:51 72.29 72.29 72.29 72.29 0.0K
15:52 72.29 72.29 72.29 72.29 0.0K
15:53 72.29 72.29 72.29 72.29 0.0K
15:54 72.29 72.29 72.29 72.29 0.0K
15:55 72.29 72.29 72.29 72.29 0.0K
15:56 72.29 72.29 72.29 72.29 0.0K
15:57 72.29 72.29 72.29 72.29 0.0K
15:58 72.29 72.29 72.29 72.29 0.0K
15:59 72.29 72.29 72.29 72.29 0.0K
16:00 72.29 72.31 72.29 72.31 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar