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 69.22 70.05 68.80 68.85 101.2K
09:32 69.05 69.18 69.05 69.13 14.8K
09:33 69.05 69.31 69.03 69.26 153.2K
09:34 69.25 69.28 69.11 69.28 14.0K
09:35 69.28 69.28 69.07 69.11 9.8K
09:36 69.11 69.11 68.97 69.01 2.7K
09:37 69.07 69.12 69.07 69.12 11.4K
09:38 69.12 69.13 69.08 69.13 8.9K
09:39 69.14 69.14 69.00 69.00 15.1K
09:40 69.03 69.03 68.90 68.90 4.7K
09:41 69.00 69.00 68.94 69.00 5.4K
09:42 69.01 69.02 68.96 69.02 3.6K
09:43 69.02 69.09 68.99 69.09 8.3K
09:44 69.08 69.11 69.07 69.07 6.4K
09:45 69.04 69.04 68.95 68.95 10.0K
09:46 68.95 68.99 68.92 68.99 3.1K
09:47 68.95 68.95 68.90 68.90 3.6K
09:48 68.90 68.96 68.90 68.93 12.9K
09:49 68.95 69.02 68.95 69.00 13.2K
09:50 68.96 69.00 68.96 69.00 14.8K
09:51 68.96 68.96 68.94 68.94 7.4K
09:52 69.00 69.04 69.00 69.04 5.7K
09:53 69.04 69.04 69.00 69.00 1.7K
09:54 69.02 69.02 68.99 68.99 1.8K
09:55 68.97 69.05 68.97 69.03 5.6K
09:56 69.05 69.06 69.03 69.06 2.6K
09:57 69.06 69.06 69.01 69.01 3.5K
09:58 69.01 69.01 68.97 68.97 2.6K
09:59 68.97 68.97 68.95 68.95 2.6K
10:00 68.95 68.95 68.92 68.92 2.1K
10:01 68.96 68.98 68.94 68.97 5.1K
10:02 68.93 68.93 68.89 68.89 3.6K
10:03 68.94 69.01 68.79 68.79 16.6K
10:04 68.76 68.78 68.75 68.75 23.4K
10:05 68.73 68.79 68.73 68.77 6.8K
10:06 68.77 68.79 68.76 68.76 6.6K
10:07 68.76 68.79 68.74 68.79 7.5K
10:08 68.76 68.76 68.70 68.70 3.3K
10:09 68.71 68.73 68.70 68.70 2.6K
10:10 68.71 68.74 68.69 68.74 5.0K
10:11 68.74 68.74 68.70 68.70 3.2K
10:12 68.70 68.73 68.69 68.73 1.8K
10:13 68.75 68.75 68.72 68.72 3.9K
10:14 68.73 68.74 68.71 68.72 3.9K
10:15 68.72 68.76 68.72 68.75 3.5K
10:16 68.75 68.75 68.71 68.71 3.9K
10:17 68.66 68.66 68.63 68.63 19.0K
10:18 68.60 68.60 68.55 68.59 2.9K
10:19 68.58 68.58 68.58 68.58 5.8K
10:20 68.57 68.67 68.57 68.65 11.6K
10:21 68.66 68.71 68.66 68.69 4.9K
10:22 68.70 68.70 68.62 68.62 4.9K
10:23 68.62 68.66 68.61 68.65 4.6K
10:24 68.65 68.65 68.59 68.59 3.3K
10:25 68.59 68.59 68.56 68.56 2.7K
10:26 68.54 68.55 68.53 68.55 3.5K
10:27 68.55 68.55 68.52 68.52 3.9K
10:28 68.52 68.65 68.52 68.60 14.5K
10:29 68.60 68.60 68.58 68.58 10.8K
10:30 68.58 68.59 68.58 68.58 12.5K
10:31 68.58 68.59 68.58 68.58 5.4K
10:32 68.64 68.67 68.64 68.67 6.8K
10:33 68.67 68.69 68.67 68.69 5.4K
10:34 68.69 68.76 68.69 68.75 1.6K
10:35 68.71 68.79 68.71 68.79 5.0K
10:36 68.77 68.77 68.77 68.77 4.1K
10:37 68.77 68.77 68.74 68.74 2.5K
10:38 68.74 68.77 68.72 68.77 3.7K
10:39 68.78 68.81 68.78 68.81 3.9K
10:40 68.81 68.81 68.76 68.80 4.9K
10:41 68.80 68.82 68.76 68.76 5.2K
10:42 68.73 68.73 68.67 68.67 2.3K
10:43 68.65 68.66 68.62 68.66 5.6K
10:44 68.66 68.67 68.63 68.67 7.7K
10:45 68.69 68.69 68.66 68.67 4.8K
10:46 68.67 68.76 68.67 68.76 4.0K
10:47 68.76 68.76 68.73 68.74 1.9K
10:48 68.74 68.74 68.73 68.73 3.4K
10:49 68.70 68.70 68.70 68.70 2.8K
10:50 68.70 68.70 68.70 68.70 0.7K
10:51 68.72 68.78 68.72 68.78 3.6K
10:52 68.74 68.84 68.74 68.84 15.5K
10:53 68.84 68.86 68.84 68.85 13.9K
10:54 68.83 68.88 68.83 68.88 4.0K
10:55 68.87 68.87 68.86 68.86 2.8K
10:56 68.88 68.88 68.88 68.88 5.4K
10:57 68.92 68.94 68.91 68.91 11.7K
10:58 68.92 68.98 68.92 68.98 3.9K
10:59 69.00 69.01 68.98 68.98 3.4K
11:00 68.98 68.98 68.98 68.98 1.8K
11:01 68.96 68.99 68.96 68.97 1.7K
11:02 68.96 68.96 68.92 68.92 3.5K
11:03 68.90 68.91 68.88 68.91 2.7K
11:04 68.91 68.91 68.88 68.89 4.1K
11:05 68.89 68.90 68.89 68.90 2.1K
11:06 68.96 68.98 68.96 68.98 3.0K
11:07 68.98 68.98 68.91 68.91 2.8K
11:08 68.89 68.91 68.89 68.89 0.7K
11:09 68.89 68.92 68.89 68.89 2.8K
11:10 68.89 68.94 68.89 68.94 2.8K
11:11 68.94 68.94 68.93 68.93 1.7K
11:12 68.91 68.91 68.89 68.89 1.5K
11:13 68.91 68.91 68.89 68.91 1.2K
11:14 68.89 68.89 68.89 68.89 0.6K
11:15 68.92 68.92 68.89 68.89 0.9K
11:16 68.89 68.97 68.89 68.97 3.1K
11:17 68.97 68.97 68.93 68.93 6.3K
11:18 68.92 68.93 68.92 68.93 0.7K
11:19 68.93 68.95 68.91 68.95 2.2K
11:20 68.95 68.95 68.93 68.93 1.8K
11:21 68.93 68.93 68.91 68.91 0.7K
11:22 68.93 68.93 68.85 68.85 9.7K
11:23 68.85 68.85 68.78 68.78 2.7K
11:24 68.78 68.80 68.77 68.77 1.9K
11:25 68.77 68.77 68.76 68.76 1.1K
11:26 68.76 68.80 68.76 68.79 4.4K
11:27 68.81 68.81 68.79 68.81 0.9K
11:28 68.84 68.84 68.82 68.82 0.8K
11:29 68.82 68.84 68.81 68.81 4.0K
11:30 68.81 68.86 68.81 68.86 2.3K
11:31 68.86 68.91 68.86 68.91 2.3K
11:32 68.91 68.91 68.88 68.88 2.6K
11:33 68.89 68.89 68.87 68.87 1.6K
11:34 68.87 68.87 68.84 68.84 1.9K
11:35 68.84 68.84 68.84 68.84 0.4K
11:36 68.84 68.84 68.82 68.82 1.5K
11:37 68.81 68.84 68.81 68.84 1.4K
11:38 68.85 68.88 68.84 68.88 11.8K
11:39 68.88 68.88 68.88 68.88 1.0K
11:40 68.87 68.87 68.87 68.87 0.4K
11:41 68.87 68.90 68.85 68.90 3.9K
11:42 68.90 68.90 68.89 68.89 1.8K
11:43 68.89 68.89 68.88 68.88 0.8K
11:44 68.90 68.92 68.89 68.92 11.6K
11:45 68.93 68.96 68.93 68.96 1.4K
11:46 68.96 68.96 68.92 68.93 6.5K
11:47 68.93 68.93 68.90 68.91 3.7K
11:48 68.91 68.91 68.90 68.90 0.4K
11:49 68.87 68.87 68.86 68.87 5.8K
11:50 68.87 68.87 68.87 68.87 0.1K
11:51 68.85 68.85 68.85 68.85 1.2K
11:52 68.84 68.84 68.82 68.84 2.1K
11:53 68.84 68.84 68.84 68.84 0.6K
11:54 68.84 68.86 68.83 68.84 4.2K
11:55 68.83 68.84 68.83 68.84 2.0K
11:56 68.84 68.84 68.84 68.84 0.5K
11:57 68.89 68.90 68.89 68.89 3.8K
11:58 68.89 68.89 68.88 68.89 1.4K
11:59 68.89 68.89 68.86 68.88 5.1K
12:00 68.88 68.88 68.88 68.88 6.4K
12:01 68.88 68.90 68.88 68.90 1.2K
12:02 68.90 68.90 68.90 68.90 0.6K
12:03 68.90 68.91 68.88 68.88 3.3K
12:04 68.88 68.89 68.88 68.89 3.1K
12:05 68.90 68.90 68.88 68.88 1.3K
12:06 68.88 68.93 68.88 68.93 4.0K
12:07 68.92 68.93 68.92 68.93 1.2K
12:08 68.93 68.93 68.93 68.93 0.7K
12:09 68.93 68.94 68.93 68.94 0.5K
12:10 68.94 68.94 68.92 68.93 1.1K
12:11 68.93 68.94 68.93 68.94 2.2K
12:12 68.94 68.94 68.93 68.93 0.4K
12:13 68.94 68.95 68.94 68.95 4.3K
12:14 68.94 68.95 68.92 68.93 6.0K
12:15 68.93 68.93 68.89 68.90 4.3K
12:16 68.90 68.90 68.90 68.90 1.6K
12:17 68.87 68.89 68.87 68.87 2.1K
12:18 68.87 68.87 68.86 68.86 1.0K
12:19 68.86 68.86 68.85 68.85 0.7K
12:20 68.84 68.85 68.84 68.85 2.4K
12:21 68.90 68.91 68.90 68.91 2.8K
12:22 68.90 68.92 68.90 68.90 0.8K
12:23 68.91 68.91 68.90 68.90 0.6K
12:24 68.90 68.91 68.90 68.91 0.9K
12:25 68.91 68.94 68.91 68.94 15.6K
12:26 68.94 69.04 68.94 69.03 7.6K
12:27 69.04 69.06 69.04 69.06 1.2K
12:28 69.06 69.06 69.06 69.06 1.2K
12:29 69.03 69.03 69.03 69.03 1.5K
12:30 69.03 69.05 69.01 69.05 2.6K
12:31 69.02 69.02 69.01 69.02 1.9K
12:32 69.02 69.05 69.02 69.04 2.0K
12:33 69.03 69.03 69.03 69.03 1.1K
12:34 69.03 69.03 68.99 68.99 4.1K
12:35 68.99 69.00 68.99 69.00 0.4K
12:36 69.00 69.01 69.00 69.01 1.7K
12:37 69.01 69.01 68.98 68.98 1.1K
12:38 68.98 69.01 68.98 69.01 0.7K
12:39 69.01 69.01 68.99 68.99 0.6K
12:40 68.99 69.00 68.96 68.96 2.9K
12:41 68.96 68.99 68.96 68.97 2.1K
12:42 68.97 68.97 68.97 68.97 0.3K
12:43 68.97 68.97 68.96 68.96 1.5K
12:44 68.96 69.03 68.96 69.03 1.9K
12:45 69.03 69.04 69.03 69.04 0.4K
12:46 69.04 69.04 69.04 69.04 0.6K
12:47 69.03 69.04 69.03 69.03 1.9K
12:48 69.03 69.05 69.03 69.05 1.9K
12:49 69.01 69.02 69.01 69.01 4.9K
12:50 69.02 69.04 69.02 69.04 0.8K
12:51 69.04 69.04 69.03 69.03 0.6K
12:52 69.03 69.03 69.03 69.03 0.5K
12:53 69.03 69.04 69.01 69.01 2.2K
12:54 69.02 69.06 69.02 69.06 31.5K
12:55 69.06 69.10 69.06 69.10 3.4K
12:56 69.11 69.11 69.07 69.11 3.6K
12:57 69.11 69.11 69.05 69.05 3.8K
12:58 69.02 69.02 69.02 69.02 0.4K
12:59 69.02 69.02 69.02 69.02 0.5K
13:00 69.02 69.06 69.02 69.03 16.8K
13:01 69.03 69.03 69.00 69.00 10.6K
13:02 69.01 69.02 69.01 69.02 4.3K
13:03 69.02 69.02 69.02 69.02 0.6K
13:04 69.02 69.02 69.02 69.02 0.5K
13:05 69.02 69.02 68.98 68.98 2.2K
13:06 69.00 69.00 69.00 69.00 0.8K
13:07 69.00 69.00 69.00 69.00 0.3K
13:08 69.01 69.01 69.01 69.01 2.3K
13:09 69.01 69.01 69.01 69.01 1.1K
13:10 69.01 69.01 69.01 69.01 0.1K
13:11 69.01 69.07 69.01 69.07 2.5K
13:12 69.05 69.05 69.05 69.05 1.8K
13:13 69.05 69.08 69.05 69.08 1.7K
13:14 69.08 69.08 69.06 69.06 1.7K
13:15 69.07 69.07 69.05 69.05 2.2K
13:16 69.06 69.06 69.05 69.05 1.4K
13:17 69.05 69.05 69.03 69.03 1.3K
13:18 69.03 69.03 69.03 69.03 0.3K
13:19 69.03 69.03 69.03 69.03 0.8K
13:20 69.03 69.03 69.03 69.03 2.7K
13:21 69.03 69.03 69.02 69.02 0.9K
13:22 69.04 69.04 69.04 69.04 0.4K
13:23 69.04 69.04 69.03 69.03 0.6K
13:24 69.03 69.03 69.03 69.03 0.7K
13:25 69.03 69.04 69.03 69.04 1.8K
13:26 69.03 69.04 69.02 69.04 0.9K
13:27 69.04 69.04 68.97 69.01 6.4K
13:28 69.01 69.02 69.01 69.02 0.4K
13:29 69.02 69.02 69.02 69.02 0.5K
13:30 69.04 69.04 69.04 69.04 0.2K
13:31 69.02 69.02 69.02 69.02 5.1K
13:32 69.02 69.04 69.02 69.03 3.5K
13:33 69.05 69.05 69.05 69.05 1.2K
13:34 69.05 69.05 69.05 69.05 0.6K
13:35 69.05 69.10 69.05 69.09 1.2K
13:36 69.08 69.08 69.07 69.07 1.8K
13:37 69.07 69.07 69.04 69.04 2.5K
13:38 69.05 69.06 69.04 69.06 1.6K
13:39 69.06 69.06 69.06 69.06 0.2K
13:40 69.06 69.06 69.06 69.06 0.3K
13:41 69.07 69.09 69.07 69.09 1.2K
13:42 69.09 69.09 69.07 69.08 0.9K
13:43 69.08 69.11 69.08 69.11 1.9K
13:44 69.10 69.11 69.10 69.11 3.0K
13:45 69.11 69.11 69.11 69.11 0.4K
13:46 69.11 69.11 69.11 69.11 0.2K
13:47 69.11 69.11 69.11 69.11 0.3K
13:48 69.11 69.11 69.11 69.11 0.3K
13:49 69.08 69.11 69.08 69.11 4.0K
13:50 69.11 69.11 69.11 69.11 1.1K
13:51 69.11 69.11 69.09 69.09 1.2K
13:52 69.09 69.09 69.08 69.09 3.3K
13:53 69.10 69.11 69.10 69.10 5.9K
13:54 69.10 69.12 69.10 69.11 0.9K
13:55 69.11 69.12 69.11 69.12 4.5K
13:56 69.13 69.16 69.13 69.16 3.2K
13:57 69.19 69.19 69.18 69.19 4.3K
13:58 69.21 69.21 69.21 69.21 0.5K
13:59 69.20 69.20 69.12 69.12 4.8K
14:00 69.12 69.13 69.11 69.11 1.6K
14:01 69.12 69.12 69.08 69.09 3.7K
14:02 69.09 69.09 69.06 69.06 2.0K
14:03 69.05 69.05 69.03 69.03 3.1K
14:04 69.02 69.03 69.02 69.02 1.4K
14:05 69.02 69.03 69.02 69.03 0.5K
14:06 69.03 69.04 69.03 69.04 1.5K
14:07 69.02 69.02 69.00 69.00 2.2K
14:08 69.00 69.00 68.99 68.99 1.3K
14:09 68.99 69.01 68.99 69.00 3.3K
14:10 69.00 69.00 69.00 69.00 0.7K
14:11 69.03 69.03 68.99 68.99 4.8K
14:12 68.99 68.99 68.99 68.99 0.2K
14:13 68.99 68.99 68.93 68.93 1.5K
14:14 68.91 68.94 68.88 68.94 4.8K
14:15 68.94 68.96 68.94 68.96 6.8K
14:16 68.96 68.96 68.94 68.94 1.3K
14:17 68.94 68.94 68.94 68.94 0.1K
14:18 68.94 68.95 68.94 68.95 0.7K
14:19 68.95 68.95 68.95 68.95 0.9K
14:20 68.95 68.95 68.93 68.95 4.2K
14:21 68.99 69.01 68.99 69.01 1.4K
14:22 69.01 69.01 68.94 68.94 2.3K
14:23 68.92 68.92 68.91 68.92 1.5K
14:24 68.92 68.93 68.92 68.93 2.4K
14:25 68.93 68.93 68.92 68.92 0.4K
14:26 68.92 68.92 68.92 68.92 0.3K
14:27 68.92 68.93 68.92 68.93 0.3K
14:28 68.93 68.95 68.91 68.91 2.1K
14:29 68.91 68.93 68.91 68.93 0.8K
14:30 68.93 68.93 68.93 68.93 0.4K
14:31 68.93 68.93 68.93 68.93 0.2K
14:32 68.95 68.96 68.94 68.96 2.6K
14:33 68.95 68.95 68.95 68.95 0.5K
14:34 68.95 68.95 68.90 68.90 3.5K
14:35 68.86 68.87 68.86 68.87 1.1K
14:36 68.87 68.87 68.86 68.86 1.1K
14:37 68.86 68.86 68.85 68.85 0.9K
14:38 68.82 68.82 68.80 68.80 3.8K
14:39 68.80 68.80 68.80 68.80 0.8K
14:40 68.80 68.80 68.80 68.80 0.5K
14:41 68.83 68.83 68.81 68.81 5.9K
14:42 68.81 68.84 68.80 68.84 2.6K
14:43 68.84 68.84 68.84 68.84 1.3K
14:44 68.84 68.84 68.80 68.82 0.8K
14:45 68.82 68.82 68.81 68.81 0.9K
14:46 68.81 68.81 68.81 68.81 0.2K
14:47 68.81 68.81 68.81 68.81 1.2K
14:48 68.81 68.84 68.81 68.84 3.9K
14:49 68.84 68.84 68.84 68.84 0.8K
14:50 68.84 68.85 68.84 68.85 0.4K
14:51 68.85 68.85 68.82 68.82 2.4K
14:52 68.82 68.83 68.82 68.83 1.8K
14:53 68.83 68.84 68.82 68.84 0.8K
14:54 68.84 68.84 68.84 68.84 0.5K
14:55 68.84 68.84 68.82 68.82 1.5K
14:56 68.82 68.82 68.82 68.82 0.4K
14:57 68.82 68.82 68.80 68.81 1.4K
14:58 68.80 68.82 68.80 68.82 1.7K
14:59 68.81 68.81 68.77 68.79 4.0K
15:00 68.79 68.80 68.79 68.80 1.8K
15:01 68.83 68.85 68.83 68.85 1.9K
15:02 68.85 68.85 68.83 68.83 1.5K
15:03 68.83 68.84 68.82 68.84 2.4K
15:04 68.84 68.84 68.84 68.84 0.3K
15:05 68.84 68.84 68.80 68.80 2.5K
15:06 68.80 68.80 68.77 68.77 2.2K
15:07 68.77 68.78 68.77 68.78 1.3K
15:08 68.77 68.77 68.75 68.75 1.9K
15:09 68.74 68.74 68.74 68.74 4.3K
15:10 68.73 68.75 68.73 68.73 1.3K
15:11 68.73 68.78 68.73 68.78 3.1K
15:12 68.78 68.78 68.78 68.78 1.7K
15:13 68.76 68.76 68.76 68.76 2.0K
15:14 68.76 68.79 68.76 68.79 2.8K
15:15 68.79 68.81 68.79 68.81 0.6K
15:16 68.80 68.80 68.80 68.80 1.1K
15:17 68.80 68.80 68.80 68.80 0.8K
15:18 68.80 68.82 68.80 68.82 3.6K
15:19 68.83 68.83 68.77 68.77 5.7K
15:20 68.77 68.80 68.77 68.80 4.6K
15:21 68.81 68.82 68.81 68.81 1.5K
15:22 68.81 68.81 68.79 68.79 2.1K
15:23 68.79 68.81 68.79 68.80 0.8K
15:24 68.81 68.81 68.75 68.75 3.5K
15:25 68.75 68.78 68.75 68.78 3.8K
15:26 68.79 68.79 68.74 68.74 5.4K
15:27 68.73 68.73 68.73 68.73 2.8K
15:28 68.73 68.73 68.72 68.72 0.5K
15:29 68.72 68.73 68.71 68.71 4.3K
15:30 68.71 68.71 68.71 68.71 0.4K
15:31 68.71 68.71 68.71 68.71 1.5K
15:32 68.73 68.73 68.69 68.69 6.4K
15:33 68.71 68.73 68.71 68.71 2.4K
15:34 68.68 68.72 68.68 68.72 5.3K
15:35 68.73 68.73 68.71 68.71 3.9K
15:36 68.72 68.72 68.70 68.72 4.4K
15:37 68.72 68.74 68.72 68.72 7.9K
15:38 68.72 68.73 68.72 68.73 1.1K
15:39 68.73 68.73 68.71 68.71 1.7K
15:40 68.70 68.70 68.68 68.69 4.9K
15:41 68.69 68.72 68.69 68.71 5.7K
15:42 68.71 68.73 68.69 68.69 7.0K
15:43 68.69 68.71 68.69 68.70 8.7K
15:44 68.70 68.70 68.69 68.69 1.4K
15:45 68.69 68.69 68.68 68.68 10.0K
15:46 68.69 68.70 68.69 68.70 5.6K
15:47 68.73 68.73 68.70 68.70 4.8K
15:48 68.71 68.74 68.71 68.73 3.9K
15:49 68.72 68.73 68.71 68.72 5.5K
15:50 68.72 68.72 68.70 68.70 3.9K
15:51 68.71 68.71 68.69 68.71 8.7K
15:52 68.71 68.71 68.65 68.65 10.5K
15:53 68.63 68.65 68.63 68.65 12.8K
15:54 68.66 68.66 68.61 68.61 10.9K
15:55 68.60 68.61 68.58 68.59 32.3K
15:56 68.59 68.59 68.57 68.58 14.0K
15:57 68.59 68.61 68.58 68.60 28.8K
15:58 68.60 68.60 68.59 68.60 36.2K
15:59 68.62 68.65 68.61 68.65 21.1K
16:00 68.65 68.66 68.59 68.61 331.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar