Trip.com Group Ltd ADR (TCOM)

TCOM
🏛️ Vereinigte Staaten →
71.62
Letzte Aktualisierung: 2025-10-07
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:31 69.78 69.82 68.75 69.77 119.3K
09:32 69.77 69.77 69.40 69.40 7.5K
09:33 69.52 69.89 69.52 69.89 4.9K
09:34 69.89 69.89 69.81 69.81 1.7K
09:35 69.89 69.91 69.76 69.76 5.7K
09:36 69.72 69.72 69.66 69.66 1.5K
09:37 69.66 69.66 69.44 69.44 0.9K
09:38 69.44 69.50 69.35 69.35 11.6K
09:39 69.35 69.35 69.32 69.32 2.3K
09:40 69.38 69.38 69.38 69.38 1.1K
09:41 69.38 69.47 69.34 69.34 5.3K
09:42 69.36 69.39 69.36 69.39 3.7K
09:43 69.39 69.40 69.35 69.40 4.4K
09:44 69.43 69.55 69.43 69.45 5.2K
09:45 69.58 69.58 69.58 69.58 2.2K
09:46 69.66 69.66 69.58 69.58 1.7K
09:47 69.58 69.82 69.58 69.82 3.8K
09:48 69.70 69.89 69.70 69.77 3.2K
09:49 69.88 69.92 69.80 69.92 1.1K
09:50 69.90 69.90 69.73 69.73 5.2K
09:51 69.73 69.73 69.66 69.66 0.9K
09:52 69.66 69.66 69.64 69.64 1.5K
09:53 69.64 69.67 69.61 69.67 1.4K
09:54 69.67 69.68 69.67 69.68 0.8K
09:55 69.68 69.70 69.66 69.66 0.5K
09:56 69.70 69.72 69.66 69.67 5.5K
09:57 69.67 69.67 69.67 69.67 0.3K
09:58 69.67 69.77 69.67 69.77 1.6K
09:59 69.82 69.82 69.77 69.78 3.1K
10:00 69.78 69.78 69.71 69.71 2.3K
10:01 69.71 69.71 69.60 69.67 3.6K
10:02 69.67 69.67 69.62 69.62 1.6K
10:03 69.62 69.62 69.60 69.60 1.3K
10:04 69.60 69.65 69.60 69.65 1.5K
10:05 69.65 69.65 69.65 69.65 0.3K
10:06 69.65 69.69 69.65 69.68 14.8K
10:07 69.68 69.68 69.62 69.62 2.7K
10:08 69.62 69.62 69.62 69.62 0.5K
10:09 69.56 69.56 69.46 69.50 3.3K
10:10 69.54 69.54 69.41 69.47 8.9K
10:11 69.47 69.47 69.47 69.47 0.4K
10:12 69.47 69.47 69.47 69.47 0.4K
10:13 69.47 69.47 69.47 69.47 0.5K
10:14 69.47 69.58 69.47 69.58 1.9K
10:15 69.58 69.65 69.58 69.65 2.7K
10:16 69.65 69.65 69.65 69.65 0.3K
10:17 69.59 69.64 69.57 69.64 2.4K
10:18 69.64 69.64 69.57 69.57 0.8K
10:19 69.57 69.65 69.57 69.65 1.1K
10:20 69.65 69.65 69.64 69.64 0.5K
10:21 69.67 69.67 69.63 69.63 1.1K
10:22 69.63 69.66 69.63 69.66 0.4K
10:23 69.66 69.66 69.64 69.64 1.4K
10:24 69.65 69.72 69.65 69.72 3.1K
10:25 69.72 69.72 69.72 69.72 0.4K
10:26 69.72 69.72 69.64 69.66 2.9K
10:27 69.66 69.66 69.66 69.66 0.0K
10:28 69.65 69.70 69.65 69.70 1.3K
10:29 69.70 69.71 69.66 69.69 2.3K
10:30 69.70 69.71 69.63 69.63 1.5K
10:31 69.63 69.63 69.59 69.59 1.1K
10:32 69.59 69.59 69.59 69.59 0.3K
10:33 69.62 69.64 69.62 69.64 2.5K
10:34 69.57 69.59 69.57 69.57 0.7K
10:35 69.57 69.57 69.54 69.57 0.7K
10:36 69.57 69.58 69.57 69.58 1.4K
10:37 69.58 69.58 69.56 69.56 0.7K
10:38 69.56 69.56 69.53 69.56 1.8K
10:39 69.59 69.61 69.59 69.60 2.1K
10:40 69.60 69.62 69.60 69.62 0.5K
10:41 69.62 69.67 69.59 69.59 2.3K
10:42 69.54 69.54 69.48 69.52 2.8K
10:43 69.55 69.56 69.55 69.56 1.2K
10:44 69.56 69.57 69.55 69.57 1.1K
10:45 69.57 69.57 69.53 69.53 1.0K
10:46 69.53 69.55 69.50 69.50 4.2K
10:47 69.50 69.52 69.47 69.48 1.7K
10:48 69.48 69.48 69.48 69.48 0.4K
10:49 69.48 69.48 69.43 69.48 6.2K
10:50 69.48 69.48 69.47 69.47 0.5K
10:51 69.47 69.47 69.47 69.47 0.2K
10:52 69.45 69.45 69.44 69.44 0.9K
10:53 69.43 69.47 69.43 69.47 7.0K
10:54 69.48 69.49 69.44 69.44 1.1K
10:55 69.46 69.46 69.46 69.46 0.7K
10:56 69.46 69.46 69.41 69.41 1.5K
10:57 69.41 69.41 69.40 69.40 1.0K
10:58 69.40 69.40 69.40 69.40 0.5K
10:59 69.40 69.44 69.40 69.44 0.5K
11:00 69.42 69.42 69.38 69.38 2.1K
11:01 69.38 69.38 69.38 69.38 0.1K
11:02 69.38 69.38 69.38 69.38 0.5K
11:03 69.38 69.38 69.38 69.38 0.4K
11:04 69.38 69.39 69.38 69.39 0.4K
11:05 69.39 69.40 69.34 69.34 1.6K
11:06 69.34 69.34 69.30 69.31 3.4K
11:07 69.31 69.31 69.31 69.31 0.4K
11:08 69.31 69.34 69.27 69.27 3.7K
11:09 69.27 69.29 69.27 69.29 0.9K
11:10 69.29 69.29 69.29 69.29 0.6K
11:11 69.33 69.33 69.29 69.29 1.9K
11:12 69.27 69.27 69.27 69.27 0.7K
11:13 69.28 69.28 69.28 69.28 0.6K
11:14 69.32 69.32 69.32 69.32 2.0K
11:15 69.32 69.37 69.32 69.37 1.8K
11:16 69.37 69.37 69.31 69.32 2.3K
11:17 69.33 69.33 69.33 69.33 0.6K
11:18 69.33 69.34 69.33 69.34 0.6K
11:19 69.34 69.34 69.32 69.32 0.6K
11:20 69.32 69.33 69.32 69.33 1.6K
11:21 69.33 69.33 69.29 69.29 0.9K
11:22 69.29 69.31 69.29 69.29 1.3K
11:23 69.28 69.28 69.27 69.27 1.5K
11:24 69.27 69.28 69.27 69.27 1.2K
11:25 69.28 69.28 69.28 69.28 0.5K
11:26 69.28 69.28 69.28 69.28 0.8K
11:27 69.28 69.28 69.28 69.28 0.6K
11:28 69.28 69.28 69.25 69.25 1.6K
11:29 69.22 69.22 69.22 69.22 1.9K
11:30 69.22 69.22 69.22 69.22 0.1K
11:31 69.23 69.23 69.21 69.21 0.4K
11:32 69.21 69.21 69.18 69.18 2.7K
11:33 69.18 69.18 69.18 69.18 0.8K
11:34 69.18 69.18 69.18 69.18 0.2K
11:35 69.17 69.22 69.11 69.14 9.4K
11:36 69.15 69.15 69.15 69.15 0.4K
11:37 69.17 69.19 69.17 69.19 0.8K
11:38 69.19 69.19 69.19 69.19 0.4K
11:39 69.19 69.19 69.19 69.19 0.0K
11:40 69.19 69.21 69.19 69.21 1.8K
11:41 69.21 69.21 69.21 69.21 0.1K
11:42 69.21 69.22 69.21 69.22 0.5K
11:43 69.25 69.25 69.25 69.25 1.8K
11:44 69.25 69.26 69.24 69.26 2.5K
11:45 69.26 69.26 69.24 69.24 1.0K
11:46 69.24 69.24 69.24 69.24 0.2K
11:47 69.24 69.26 69.24 69.25 1.8K
11:48 69.25 69.25 69.25 69.25 0.1K
11:49 69.25 69.25 69.25 69.25 1.5K
11:50 69.25 69.26 69.25 69.26 0.5K
11:51 69.26 69.26 69.25 69.26 0.8K
11:52 69.26 69.26 69.26 69.26 0.4K
11:53 69.26 69.26 69.24 69.24 1.5K
11:54 69.24 69.24 69.24 69.24 0.0K
11:55 69.24 69.24 69.24 69.24 0.4K
11:56 69.24 69.24 69.20 69.20 1.0K
11:57 69.20 69.24 69.20 69.24 1.4K
11:58 69.25 69.25 69.25 69.25 1.2K
11:59 69.25 69.25 69.25 69.25 0.5K
12:00 69.25 69.25 69.25 69.25 0.2K
12:01 69.23 69.24 69.21 69.21 1.4K
12:02 69.21 69.22 69.20 69.22 1.7K
12:03 69.22 69.22 69.11 69.11 1.6K
12:04 69.11 69.11 69.11 69.11 1.0K
12:05 69.11 69.18 69.11 69.18 2.5K
12:06 69.18 69.18 69.18 69.18 0.5K
12:07 69.18 69.18 69.18 69.18 0.1K
12:08 69.18 69.18 69.18 69.18 0.5K
12:09 69.18 69.18 69.18 69.18 0.2K
12:10 69.18 69.21 69.18 69.20 1.6K
12:11 69.20 69.20 69.19 69.19 2.3K
12:12 69.19 69.19 69.19 69.19 0.2K
12:13 69.19 69.19 69.16 69.16 1.2K
12:14 69.16 69.16 69.16 69.16 0.5K
12:15 69.16 69.16 69.16 69.16 0.5K
12:16 69.16 69.16 69.16 69.16 0.1K
12:17 69.16 69.16 69.16 69.16 1.0K
12:18 69.16 69.17 69.13 69.13 1.8K
12:19 69.11 69.11 69.08 69.08 2.6K
12:20 69.08 69.10 69.08 69.08 2.1K
12:21 69.08 69.08 69.08 69.08 0.2K
12:22 69.08 69.08 69.06 69.07 3.0K
12:23 69.07 69.09 69.07 69.09 0.3K
12:24 69.09 69.09 69.05 69.05 2.0K
12:25 69.01 69.01 69.01 69.01 2.8K
12:26 69.08 69.08 69.08 69.08 1.1K
12:27 69.08 69.09 69.08 69.09 0.9K
12:28 69.09 69.10 69.09 69.10 1.2K
12:29 69.10 69.10 69.10 69.10 0.6K
12:30 69.10 69.10 69.07 69.07 1.2K
12:31 69.08 69.08 69.08 69.08 0.5K
12:32 69.08 69.08 69.08 69.08 0.2K
12:33 69.08 69.08 69.05 69.05 1.4K
12:34 69.05 69.05 69.05 69.05 0.1K
12:35 69.05 69.05 69.05 69.05 0.6K
12:36 69.05 69.05 69.02 69.02 2.2K
12:37 69.02 69.02 69.02 69.02 0.9K
12:38 69.02 69.02 69.01 69.02 3.4K
12:39 69.01 69.01 68.99 68.99 1.5K
12:40 69.02 69.02 69.00 69.00 0.3K
12:41 69.00 69.00 68.99 68.99 0.6K
12:42 68.99 68.99 68.99 68.99 0.6K
12:43 68.99 68.99 68.99 68.99 0.1K
12:44 68.99 68.99 68.98 68.99 3.4K
12:45 69.00 69.00 69.00 69.00 1.1K
12:46 69.00 69.00 69.00 69.00 0.1K
12:47 69.00 69.00 69.00 69.00 0.1K
12:48 69.00 69.01 69.00 69.01 2.3K
12:49 69.01 69.02 69.01 69.02 0.3K
12:50 69.02 69.02 69.02 69.02 0.5K
12:51 69.02 69.02 68.99 68.99 3.3K
12:52 68.99 69.03 68.99 69.03 1.7K
12:53 69.03 69.03 69.01 69.01 1.0K
12:54 69.01 69.01 69.01 69.01 0.1K
12:55 69.02 69.02 69.02 69.02 0.7K
12:56 69.02 69.02 69.02 69.02 0.3K
12:57 69.02 69.09 69.02 69.03 2.4K
12:58 69.03 69.03 69.03 69.03 0.1K
12:59 69.03 69.04 69.03 69.04 0.2K
13:00 69.06 69.06 69.06 69.06 0.2K
13:01 69.06 69.06 69.04 69.04 1.7K
13:02 69.04 69.04 69.04 69.04 0.5K
13:03 69.04 69.10 69.04 69.09 0.8K
13:04 69.09 69.09 69.07 69.09 1.5K
13:05 69.09 69.09 69.09 69.09 0.3K
13:06 69.09 69.09 69.09 69.09 0.2K
13:07 69.09 69.10 69.09 69.09 1.3K
13:08 69.09 69.14 69.09 69.14 1.7K
13:09 69.14 69.16 69.14 69.16 0.3K
13:10 69.15 69.15 69.12 69.12 2.4K
13:11 69.12 69.12 69.12 69.12 1.2K
13:12 69.12 69.12 69.12 69.12 0.8K
13:13 69.12 69.12 69.11 69.11 0.4K
13:14 69.12 69.12 69.10 69.10 4.2K
13:15 69.10 69.10 69.08 69.08 0.5K
13:16 69.08 69.08 69.08 69.08 2.0K
13:17 69.08 69.08 69.04 69.04 0.9K
13:18 69.04 69.04 69.04 69.04 0.9K
13:19 69.04 69.05 69.04 69.05 0.7K
13:20 69.05 69.05 69.04 69.04 1.6K
13:21 69.04 69.04 69.01 69.01 7.7K
13:22 69.02 69.02 68.95 68.95 3.9K
13:23 68.95 68.95 68.95 68.95 0.3K
13:24 68.94 68.94 68.94 68.94 0.6K
13:25 68.94 68.96 68.94 68.96 0.6K
13:26 68.96 68.96 68.92 68.94 1.4K
13:27 68.94 68.94 68.92 68.93 18.6K
13:28 68.93 68.94 68.93 68.94 0.2K
13:29 68.94 68.99 68.94 68.99 1.2K
13:30 68.99 69.02 68.99 69.02 3.3K
13:31 69.00 69.00 68.95 68.96 6.6K
13:32 68.96 68.96 68.96 68.96 0.1K
13:33 68.96 68.96 68.94 68.94 1.0K
13:34 68.94 68.96 68.94 68.96 1.0K
13:35 68.96 69.00 68.96 68.97 2.5K
13:36 68.97 69.00 68.97 68.99 0.6K
13:37 68.97 68.99 68.97 68.99 0.6K
13:38 68.99 68.99 68.97 68.97 1.1K
13:39 68.97 68.97 68.97 68.97 0.6K
13:40 68.97 69.00 68.97 69.00 0.3K
13:41 69.00 69.00 68.99 69.00 2.9K
13:42 68.99 69.00 68.99 69.00 1.1K
13:43 69.00 69.00 69.00 69.00 0.0K
13:44 69.00 69.01 69.00 69.00 1.3K
13:45 69.00 69.00 69.00 69.00 0.3K
13:46 69.00 69.00 69.00 69.00 0.7K
13:47 69.00 69.00 69.00 69.00 0.3K
13:48 69.00 69.00 68.99 69.00 1.3K
13:49 69.00 69.01 69.00 69.01 0.8K
13:50 69.01 69.01 69.01 69.01 1.6K
13:51 69.00 69.01 69.00 69.01 1.4K
13:52 69.01 69.03 69.01 69.03 1.0K
13:53 69.03 69.03 68.99 68.99 2.2K
13:54 68.99 68.99 68.99 68.99 0.8K
13:55 68.99 68.99 68.99 68.99 0.3K
13:56 68.99 68.99 68.99 68.99 0.0K
13:57 68.98 69.00 68.98 69.00 1.6K
13:58 69.00 69.00 69.00 69.00 0.8K
13:59 69.00 69.01 69.00 69.01 0.8K
14:00 69.01 69.01 69.01 69.01 0.1K
14:01 69.01 69.01 69.01 69.01 1.1K
14:02 69.02 69.03 69.02 69.03 1.0K
14:03 69.03 69.03 68.99 68.99 2.3K
14:04 68.99 68.99 68.99 68.99 0.7K
14:05 68.99 68.99 68.99 68.99 0.6K
14:06 68.99 69.03 68.99 69.03 0.9K
14:07 69.03 69.03 69.03 69.03 1.1K
14:08 69.03 69.05 69.03 69.05 4.2K
14:09 69.05 69.05 69.05 69.05 1.2K
14:10 69.04 69.05 69.04 69.05 0.7K
14:11 69.05 69.05 69.05 69.05 0.2K
14:12 69.05 69.06 69.05 69.06 0.6K
14:13 69.06 69.06 69.06 69.06 1.0K
14:14 69.06 69.07 69.06 69.07 0.8K
14:15 69.07 69.07 69.07 69.07 0.5K
14:16 69.07 69.08 69.07 69.08 3.7K
14:17 69.08 69.08 69.02 69.02 1.4K
14:18 69.02 69.02 69.02 69.02 0.3K
14:19 69.02 69.02 69.02 69.02 0.2K
14:20 68.99 68.99 68.99 68.99 0.5K
14:21 68.99 68.99 68.99 68.99 1.7K
14:22 68.99 68.99 68.99 68.99 0.3K
14:23 68.94 68.94 68.93 68.93 0.9K
14:24 68.93 68.97 68.93 68.96 2.1K
14:25 68.96 68.96 68.96 68.96 0.8K
14:26 68.96 68.96 68.96 68.96 0.3K
14:27 68.96 68.96 68.96 68.96 1.2K
14:28 68.96 68.96 68.93 68.93 1.3K
14:29 68.93 68.95 68.93 68.95 0.8K
14:30 68.95 68.95 68.91 68.91 1.1K
14:31 68.91 68.91 68.91 68.91 0.3K
14:32 68.91 68.91 68.91 68.91 0.3K
14:33 68.91 68.91 68.88 68.88 1.9K
14:34 68.88 68.88 68.88 68.88 0.3K
14:35 68.88 68.88 68.87 68.88 0.7K
14:36 68.88 68.88 68.88 68.88 0.9K
14:37 68.88 68.88 68.88 68.88 0.2K
14:38 68.88 68.91 68.88 68.91 1.7K
14:39 68.91 68.91 68.89 68.89 1.8K
14:40 68.89 68.89 68.89 68.89 2.2K
14:41 68.89 68.89 68.88 68.88 1.0K
14:42 68.88 68.88 68.88 68.88 0.8K
14:43 68.88 68.88 68.88 68.88 0.1K
14:44 68.87 68.87 68.87 68.87 1.8K
14:45 68.87 68.90 68.87 68.90 2.5K
14:46 68.90 68.91 68.90 68.91 0.5K
14:47 68.90 68.90 68.87 68.87 2.1K
14:48 68.87 68.89 68.87 68.89 0.4K
14:49 68.89 68.91 68.89 68.91 1.5K
14:50 68.91 68.91 68.91 68.91 0.8K
14:51 68.91 68.91 68.90 68.90 2.6K
14:52 68.90 68.90 68.90 68.90 0.8K
14:53 68.89 68.89 68.89 68.89 1.7K
14:54 68.89 68.97 68.89 68.97 1.8K
14:55 68.97 68.97 68.97 68.97 0.6K
14:56 68.97 68.97 68.97 68.97 0.0K
14:57 68.97 68.98 68.95 68.98 1.0K
14:58 68.98 68.98 68.98 68.98 2.7K
14:59 68.98 69.02 68.98 69.01 2.7K
15:00 69.01 69.03 69.01 69.02 0.6K
15:01 68.99 68.99 68.99 68.99 2.0K
15:02 68.99 68.99 68.99 68.99 0.5K
15:03 68.99 69.00 68.99 69.00 0.2K
15:04 69.00 69.02 69.00 69.02 1.0K
15:05 69.00 69.01 69.00 69.01 0.6K
15:06 69.01 69.03 69.01 69.01 1.1K
15:07 69.01 69.05 69.01 69.05 1.2K
15:08 69.05 69.05 69.04 69.04 1.4K
15:09 69.03 69.03 69.03 69.03 1.3K
15:10 69.03 69.03 69.02 69.02 1.2K
15:11 69.01 69.03 69.01 69.03 3.4K
15:12 69.03 69.03 69.01 69.01 1.2K
15:13 68.97 68.97 68.97 68.97 0.7K
15:14 68.97 68.97 68.95 68.95 0.6K
15:15 68.95 68.96 68.95 68.96 1.2K
15:16 68.96 68.98 68.95 68.98 1.7K
15:17 68.96 68.96 68.96 68.96 2.3K
15:18 68.95 68.95 68.95 68.95 0.4K
15:19 68.95 68.98 68.95 68.97 2.5K
15:20 68.97 68.99 68.97 68.99 1.3K
15:21 68.99 69.00 68.97 69.00 3.6K
15:22 69.00 69.00 69.00 69.00 0.1K
15:23 69.02 69.03 69.02 69.03 1.8K
15:24 69.04 69.04 69.04 69.04 1.0K
15:25 69.06 69.06 69.06 69.06 0.7K
15:26 69.06 69.08 69.04 69.08 2.4K
15:27 69.08 69.09 69.08 69.09 0.9K
15:28 69.10 69.10 69.10 69.10 1.4K
15:29 69.10 69.10 69.07 69.07 0.9K
15:30 69.08 69.08 69.07 69.07 3.2K
15:31 69.07 69.07 69.01 69.01 1.6K
15:32 69.01 69.01 68.99 68.99 1.6K
15:33 69.00 69.00 68.99 68.99 1.7K
15:34 68.99 68.99 68.97 68.97 1.7K
15:35 68.97 68.97 68.97 68.97 0.4K
15:36 68.98 69.00 68.98 69.00 3.0K
15:37 69.03 69.03 69.01 69.01 2.7K
15:38 69.01 69.01 69.01 69.01 1.6K
15:39 69.01 69.01 68.96 68.98 1.5K
15:40 68.97 68.98 68.97 68.97 3.8K
15:41 68.96 68.96 68.96 68.96 2.4K
15:42 68.97 68.97 68.90 68.90 4.8K
15:43 68.91 68.91 68.88 68.88 2.4K
15:44 68.88 68.90 68.87 68.90 3.4K
15:45 68.90 68.93 68.90 68.93 2.3K
15:46 68.94 68.94 68.89 68.89 18.1K
15:47 68.89 68.90 68.89 68.89 2.2K
15:48 68.90 68.93 68.90 68.93 3.3K
15:49 68.93 68.95 68.93 68.95 2.7K
15:50 68.95 68.95 68.93 68.93 6.3K
15:51 68.89 68.91 68.86 68.90 7.3K
15:52 68.90 68.90 68.88 68.88 6.8K
15:53 68.84 68.84 68.78 68.78 5.4K
15:54 68.79 68.79 68.77 68.77 9.4K
15:55 68.78 68.78 68.70 68.71 26.1K
15:56 68.65 68.66 68.61 68.66 33.1K
15:57 68.68 68.70 68.63 68.64 18.8K
15:58 68.64 68.67 68.64 68.65 17.0K
15:59 68.64 68.65 68.64 68.65 21.3K
16:00 68.64 68.90 68.64 68.66 214.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar