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 69.22 69.36 68.64 69.36 168.2K
09:32 69.33 69.33 69.27 69.27 11.4K
09:33 69.11 69.13 69.11 69.13 23.2K
09:34 68.85 68.93 68.78 68.78 14.1K
09:35 68.86 68.86 68.68 68.80 13.4K
09:36 68.65 68.82 68.60 68.78 25.7K
09:37 68.73 68.77 68.57 68.57 27.8K
09:38 68.57 68.77 68.57 68.75 6.8K
09:39 68.67 68.70 68.66 68.68 26.4K
09:40 68.68 68.69 68.57 68.61 5.9K
09:41 68.53 68.53 68.44 68.44 21.6K
09:42 68.42 68.50 68.40 68.46 70.9K
09:43 68.46 68.46 68.29 68.39 9.3K
09:44 68.39 68.42 68.35 68.40 5.5K
09:45 68.44 68.53 68.43 68.44 12.8K
09:46 68.43 68.43 68.31 68.33 17.9K
09:47 68.32 68.36 68.32 68.34 15.0K
09:48 68.44 68.44 68.40 68.43 11.3K
09:49 68.43 68.53 68.43 68.49 10.3K
09:50 68.49 68.50 68.45 68.50 11.7K
09:51 68.47 68.47 68.40 68.40 8.1K
09:52 68.42 68.50 68.42 68.49 9.9K
09:53 68.49 68.55 68.49 68.50 22.6K
09:54 68.50 68.52 68.49 68.52 14.8K
09:55 68.52 68.61 68.52 68.60 7.4K
09:56 68.60 68.65 68.43 68.43 17.6K
09:57 68.45 68.46 68.35 68.35 6.1K
09:58 68.35 68.35 68.32 68.32 4.8K
09:59 68.33 68.34 68.31 68.34 7.2K
10:00 68.35 68.37 68.32 68.35 9.5K
10:01 68.35 68.35 68.34 68.34 0.7K
10:02 68.34 68.34 68.34 68.34 0.9K
10:03 68.36 68.36 68.35 68.35 1.8K
10:04 68.35 68.38 68.34 68.34 3.8K
10:05 68.32 68.38 68.32 68.38 11.2K
10:06 68.43 68.43 68.43 68.43 4.5K
10:07 68.46 68.52 68.44 68.52 9.8K
10:08 68.52 68.62 68.52 68.62 11.8K
10:09 68.58 68.58 68.54 68.55 10.1K
10:10 68.55 68.56 68.51 68.56 7.0K
10:11 68.58 68.59 68.56 68.56 4.8K
10:12 68.56 68.56 68.52 68.55 2.7K
10:13 68.47 68.47 68.43 68.45 4.0K
10:14 68.45 68.45 68.43 68.43 2.2K
10:15 68.39 68.43 68.39 68.41 4.0K
10:16 68.39 68.40 68.37 68.38 6.2K
10:17 68.37 68.37 68.34 68.34 6.0K
10:18 68.34 68.43 68.34 68.43 5.5K
10:19 68.43 68.45 68.43 68.45 3.2K
10:20 68.47 68.50 68.46 68.46 2.1K
10:21 68.48 68.48 68.48 68.48 2.0K
10:22 68.50 68.57 68.50 68.57 3.8K
10:23 68.56 68.56 68.53 68.53 3.2K
10:24 68.56 68.58 68.56 68.58 1.8K
10:25 68.60 68.65 68.60 68.60 28.1K
10:26 68.60 68.60 68.60 68.60 2.7K
10:27 68.61 68.76 68.60 68.76 13.5K
10:28 68.76 68.76 68.75 68.75 3.8K
10:29 68.75 68.75 68.72 68.75 11.0K
10:30 68.74 68.75 68.66 68.66 12.2K
10:31 68.68 68.69 68.67 68.67 13.5K
10:32 68.67 68.67 68.64 68.64 4.5K
10:33 68.61 68.63 68.61 68.62 3.0K
10:34 68.62 68.72 68.62 68.63 10.0K
10:35 68.63 68.63 68.60 68.60 7.0K
10:36 68.61 68.61 68.57 68.58 5.8K
10:37 68.57 68.60 68.54 68.54 6.5K
10:38 68.54 68.57 68.50 68.57 4.4K
10:39 68.60 68.60 68.56 68.59 12.7K
10:40 68.58 68.59 68.57 68.58 3.3K
10:41 68.58 68.60 68.58 68.60 4.8K
10:42 68.60 68.62 68.58 68.62 24.5K
10:43 68.60 68.60 68.57 68.58 4.7K
10:44 68.55 68.55 68.53 68.53 3.1K
10:45 68.48 68.53 68.45 68.53 5.5K
10:46 68.54 68.54 68.52 68.52 3.7K
10:47 68.52 68.52 68.46 68.51 3.7K
10:48 68.51 68.58 68.51 68.58 4.5K
10:49 68.63 68.69 68.63 68.68 3.9K
10:50 68.69 68.71 68.65 68.65 7.5K
10:51 68.64 68.64 68.62 68.62 3.8K
10:52 68.60 68.68 68.59 68.68 17.6K
10:53 68.65 68.66 68.65 68.66 2.8K
10:54 68.66 68.72 68.66 68.72 2.1K
10:55 68.70 68.70 68.67 68.68 7.2K
10:56 68.68 68.68 68.66 68.68 4.9K
10:57 68.68 68.68 68.66 68.66 1.7K
10:58 68.66 68.69 68.66 68.68 10.4K
10:59 68.68 68.69 68.66 68.69 3.3K
11:00 68.68 68.73 68.68 68.73 2.4K
11:01 68.73 68.73 68.73 68.73 0.7K
11:02 68.72 68.72 68.68 68.68 5.7K
11:03 68.69 68.71 68.69 68.71 3.6K
11:04 68.70 68.72 68.68 68.71 6.9K
11:05 68.71 68.75 68.71 68.75 1.7K
11:06 68.76 68.76 68.74 68.76 7.5K
11:07 68.76 68.78 68.73 68.73 4.4K
11:08 68.73 68.74 68.71 68.71 5.2K
11:09 68.70 68.70 68.69 68.69 2.5K
11:10 68.69 68.70 68.68 68.68 8.1K
11:11 68.66 68.66 68.64 68.64 4.7K
11:12 68.61 68.63 68.60 68.62 11.7K
11:13 68.61 68.62 68.60 68.60 8.2K
11:14 68.60 68.62 68.60 68.62 3.4K
11:15 68.62 68.63 68.61 68.61 1.4K
11:16 68.61 68.63 68.61 68.63 4.8K
11:17 68.60 68.70 68.60 68.70 9.9K
11:18 68.70 68.70 68.70 68.70 0.5K
11:19 68.70 68.71 68.70 68.71 10.9K
11:20 68.70 68.71 68.68 68.71 12.8K
11:21 68.71 68.75 68.71 68.75 8.1K
11:22 68.69 68.72 68.69 68.72 12.0K
11:23 68.72 68.74 68.71 68.74 9.9K
11:24 68.73 68.75 68.72 68.75 7.0K
11:25 68.74 68.74 68.71 68.72 5.0K
11:26 68.70 68.72 68.70 68.72 5.2K
11:27 68.71 68.71 68.70 68.70 3.0K
11:28 68.69 68.70 68.68 68.68 4.9K
11:29 68.70 68.70 68.67 68.67 5.0K
11:30 68.68 68.72 68.68 68.71 5.3K
11:31 68.70 68.74 68.70 68.74 19.1K
11:32 68.75 68.75 68.75 68.75 33.8K
11:33 68.75 68.75 68.70 68.70 9.1K
11:34 68.71 68.71 68.66 68.66 6.4K
11:35 68.66 68.70 68.66 68.70 7.3K
11:36 68.71 68.71 68.68 68.71 5.2K
11:37 68.71 68.71 68.66 68.66 8.0K
11:38 68.65 68.65 68.62 68.63 2.7K
11:39 68.60 68.62 68.60 68.60 12.9K
11:40 68.61 68.61 68.60 68.60 1.2K
11:41 68.59 68.60 68.59 68.60 0.8K
11:42 68.60 68.60 68.60 68.60 2.2K
11:43 68.60 68.61 68.60 68.60 7.0K
11:44 68.58 68.59 68.58 68.58 6.9K
11:45 68.58 68.58 68.53 68.53 3.8K
11:46 68.47 68.50 68.47 68.50 5.7K
11:47 68.50 68.51 68.50 68.51 1.3K
11:48 68.51 68.53 68.50 68.53 7.1K
11:49 68.53 68.53 68.53 68.53 1.3K
11:50 68.53 68.59 68.53 68.59 6.9K
11:51 68.59 68.60 68.59 68.60 2.2K
11:52 68.60 68.65 68.59 68.65 3.0K
11:53 68.65 68.65 68.65 68.65 4.4K
11:54 68.65 68.65 68.65 68.65 0.7K
11:55 68.65 68.66 68.65 68.65 8.0K
11:56 68.65 68.73 68.65 68.73 5.3K
11:57 68.75 68.77 68.75 68.75 3.8K
11:58 68.73 68.73 68.73 68.73 5.8K
11:59 68.73 68.73 68.73 68.73 2.2K
12:00 68.70 68.71 68.70 68.71 4.8K
12:01 68.67 68.70 68.67 68.70 5.7K
12:02 68.69 68.69 68.66 68.66 1.8K
12:03 68.66 68.67 68.65 68.67 1.3K
12:04 68.68 68.76 68.68 68.76 13.8K
12:05 68.76 68.82 68.76 68.82 3.9K
12:06 68.84 68.90 68.84 68.90 3.1K
12:07 68.93 68.96 68.92 68.96 8.0K
12:08 68.96 69.02 68.96 69.02 3.5K
12:09 69.02 69.03 69.02 69.03 2.4K
12:10 69.03 69.05 69.03 69.05 1.9K
12:11 69.10 69.10 69.07 69.07 5.6K
12:12 69.08 69.09 69.02 69.02 7.8K
12:13 69.06 69.08 69.06 69.06 3.6K
12:14 69.06 69.07 69.06 69.07 3.3K
12:15 69.08 69.08 69.08 69.08 6.7K
12:16 69.10 69.12 69.08 69.08 5.1K
12:17 69.07 69.07 69.04 69.04 2.7K
12:18 69.04 69.06 69.04 69.06 1.0K
12:19 69.06 69.06 69.04 69.04 2.9K
12:20 69.04 69.04 69.04 69.04 0.4K
12:21 69.06 69.06 69.00 69.01 2.9K
12:22 69.01 69.01 69.01 69.01 0.7K
12:23 69.00 69.01 69.00 69.01 4.3K
12:24 69.01 69.02 69.00 69.00 3.5K
12:25 69.02 69.04 69.02 69.04 3.0K
12:26 69.04 69.05 69.04 69.05 1.0K
12:27 69.06 69.06 69.06 69.06 6.2K
12:28 69.05 69.07 69.05 69.07 1.2K
12:29 69.09 69.12 69.09 69.12 3.0K
12:30 69.12 69.13 69.12 69.13 1.5K
12:31 69.10 69.17 69.08 69.17 10.9K
12:32 69.17 69.18 69.16 69.16 3.0K
12:33 69.16 69.17 69.16 69.17 1.7K
12:34 69.18 69.18 69.17 69.17 2.4K
12:35 69.17 69.22 69.17 69.22 2.7K
12:36 69.25 69.26 69.24 69.26 2.6K
12:37 69.25 69.25 69.23 69.25 3.7K
12:38 69.26 69.26 69.22 69.24 4.9K
12:39 69.24 69.24 69.18 69.18 3.4K
12:40 69.21 69.23 69.20 69.20 5.2K
12:41 69.21 69.21 69.20 69.20 1.0K
12:42 69.20 69.22 69.20 69.22 1.1K
12:43 69.22 69.23 69.21 69.21 6.1K
12:44 69.19 69.22 69.19 69.19 6.2K
12:45 69.22 69.22 69.21 69.21 1.6K
12:46 69.19 69.22 69.19 69.21 4.3K
12:47 69.21 69.21 69.21 69.21 0.7K
12:48 69.21 69.21 69.18 69.18 5.0K
12:49 69.15 69.17 69.15 69.17 2.3K
12:50 69.12 69.13 69.12 69.12 3.1K
12:51 69.13 69.13 69.11 69.11 2.8K
12:52 69.10 69.10 69.07 69.07 4.5K
12:53 69.07 69.10 69.07 69.10 4.0K
12:54 69.10 69.12 69.10 69.12 2.7K
12:55 69.11 69.12 69.11 69.12 1.6K
12:56 69.12 69.16 69.12 69.16 1.8K
12:57 69.14 69.14 69.10 69.10 14.1K
12:58 69.10 69.11 69.10 69.11 1.4K
12:59 69.11 69.12 69.10 69.10 2.7K
13:00 69.09 69.09 69.09 69.09 1.8K
13:01 69.08 69.09 69.08 69.09 0.9K
13:02 69.13 69.14 69.12 69.14 8.1K
13:03 69.09 69.10 69.07 69.07 5.9K
13:04 69.07 69.07 69.07 69.07 0.2K
13:05 69.07 69.10 69.07 69.10 2.1K
13:06 69.10 69.11 69.10 69.10 0.6K
13:07 69.10 69.11 69.10 69.11 2.1K
13:08 69.13 69.13 69.12 69.12 1.2K
13:09 69.12 69.13 69.11 69.13 5.8K
13:10 69.12 69.12 69.12 69.12 0.9K
13:11 69.12 69.12 69.08 69.10 3.5K
13:12 69.10 69.11 69.09 69.09 4.2K
13:13 69.08 69.08 69.08 69.08 0.9K
13:14 69.10 69.10 69.10 69.10 1.5K
13:15 69.10 69.12 69.10 69.10 2.6K
13:16 69.10 69.11 69.10 69.11 0.8K
13:17 69.11 69.14 69.11 69.13 4.4K
13:18 69.13 69.13 69.13 69.13 3.8K
13:19 69.13 69.13 69.10 69.10 2.2K
13:20 69.10 69.11 69.10 69.10 2.5K
13:21 69.10 69.11 69.10 69.10 2.7K
13:22 69.10 69.10 69.10 69.10 1.9K
13:23 69.10 69.10 69.10 69.10 0.7K
13:24 69.10 69.10 69.10 69.10 1.6K
13:25 69.11 69.11 69.10 69.11 3.4K
13:26 69.11 69.11 69.07 69.07 7.4K
13:27 69.07 69.10 69.07 69.10 3.3K
13:28 69.10 69.10 69.08 69.08 4.5K
13:29 69.08 69.08 69.06 69.06 2.3K
13:30 69.06 69.06 69.06 69.06 1.6K
13:31 69.06 69.07 69.06 69.07 2.0K
13:32 69.09 69.09 69.09 69.09 0.9K
13:33 69.09 69.09 69.07 69.09 2.8K
13:34 69.09 69.10 69.09 69.09 2.2K
13:35 69.10 69.11 69.09 69.09 8.5K
13:36 69.09 69.09 69.07 69.07 2.2K
13:37 69.07 69.07 69.07 69.07 0.6K
13:38 69.06 69.06 69.02 69.03 5.2K
13:39 69.03 69.03 69.03 69.03 1.4K
13:40 69.03 69.03 69.03 69.03 0.8K
13:41 69.03 69.04 69.03 69.03 1.6K
13:42 69.03 69.03 69.02 69.03 2.6K
13:43 69.03 69.03 69.03 69.03 0.3K
13:44 69.01 69.01 68.99 68.99 3.8K
13:45 68.99 69.00 68.99 69.00 2.1K
13:46 69.00 69.02 69.00 69.02 2.7K
13:47 69.03 69.04 69.03 69.04 1.4K
13:48 69.03 69.04 69.03 69.03 3.9K
13:49 69.05 69.05 69.05 69.05 0.6K
13:50 69.05 69.05 69.04 69.04 0.5K
13:51 69.04 69.05 69.03 69.05 1.4K
13:52 69.06 69.06 69.06 69.06 1.4K
13:53 69.09 69.09 69.06 69.06 3.2K
13:54 69.06 69.07 69.06 69.06 3.4K
13:55 69.06 69.07 69.06 69.07 0.3K
13:56 69.06 69.07 69.06 69.07 0.6K
13:57 69.07 69.08 69.05 69.08 2.4K
13:58 69.08 69.08 69.01 69.01 6.0K
13:59 69.01 69.03 69.01 69.01 7.7K
14:00 69.01 69.01 69.00 69.00 0.8K
14:01 69.00 69.02 69.00 69.02 9.2K
14:02 69.02 69.02 69.00 69.00 6.2K
14:03 69.01 69.01 68.99 68.99 1.9K
14:04 68.99 69.01 68.99 69.01 3.9K
14:05 69.03 69.03 68.98 68.98 4.6K
14:06 68.98 68.99 68.98 68.99 1.5K
14:07 68.99 69.01 68.99 69.01 2.0K
14:08 69.01 69.01 69.00 69.01 0.7K
14:09 69.00 69.01 69.00 69.01 1.1K
14:10 69.01 69.01 68.99 69.00 4.3K
14:11 69.00 69.00 69.00 69.00 1.9K
14:12 69.00 69.05 69.00 69.05 5.7K
14:13 69.06 69.06 69.03 69.06 2.3K
14:14 69.06 69.06 69.01 69.01 14.3K
14:15 69.01 69.03 69.01 69.03 2.6K
14:16 69.03 69.06 69.03 69.05 0.6K
14:17 69.06 69.06 69.02 69.04 5.5K
14:18 69.04 69.08 69.04 69.08 4.4K
14:19 69.08 69.08 69.04 69.04 7.1K
14:20 69.04 69.04 69.01 69.01 1.3K
14:21 69.00 69.00 68.99 69.00 3.8K
14:22 69.00 69.02 68.99 69.02 1.7K
14:23 69.02 69.04 69.01 69.04 4.9K
14:24 69.04 69.04 69.03 69.04 3.8K
14:25 69.04 69.05 69.04 69.04 3.0K
14:26 69.05 69.08 69.05 69.08 1.1K
14:27 69.08 69.12 69.08 69.12 1.5K
14:28 69.12 69.12 69.09 69.09 10.3K
14:29 69.09 69.09 69.08 69.08 1.4K
14:30 69.08 69.10 69.08 69.09 3.8K
14:31 69.09 69.10 69.08 69.09 2.3K
14:32 69.09 69.09 69.08 69.08 0.4K
14:33 69.07 69.08 69.05 69.06 3.5K
14:34 69.04 69.04 69.02 69.03 3.5K
14:35 69.01 69.02 69.01 69.02 1.1K
14:36 69.01 69.02 68.98 68.99 3.3K
14:37 69.00 69.00 68.97 68.97 2.5K
14:38 68.98 68.98 68.98 68.98 1.0K
14:39 68.99 69.02 68.99 69.02 3.9K
14:40 69.05 69.09 69.05 69.09 3.4K
14:41 69.09 69.15 69.09 69.14 8.2K
14:42 69.14 69.15 69.14 69.15 6.2K
14:43 69.16 69.16 69.15 69.15 1.5K
14:44 69.14 69.19 69.14 69.17 11.2K
14:45 69.17 69.17 69.14 69.14 9.1K
14:46 69.14 69.14 69.11 69.13 5.2K
14:47 69.13 69.13 69.11 69.13 2.2K
14:48 69.13 69.13 69.11 69.11 14.9K
14:49 69.11 69.11 68.98 68.98 18.5K
14:50 68.96 69.00 68.96 69.00 4.2K
14:51 69.00 69.00 68.99 68.99 5.1K
14:52 68.99 68.99 68.96 68.96 2.7K
14:53 68.95 68.95 68.91 68.91 2.2K
14:54 68.91 68.93 68.91 68.93 0.9K
14:55 68.92 68.92 68.91 68.91 2.6K
14:56 68.96 68.97 68.96 68.97 4.2K
14:57 68.97 68.97 68.92 68.92 4.3K
14:58 68.93 68.97 68.93 68.97 3.8K
14:59 68.97 68.97 68.96 68.96 6.3K
15:00 68.96 69.00 68.96 69.00 2.7K
15:01 69.00 69.00 68.99 68.99 1.5K
15:02 69.04 69.04 69.00 69.00 4.1K
15:03 69.02 69.02 69.02 69.02 1.4K
15:04 69.02 69.07 69.02 69.06 2.3K
15:05 69.06 69.10 69.06 69.10 3.2K
15:06 69.10 69.10 69.10 69.10 0.8K
15:07 69.12 69.13 69.11 69.13 3.8K
15:08 69.13 69.13 69.12 69.12 4.5K
15:09 69.12 69.15 69.12 69.15 13.8K
15:10 69.15 69.19 69.15 69.16 5.6K
15:11 69.16 69.17 69.16 69.17 1.8K
15:12 69.17 69.18 69.16 69.18 2.5K
15:13 69.18 69.20 69.18 69.20 2.2K
15:14 69.20 69.22 69.20 69.22 2.3K
15:15 69.20 69.21 69.20 69.21 11.5K
15:16 69.23 69.23 69.20 69.20 3.8K
15:17 69.21 69.21 69.19 69.20 2.0K
15:18 69.20 69.23 69.20 69.23 3.7K
15:19 69.23 69.23 69.23 69.23 1.4K
15:20 69.22 69.22 69.22 69.22 3.7K
15:21 69.22 69.22 69.22 69.22 3.9K
15:22 69.22 69.22 69.21 69.21 2.2K
15:23 69.22 69.23 69.22 69.23 2.9K
15:24 69.22 69.23 69.22 69.23 2.5K
15:25 69.23 69.24 69.21 69.22 4.2K
15:26 69.22 69.22 69.14 69.14 9.3K
15:27 69.14 69.14 69.10 69.11 3.4K
15:28 69.11 69.13 69.11 69.13 2.2K
15:29 69.13 69.15 69.13 69.15 3.6K
15:30 69.15 69.20 69.15 69.20 4.6K
15:31 69.15 69.17 69.15 69.17 9.3K
15:32 69.16 69.17 69.12 69.12 8.1K
15:33 69.11 69.11 69.07 69.09 4.4K
15:34 69.08 69.08 69.05 69.05 5.4K
15:35 69.04 69.05 69.03 69.05 11.8K
15:36 69.04 69.06 69.03 69.06 4.2K
15:37 69.07 69.09 69.07 69.09 4.1K
15:38 69.09 69.09 69.09 69.09 5.2K
15:39 69.10 69.15 69.10 69.13 9.5K
15:40 69.12 69.14 69.12 69.14 3.9K
15:41 69.14 69.14 69.14 69.14 3.3K
15:42 69.15 69.16 69.14 69.14 10.0K
15:43 69.13 69.13 69.12 69.13 6.6K
15:44 69.16 69.17 69.16 69.17 5.2K
15:45 69.16 69.17 69.16 69.17 4.9K
15:46 69.16 69.17 69.15 69.15 6.1K
15:47 69.15 69.17 69.15 69.17 4.1K
15:48 69.19 69.21 69.18 69.18 13.2K
15:49 69.17 69.17 69.16 69.16 7.0K
15:50 69.16 69.19 69.16 69.16 15.4K
15:51 69.12 69.15 69.11 69.15 8.7K
15:52 69.10 69.12 69.05 69.05 13.4K
15:53 69.06 69.06 69.04 69.04 16.5K
15:54 69.05 69.08 69.05 69.08 16.9K
15:55 69.05 69.08 69.05 69.08 24.1K
15:56 69.06 69.09 69.06 69.08 28.5K
15:57 69.07 69.08 69.06 69.07 27.8K
15:58 69.06 69.07 69.05 69.05 35.0K
15:59 69.04 69.04 69.00 69.00 32.8K
16:00 69.00 69.00 68.96 68.96 607.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar