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 65.46 66.49 65.22 65.52 49.2K
09:32 65.65 65.67 65.65 65.67 7.4K
09:33 65.37 65.58 65.37 65.58 11.9K
09:34 65.60 65.60 65.44 65.52 10.4K
09:35 65.55 65.67 65.55 65.67 10.6K
09:36 65.67 65.83 65.62 65.83 8.7K
09:37 65.83 65.83 65.71 65.71 9.4K
09:38 65.70 65.70 65.57 65.62 7.3K
09:39 65.58 65.58 65.50 65.53 10.4K
09:40 65.45 65.50 65.44 65.44 6.8K
09:41 65.45 65.48 65.42 65.46 3.7K
09:42 65.43 65.43 65.42 65.42 4.6K
09:43 65.41 65.44 65.37 65.37 9.0K
09:44 65.36 65.36 65.36 65.36 2.6K
09:45 65.36 65.42 65.36 65.38 5.5K
09:46 65.38 65.42 65.38 65.42 3.8K
09:47 65.45 65.55 65.45 65.54 6.3K
09:48 65.54 65.57 65.52 65.52 10.0K
09:49 65.52 65.52 65.50 65.50 3.8K
09:50 65.52 65.52 65.45 65.48 6.1K
09:51 65.46 65.46 65.43 65.44 4.8K
09:52 65.45 65.51 65.45 65.51 4.5K
09:53 65.51 65.52 65.44 65.51 11.7K
09:54 65.51 65.51 65.44 65.44 2.0K
09:55 65.47 65.47 65.47 65.47 10.5K
09:56 65.47 65.48 65.45 65.45 2.2K
09:57 65.45 65.45 65.42 65.43 4.6K
09:58 65.41 65.41 65.30 65.31 5.0K
09:59 65.30 65.35 65.30 65.35 9.6K
10:00 65.35 65.35 65.24 65.24 6.3K
10:01 65.19 65.24 65.16 65.16 5.4K
10:02 65.15 65.15 65.08 65.08 3.4K
10:03 65.08 65.14 65.08 65.14 5.0K
10:04 65.12 65.18 65.12 65.18 1.7K
10:05 65.18 65.20 65.17 65.17 6.2K
10:06 65.16 65.28 65.13 65.28 5.8K
10:07 65.30 65.33 65.30 65.33 1.7K
10:08 65.33 65.37 65.33 65.34 1.9K
10:09 65.32 65.37 65.31 65.31 8.6K
10:10 65.29 65.29 65.28 65.28 3.7K
10:11 65.27 65.28 65.25 65.25 3.9K
10:12 65.26 65.26 65.24 65.25 2.8K
10:13 65.23 65.33 65.23 65.33 2.3K
10:14 65.36 65.39 65.36 65.36 2.6K
10:15 65.36 65.36 65.36 65.36 1.3K
10:16 65.36 65.36 65.34 65.34 3.0K
10:17 65.34 65.34 65.27 65.27 2.6K
10:18 65.27 65.27 65.21 65.26 7.3K
10:19 65.26 65.26 65.22 65.26 12.3K
10:20 65.26 65.29 65.26 65.27 8.7K
10:21 65.26 65.28 65.23 65.23 7.5K
10:22 65.23 65.30 65.23 65.30 16.0K
10:23 65.29 65.31 65.25 65.25 16.1K
10:24 65.26 65.34 65.26 65.34 7.7K
10:25 65.37 65.41 65.37 65.41 3.4K
10:26 65.38 65.55 65.38 65.55 19.2K
10:27 65.55 65.55 65.48 65.52 10.3K
10:28 65.53 65.53 65.47 65.47 4.0K
10:29 65.41 65.43 65.41 65.43 7.9K
10:30 65.41 65.41 65.31 65.36 10.2K
10:31 65.37 65.42 65.35 65.35 7.0K
10:32 65.34 65.34 65.31 65.31 1.8K
10:33 65.29 65.34 65.29 65.34 4.6K
10:34 65.34 65.34 65.27 65.27 4.9K
10:35 65.27 65.31 65.27 65.29 2.2K
10:36 65.29 65.36 65.27 65.36 4.6K
10:37 65.36 65.38 65.33 65.38 5.6K
10:38 65.38 65.42 65.38 65.38 5.8K
10:39 65.38 65.38 65.30 65.30 4.7K
10:40 65.27 65.28 65.24 65.28 6.3K
10:41 65.32 65.32 65.25 65.26 6.9K
10:42 65.25 65.27 65.22 65.22 5.7K
10:43 65.22 65.23 65.21 65.22 3.6K
10:44 65.22 65.22 65.22 65.22 2.7K
10:45 65.22 65.24 65.22 65.22 13.6K
10:46 65.20 65.21 65.15 65.21 9.9K
10:47 65.21 65.21 65.17 65.17 3.9K
10:48 65.22 65.22 65.16 65.16 3.5K
10:49 65.16 65.20 65.15 65.20 4.5K
10:50 65.20 65.25 65.20 65.22 11.7K
10:51 65.24 65.26 65.24 65.26 8.0K
10:52 65.26 65.27 65.26 65.27 24.0K
10:53 65.30 65.32 65.30 65.30 12.1K
10:54 65.30 65.30 65.30 65.30 2.0K
10:55 65.26 65.30 65.26 65.27 9.2K
10:56 65.26 65.27 65.26 65.27 3.3K
10:57 65.28 65.30 65.28 65.30 5.6K
10:58 65.28 65.31 65.28 65.31 10.9K
10:59 65.31 65.31 65.31 65.31 6.8K
11:00 65.31 65.32 65.26 65.26 17.0K
11:01 65.28 65.29 65.27 65.27 2.7K
11:02 65.23 65.23 65.19 65.20 9.1K
11:03 65.20 65.20 65.16 65.16 3.8K
11:04 65.16 65.16 65.09 65.11 7.9K
11:05 65.12 65.12 65.11 65.11 8.1K
11:06 65.11 65.11 65.08 65.08 6.1K
11:07 65.08 65.16 65.08 65.16 20.6K
11:08 65.16 65.16 65.12 65.12 5.2K
11:09 65.11 65.14 65.11 65.14 5.0K
11:10 65.14 65.14 65.09 65.09 4.3K
11:11 65.10 65.10 65.06 65.06 7.7K
11:12 65.05 65.05 65.02 65.02 6.3K
11:13 65.01 65.04 65.00 65.00 5.2K
11:14 65.02 65.03 65.01 65.03 8.1K
11:15 65.03 65.05 65.02 65.03 9.1K
11:16 65.02 65.03 65.00 65.02 3.9K
11:17 65.02 65.03 65.02 65.02 4.7K
11:18 65.02 65.04 65.02 65.03 1.0K
11:19 65.01 65.03 65.01 65.03 15.2K
11:20 65.01 65.02 65.01 65.02 3.1K
11:21 65.02 65.02 65.00 65.00 7.9K
11:22 65.01 65.03 65.01 65.02 13.4K
11:23 65.02 65.05 65.02 65.02 3.7K
11:24 65.03 65.04 65.03 65.04 3.3K
11:25 65.04 65.04 65.04 65.04 2.6K
11:26 65.05 65.06 65.05 65.06 2.0K
11:27 65.06 65.07 65.05 65.07 4.3K
11:28 65.04 65.09 65.04 65.09 10.0K
11:29 65.09 65.10 65.09 65.09 14.6K
11:30 65.09 65.09 65.07 65.07 8.0K
11:31 65.07 65.09 65.06 65.09 21.5K
11:32 65.06 65.13 65.06 65.11 15.0K
11:33 65.11 65.11 65.10 65.10 5.5K
11:34 65.11 65.11 65.11 65.11 1.5K
11:35 65.11 65.11 65.10 65.10 4.2K
11:36 65.10 65.11 65.08 65.08 6.2K
11:37 65.08 65.08 65.07 65.07 2.3K
11:38 65.08 65.11 65.08 65.11 8.7K
11:39 65.11 65.15 65.11 65.15 3.1K
11:40 65.15 65.20 65.15 65.20 4.6K
11:41 65.20 65.21 65.19 65.21 2.2K
11:42 65.21 65.21 65.15 65.15 5.6K
11:43 65.15 65.20 65.15 65.20 20.2K
11:44 65.20 65.27 65.20 65.27 2.5K
11:45 65.23 65.25 65.23 65.25 2.8K
11:46 65.19 65.21 65.19 65.21 4.9K
11:47 65.23 65.23 65.23 65.23 0.9K
11:48 65.23 65.23 65.21 65.21 0.6K
11:49 65.24 65.24 65.24 65.24 2.7K
11:50 65.22 65.22 65.19 65.19 3.2K
11:51 65.18 65.18 65.16 65.17 6.7K
11:52 65.16 65.16 65.11 65.11 5.7K
11:53 65.08 65.11 65.08 65.11 8.4K
11:54 65.11 65.11 65.10 65.10 0.9K
11:55 65.10 65.10 65.10 65.10 0.5K
11:56 65.10 65.10 65.08 65.08 1.8K
11:57 65.08 65.08 65.05 65.05 22.1K
11:58 65.05 65.05 65.04 65.04 0.4K
11:59 65.05 65.06 65.05 65.06 2.6K
12:00 65.06 65.09 65.06 65.09 5.1K
12:01 65.09 65.11 65.09 65.11 4.0K
12:02 65.11 65.16 65.11 65.16 3.7K
12:03 65.15 65.18 65.15 65.18 9.3K
12:04 65.18 65.18 65.16 65.16 3.7K
12:05 65.16 65.16 65.14 65.14 2.3K
12:06 65.14 65.14 65.09 65.11 16.8K
12:07 65.11 65.13 65.11 65.13 4.7K
12:08 65.13 65.13 65.13 65.13 0.2K
12:09 65.12 65.15 65.12 65.13 0.9K
12:10 65.15 65.18 65.15 65.15 4.2K
12:11 65.15 65.15 65.15 65.15 1.8K
12:12 65.15 65.15 65.13 65.13 1.8K
12:13 65.12 65.15 65.12 65.15 2.6K
12:14 65.14 65.15 65.14 65.14 5.9K
12:15 65.14 65.14 65.14 65.14 30.0K
12:16 65.14 65.15 65.14 65.15 8.4K
12:17 65.18 65.19 65.18 65.19 0.9K
12:18 65.19 65.22 65.19 65.22 4.9K
12:19 65.23 65.23 65.23 65.23 2.3K
12:20 65.23 65.25 65.23 65.23 3.8K
12:21 65.22 65.22 65.22 65.22 2.2K
12:22 65.22 65.22 65.20 65.20 3.2K
12:23 65.20 65.20 65.16 65.16 4.1K
12:24 65.14 65.15 65.13 65.13 9.1K
12:25 65.13 65.13 65.13 65.13 0.9K
12:26 65.13 65.13 65.12 65.13 12.2K
12:27 65.14 65.15 65.14 65.15 1.6K
12:28 65.17 65.18 65.17 65.18 1.4K
12:29 65.17 65.17 65.16 65.16 4.3K
12:30 65.16 65.16 65.14 65.14 0.8K
12:31 65.14 65.18 65.14 65.18 3.7K
12:32 65.18 65.19 65.18 65.18 0.8K
12:33 65.18 65.21 65.18 65.21 2.5K
12:34 65.19 65.23 65.19 65.23 3.4K
12:35 65.23 65.23 65.21 65.21 2.1K
12:36 65.21 65.21 65.15 65.15 5.6K
12:37 65.15 65.16 65.14 65.14 1.3K
12:38 65.14 65.14 65.14 65.14 0.8K
12:39 65.15 65.15 65.12 65.13 4.9K
12:40 65.11 65.13 65.11 65.11 4.3K
12:41 65.11 65.14 65.11 65.14 3.2K
12:42 65.15 65.15 65.14 65.14 2.9K
12:43 65.14 65.15 65.14 65.15 0.7K
12:44 65.13 65.14 65.11 65.11 2.4K
12:45 65.12 65.12 65.12 65.12 2.1K
12:46 65.12 65.12 65.11 65.11 2.3K
12:47 65.11 65.11 65.08 65.08 4.7K
12:48 65.08 65.09 65.07 65.09 11.6K
12:49 65.09 65.09 65.09 65.09 1.3K
12:50 65.09 65.10 65.07 65.07 2.0K
12:51 65.07 65.09 65.07 65.09 1.7K
12:52 65.09 65.09 65.06 65.06 3.8K
12:53 65.05 65.05 65.05 65.05 1.8K
12:54 65.06 65.06 65.04 65.04 1.2K
12:55 65.05 65.09 65.05 65.09 12.3K
12:56 65.09 65.09 65.09 65.09 2.0K
12:57 65.09 65.09 65.07 65.09 0.8K
12:58 65.08 65.09 65.08 65.09 2.2K
12:59 65.09 65.09 65.06 65.07 3.9K
13:00 65.07 65.08 65.06 65.08 1.0K
13:01 65.08 65.08 65.06 65.06 0.7K
13:02 65.06 65.08 65.06 65.07 3.4K
13:03 65.07 65.11 65.07 65.09 12.9K
13:04 65.09 65.11 65.09 65.11 6.3K
13:05 65.11 65.12 65.10 65.12 0.7K
13:06 65.11 65.11 65.08 65.08 8.6K
13:07 65.11 65.12 65.11 65.12 5.2K
13:08 65.12 65.12 65.12 65.12 1.5K
13:09 65.07 65.09 65.07 65.09 10.1K
13:10 65.09 65.09 65.07 65.07 3.1K
13:11 65.07 65.08 65.07 65.08 3.5K
13:12 65.08 65.08 65.08 65.08 1.0K
13:13 65.07 65.08 65.07 65.08 1.2K
13:14 65.08 65.08 65.07 65.07 0.9K
13:15 65.08 65.08 65.06 65.06 1.7K
13:16 65.08 65.08 65.06 65.08 1.0K
13:17 65.08 65.08 65.06 65.07 9.9K
13:18 65.07 65.08 65.04 65.04 14.5K
13:19 65.05 65.05 65.05 65.05 0.8K
13:20 65.06 65.06 65.06 65.06 2.3K
13:21 65.04 65.06 65.04 65.06 0.4K
13:22 65.04 65.04 65.04 65.04 1.4K
13:23 65.04 65.05 65.03 65.04 12.6K
13:24 65.03 65.06 65.03 65.05 3.7K
13:25 65.05 65.05 65.05 65.05 0.3K
13:26 65.05 65.06 65.05 65.06 1.3K
13:27 65.06 65.13 65.06 65.11 13.7K
13:28 65.11 65.11 65.11 65.11 0.5K
13:29 65.11 65.11 65.11 65.11 0.6K
13:30 65.11 65.11 65.08 65.08 0.9K
13:31 65.08 65.11 65.08 65.08 7.0K
13:32 65.08 65.08 65.08 65.08 2.3K
13:33 65.08 65.08 65.08 65.08 1.2K
13:34 65.08 65.08 65.08 65.08 1.1K
13:35 65.08 65.08 65.06 65.06 6.2K
13:36 65.08 65.08 65.08 65.08 0.9K
13:37 65.08 65.08 65.08 65.08 11.8K
13:38 65.08 65.08 65.03 65.03 10.0K
13:39 65.03 65.05 65.03 65.05 1.3K
13:40 65.05 65.05 65.05 65.05 0.7K
13:41 65.05 65.07 65.05 65.07 1.5K
13:42 65.07 65.07 65.04 65.04 1.7K
13:43 65.05 65.13 65.05 65.13 19.5K
13:44 65.13 65.13 65.09 65.09 3.5K
13:45 65.09 65.12 65.09 65.12 8.0K
13:46 65.12 65.12 65.12 65.12 1.9K
13:47 65.12 65.12 65.11 65.11 2.7K
13:48 65.12 65.12 65.11 65.11 4.2K
13:49 65.10 65.11 65.10 65.11 8.2K
13:50 65.11 65.13 65.10 65.13 5.2K
13:51 65.12 65.17 65.12 65.17 1.5K
13:52 65.17 65.18 65.17 65.18 0.5K
13:53 65.17 65.18 65.17 65.17 1.9K
13:54 65.16 65.16 65.13 65.13 4.9K
13:55 65.15 65.15 65.13 65.14 6.4K
13:56 65.14 65.14 65.14 65.14 1.1K
13:57 65.14 65.15 65.13 65.14 2.3K
13:58 65.14 65.14 65.14 65.14 0.2K
13:59 65.14 65.15 65.14 65.15 1.0K
14:00 65.15 65.15 65.15 65.15 0.4K
14:01 65.15 65.16 65.15 65.16 5.0K
14:02 65.16 65.18 65.16 65.18 5.6K
14:03 65.16 65.16 65.16 65.16 2.0K
14:04 65.17 65.19 65.17 65.18 1.1K
14:05 65.18 65.18 65.18 65.18 1.2K
14:06 65.18 65.18 65.16 65.16 1.0K
14:07 65.18 65.19 65.16 65.19 1.9K
14:08 65.19 65.19 65.17 65.18 13.9K
14:09 65.19 65.21 65.19 65.21 3.9K
14:10 65.21 65.22 65.19 65.21 0.8K
14:11 65.21 65.30 65.21 65.30 7.7K
14:12 65.30 65.33 65.30 65.33 2.5K
14:13 65.33 65.33 65.32 65.32 3.8K
14:14 65.34 65.36 65.32 65.36 7.1K
14:15 65.36 65.36 65.33 65.33 3.4K
14:16 65.35 65.35 65.35 65.35 6.0K
14:17 65.35 65.43 65.35 65.43 4.2K
14:18 65.45 65.46 65.45 65.46 0.9K
14:19 65.46 65.46 65.43 65.43 5.0K
14:20 65.43 65.44 65.43 65.44 2.2K
14:21 65.46 65.46 65.45 65.45 3.2K
14:22 65.45 65.45 65.45 65.45 0.3K
14:23 65.45 65.46 65.45 65.46 0.6K
14:24 65.44 65.46 65.44 65.46 0.8K
14:25 65.48 65.48 65.48 65.48 0.7K
14:26 65.48 65.51 65.48 65.51 2.2K
14:27 65.51 65.56 65.51 65.56 1.2K
14:28 65.51 65.52 65.51 65.52 4.7K
14:29 65.53 65.55 65.52 65.55 2.3K
14:30 65.55 65.55 65.53 65.55 2.6K
14:31 65.55 65.55 65.49 65.49 2.8K
14:32 65.49 65.51 65.49 65.51 2.1K
14:33 65.51 65.51 65.49 65.49 1.5K
14:34 65.49 65.50 65.49 65.50 1.5K
14:35 65.51 65.51 65.47 65.47 3.4K
14:36 65.47 65.51 65.47 65.51 1.6K
14:37 65.50 65.50 65.48 65.48 4.4K
14:38 65.49 65.49 65.49 65.49 1.0K
14:39 65.49 65.49 65.49 65.49 0.2K
14:40 65.49 65.49 65.44 65.44 5.6K
14:41 65.44 65.44 65.41 65.41 10.1K
14:42 65.41 65.42 65.41 65.42 1.1K
14:43 65.42 65.42 65.42 65.42 0.1K
14:44 65.42 65.42 65.39 65.39 1.0K
14:45 65.39 65.43 65.39 65.43 14.9K
14:46 65.43 65.43 65.43 65.43 0.8K
14:47 65.43 65.44 65.43 65.44 1.3K
14:48 65.44 65.44 65.38 65.38 4.5K
14:49 65.38 65.39 65.38 65.39 0.8K
14:50 65.39 65.41 65.39 65.41 2.9K
14:51 65.41 65.42 65.41 65.42 3.4K
14:52 65.42 65.44 65.42 65.44 1.6K
14:53 65.44 65.45 65.40 65.40 4.3K
14:54 65.40 65.40 65.40 65.40 0.9K
14:55 65.42 65.42 65.42 65.42 0.7K
14:56 65.42 65.42 65.40 65.42 4.1K
14:57 65.40 65.41 65.39 65.41 5.5K
14:58 65.41 65.41 65.39 65.40 3.7K
14:59 65.40 65.40 65.37 65.40 7.6K
15:00 65.40 65.40 65.40 65.40 0.8K
15:01 65.39 65.39 65.38 65.39 6.4K
15:02 65.34 65.35 65.34 65.35 4.3K
15:03 65.35 65.35 65.31 65.31 4.3K
15:04 65.30 65.32 65.30 65.32 1.1K
15:05 65.31 65.34 65.31 65.34 8.3K
15:06 65.34 65.34 65.30 65.30 3.8K
15:07 65.30 65.30 65.29 65.30 14.2K
15:08 65.30 65.30 65.30 65.30 1.4K
15:09 65.30 65.30 65.26 65.26 3.2K
15:10 65.26 65.26 65.25 65.25 1.5K
15:11 65.25 65.25 65.24 65.24 3.4K
15:12 65.24 65.24 65.20 65.20 2.7K
15:13 65.20 65.20 65.16 65.16 1.7K
15:14 65.19 65.19 65.17 65.18 9.1K
15:15 65.18 65.18 65.18 65.18 1.1K
15:16 65.16 65.18 65.15 65.17 6.5K
15:17 65.17 65.18 65.15 65.15 3.8K
15:18 65.15 65.16 65.15 65.16 0.8K
15:19 65.16 65.16 65.15 65.15 5.3K
15:20 65.15 65.15 65.15 65.15 0.9K
15:21 65.15 65.15 65.12 65.15 4.8K
15:22 65.15 65.15 65.14 65.14 1.9K
15:23 65.14 65.14 65.12 65.13 4.8K
15:24 65.13 65.17 65.13 65.17 13.4K
15:25 65.17 65.17 65.14 65.14 4.7K
15:26 65.14 65.14 65.14 65.14 1.1K
15:27 65.11 65.11 65.10 65.10 4.2K
15:28 65.10 65.14 65.09 65.14 7.2K
15:29 65.14 65.14 65.11 65.11 3.0K
15:30 65.12 65.12 65.11 65.11 11.1K
15:31 65.12 65.12 65.08 65.08 6.2K
15:32 65.08 65.09 65.07 65.07 1.6K
15:33 65.06 65.08 65.04 65.06 11.0K
15:34 65.06 65.08 65.06 65.06 3.2K
15:35 65.06 65.10 65.06 65.10 4.4K
15:36 65.11 65.11 65.06 65.06 3.5K
15:37 65.05 65.08 65.05 65.08 3.4K
15:38 65.08 65.10 65.06 65.10 5.4K
15:39 65.10 65.10 65.10 65.10 2.4K
15:40 65.07 65.11 65.07 65.11 9.7K
15:41 65.11 65.13 65.11 65.12 12.6K
15:42 65.13 65.14 65.11 65.11 5.7K
15:43 65.11 65.11 65.08 65.08 7.0K
15:44 65.08 65.11 65.08 65.10 6.6K
15:45 65.11 65.11 65.08 65.08 5.8K
15:46 65.11 65.11 65.08 65.08 8.9K
15:47 65.08 65.08 65.06 65.06 15.9K
15:48 65.06 65.06 65.05 65.06 4.7K
15:49 65.04 65.07 65.04 65.07 19.2K
15:50 65.07 65.08 65.06 65.07 15.1K
15:51 65.03 65.06 65.03 65.05 29.4K
15:52 65.05 65.05 65.03 65.04 9.5K
15:53 65.02 65.02 64.98 65.00 22.8K
15:54 65.00 65.00 64.97 65.00 20.0K
15:55 65.00 65.00 64.98 64.99 72.0K
15:56 64.97 64.97 64.91 64.91 25.6K
15:57 64.94 64.94 64.89 64.90 37.3K
15:58 64.95 64.99 64.92 64.97 29.3K
15:59 64.97 64.99 64.97 64.99 39.0K
16:00 65.00 65.01 64.80 65.00 299.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar