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 70.85 71.52 70.58 70.73 111.3K
09:32 70.73 70.73 70.27 70.27 18.6K
09:33 70.18 70.28 69.89 69.89 19.4K
09:34 69.56 69.80 69.56 69.76 26.0K
09:35 69.76 69.90 69.64 69.75 14.5K
09:36 69.75 69.96 69.75 69.96 6.7K
09:37 69.95 69.95 69.79 69.79 4.2K
09:38 69.79 69.79 69.68 69.73 9.3K
09:39 69.72 69.72 69.61 69.63 5.0K
09:40 69.64 69.64 69.55 69.56 4.0K
09:41 69.50 69.56 69.44 69.44 8.0K
09:42 69.44 69.47 69.44 69.47 10.1K
09:43 69.51 69.55 69.24 69.25 13.7K
09:44 69.26 69.30 69.21 69.25 10.6K
09:45 69.25 69.25 69.09 69.09 20.7K
09:46 69.12 69.17 69.02 69.17 11.5K
09:47 69.16 69.20 69.12 69.12 11.1K
09:48 69.15 69.15 69.08 69.08 18.4K
09:49 69.09 69.30 69.09 69.26 13.0K
09:50 69.34 69.42 69.34 69.42 9.0K
09:51 69.45 69.48 69.41 69.47 4.1K
09:52 69.47 69.52 69.47 69.51 14.8K
09:53 69.51 69.51 69.45 69.45 1.3K
09:54 69.47 69.47 69.39 69.39 3.2K
09:55 69.42 69.44 69.42 69.44 2.1K
09:56 69.41 69.47 69.39 69.47 4.7K
09:57 69.47 69.47 69.38 69.38 3.9K
09:58 69.33 69.60 69.33 69.58 6.8K
09:59 69.60 69.60 69.56 69.56 6.8K
10:00 69.53 69.56 69.53 69.56 3.4K
10:01 69.66 69.66 69.48 69.48 8.3K
10:02 69.48 69.58 69.48 69.58 5.3K
10:03 69.55 69.63 69.55 69.63 7.4K
10:04 69.63 69.74 69.63 69.66 5.1K
10:05 69.64 69.66 69.64 69.66 1.4K
10:06 69.62 69.62 69.50 69.50 5.1K
10:07 69.43 69.50 69.42 69.42 1.5K
10:08 69.42 69.42 69.34 69.39 3.8K
10:09 69.39 69.39 69.32 69.32 6.4K
10:10 69.38 69.39 69.38 69.38 4.7K
10:11 69.41 69.46 69.41 69.43 4.4K
10:12 69.43 69.44 69.39 69.44 4.5K
10:13 69.47 69.51 69.47 69.51 9.7K
10:14 69.47 69.47 69.45 69.45 7.3K
10:15 69.45 69.47 69.44 69.47 6.4K
10:16 69.47 69.62 69.47 69.62 3.6K
10:17 69.63 69.67 69.63 69.63 3.4K
10:18 69.63 69.67 69.57 69.61 8.5K
10:19 69.61 69.61 69.53 69.53 5.0K
10:20 69.48 69.51 69.48 69.49 7.2K
10:21 69.50 69.51 69.50 69.51 2.2K
10:22 69.47 69.52 69.47 69.52 6.1K
10:23 69.52 69.52 69.44 69.47 4.0K
10:24 69.47 69.49 69.44 69.49 2.5K
10:25 69.51 69.55 69.48 69.55 1.7K
10:26 69.55 69.55 69.50 69.54 3.6K
10:27 69.54 69.56 69.52 69.52 5.0K
10:28 69.52 69.57 69.52 69.55 3.8K
10:29 69.55 69.55 69.50 69.50 8.5K
10:30 69.50 69.64 69.50 69.61 9.2K
10:31 69.56 69.61 69.54 69.61 9.1K
10:32 69.61 69.65 69.61 69.65 4.1K
10:33 69.65 69.65 69.57 69.60 3.6K
10:34 69.60 69.66 69.60 69.66 4.1K
10:35 69.67 69.67 69.61 69.61 6.7K
10:36 69.63 69.63 69.59 69.61 3.3K
10:37 69.61 69.70 69.58 69.70 5.4K
10:38 69.70 69.70 69.67 69.69 1.4K
10:39 69.71 69.72 69.71 69.72 2.9K
10:40 69.72 69.72 69.72 69.72 1.7K
10:41 69.72 69.84 69.72 69.84 3.1K
10:42 69.84 69.84 69.82 69.84 2.8K
10:43 69.84 69.88 69.84 69.88 6.4K
10:44 69.83 69.97 69.83 69.97 9.9K
10:45 70.02 70.08 70.02 70.04 7.6K
10:46 70.04 70.05 70.04 70.05 0.6K
10:47 70.05 70.08 70.05 70.06 5.0K
10:48 70.06 70.06 70.02 70.02 3.9K
10:49 70.03 70.08 70.03 70.08 2.1K
10:50 70.04 70.05 70.04 70.05 0.5K
10:51 70.09 70.14 70.09 70.14 2.1K
10:52 70.14 70.22 70.14 70.19 3.2K
10:53 70.21 70.21 70.18 70.18 1.3K
10:54 70.30 70.33 70.23 70.33 4.9K
10:55 70.30 70.33 70.30 70.30 1.6K
10:56 70.30 70.39 70.30 70.38 6.4K
10:57 70.46 70.46 70.42 70.42 8.4K
10:58 70.46 70.46 70.41 70.41 5.0K
10:59 70.41 70.45 70.34 70.34 17.5K
11:00 70.27 70.44 70.27 70.44 3.8K
11:01 70.35 70.35 70.33 70.33 1.3K
11:02 70.33 70.38 70.33 70.35 1.4K
11:03 70.35 70.35 70.26 70.27 3.8K
11:04 70.25 70.30 70.25 70.30 1.5K
11:05 70.30 70.37 70.28 70.28 3.3K
11:06 70.28 70.31 70.27 70.30 3.4K
11:07 70.24 70.24 70.15 70.15 3.7K
11:08 70.20 70.20 70.18 70.18 3.7K
11:09 70.22 70.30 70.22 70.30 3.2K
11:10 70.30 70.30 70.21 70.21 1.7K
11:11 70.22 70.26 70.22 70.26 1.7K
11:12 70.26 70.26 70.26 70.26 1.8K
11:13 70.26 70.26 70.23 70.23 4.1K
11:14 70.23 70.25 70.18 70.21 5.4K
11:15 70.19 70.19 70.10 70.10 3.2K
11:16 70.09 70.12 70.09 70.12 3.2K
11:17 70.12 70.12 70.09 70.09 1.0K
11:18 70.09 70.19 70.09 70.19 9.2K
11:19 70.19 70.21 70.19 70.21 0.9K
11:20 70.21 70.21 70.21 70.21 0.4K
11:21 70.10 70.10 70.05 70.06 12.1K
11:22 70.05 70.10 70.05 70.06 19.8K
11:23 70.06 70.06 70.06 70.06 0.6K
11:24 70.06 70.06 69.97 69.97 2.8K
11:25 69.99 70.01 69.99 70.01 4.1K
11:26 70.01 70.05 70.01 70.05 2.2K
11:27 70.05 70.05 70.04 70.04 1.6K
11:28 70.04 70.04 70.02 70.03 4.2K
11:29 70.03 70.03 70.03 70.03 0.3K
11:30 70.00 70.00 69.94 69.94 4.1K
11:31 69.94 69.94 69.90 69.90 2.2K
11:32 69.90 69.90 69.77 69.77 10.8K
11:33 69.71 69.71 69.68 69.69 5.1K
11:34 69.64 69.70 69.64 69.70 6.1K
11:35 69.70 69.70 69.67 69.70 5.4K
11:36 69.73 69.83 69.73 69.83 6.4K
11:37 69.83 69.83 69.79 69.79 2.1K
11:38 69.76 69.80 69.76 69.80 2.9K
11:39 69.80 69.80 69.80 69.80 1.1K
11:40 69.80 69.80 69.74 69.74 3.0K
11:41 69.68 69.68 69.62 69.62 8.6K
11:42 69.66 69.70 69.66 69.70 5.6K
11:43 69.70 69.71 69.62 69.63 18.9K
11:44 69.63 69.65 69.62 69.65 1.3K
11:45 69.65 69.77 69.65 69.77 3.4K
11:46 69.77 69.84 69.72 69.72 11.2K
11:47 69.72 69.77 69.72 69.77 1.0K
11:48 69.77 69.88 69.77 69.88 2.6K
11:49 69.92 69.94 69.92 69.94 1.8K
11:50 69.94 69.94 69.91 69.93 3.5K
11:51 69.93 69.96 69.91 69.91 2.5K
11:52 69.94 69.94 69.90 69.93 6.4K
11:53 69.93 69.99 69.93 69.99 5.0K
11:54 69.99 70.04 69.99 70.04 8.6K
11:55 70.04 70.04 70.02 70.03 1.9K
11:56 70.05 70.05 70.00 70.00 2.2K
11:57 69.93 69.97 69.90 69.97 4.1K
11:58 69.94 69.96 69.94 69.96 0.7K
11:59 69.96 69.98 69.96 69.97 2.5K
12:00 69.96 69.96 69.95 69.95 2.5K
12:01 69.97 70.10 69.97 70.10 11.3K
12:02 70.08 70.10 70.08 70.08 1.6K
12:03 70.09 70.12 70.09 70.12 15.0K
12:04 70.14 70.14 70.14 70.14 7.5K
12:05 70.14 70.19 70.14 70.19 4.4K
12:06 70.19 70.20 70.18 70.19 1.3K
12:07 70.19 70.19 70.18 70.18 2.5K
12:08 70.17 70.28 70.15 70.27 7.0K
12:09 70.27 70.29 70.26 70.29 1.7K
12:10 70.29 70.29 70.29 70.29 0.6K
12:11 70.29 70.29 70.29 70.29 0.4K
12:12 70.26 70.30 70.26 70.29 3.5K
12:13 70.29 70.35 70.29 70.35 4.0K
12:14 70.35 70.43 70.35 70.41 4.2K
12:15 70.40 70.44 70.40 70.43 3.8K
12:16 70.43 70.47 70.43 70.47 10.9K
12:17 70.47 70.54 70.47 70.54 1.1K
12:18 70.52 70.53 70.49 70.49 4.8K
12:19 70.50 70.50 70.49 70.49 0.8K
12:20 70.44 70.44 70.43 70.43 2.6K
12:21 70.43 70.43 70.39 70.39 2.0K
12:22 70.39 70.39 70.35 70.35 3.1K
12:23 70.34 70.34 70.34 70.34 0.6K
12:24 70.32 70.40 70.32 70.40 3.3K
12:25 70.40 70.40 70.35 70.37 5.4K
12:26 70.37 70.41 70.37 70.41 3.9K
12:27 70.48 70.60 70.48 70.60 3.7K
12:28 70.58 70.64 70.57 70.64 1.0K
12:29 70.65 70.65 70.62 70.63 3.4K
12:30 70.63 70.66 70.63 70.66 1.5K
12:31 70.66 70.66 70.60 70.60 3.6K
12:32 70.60 70.63 70.59 70.63 1.4K
12:33 70.63 70.67 70.63 70.67 3.0K
12:34 70.66 70.66 70.66 70.66 0.8K
12:35 70.69 70.75 70.67 70.72 5.5K
12:36 70.72 70.73 70.70 70.70 3.2K
12:37 70.70 70.70 70.70 70.70 1.2K
12:38 70.67 70.67 70.65 70.67 2.7K
12:39 70.68 70.76 70.68 70.76 7.4K
12:40 70.76 70.81 70.76 70.79 1.4K
12:41 70.79 70.79 70.76 70.76 1.3K
12:42 70.76 70.76 70.73 70.75 1.7K
12:43 70.75 70.75 70.75 70.75 0.3K
12:44 70.75 70.75 70.71 70.71 2.2K
12:45 70.71 70.71 70.70 70.70 1.3K
12:46 70.66 70.66 70.66 70.66 0.3K
12:47 70.66 70.77 70.66 70.77 6.9K
12:48 70.77 70.77 70.73 70.77 1.4K
12:49 70.75 70.75 70.71 70.73 9.2K
12:50 70.75 70.76 70.74 70.75 6.6K
12:51 70.75 70.77 70.69 70.77 4.3K
12:52 70.77 70.77 70.75 70.75 0.6K
12:53 70.78 70.78 70.78 70.78 2.4K
12:54 70.75 70.77 70.75 70.77 3.0K
12:55 70.80 70.82 70.68 70.68 12.4K
12:56 70.68 70.68 70.63 70.63 0.7K
12:57 70.63 70.63 70.63 70.63 0.1K
12:58 70.59 70.60 70.59 70.60 1.2K
12:59 70.60 70.60 70.58 70.58 0.9K
13:00 70.58 70.61 70.58 70.61 1.9K
13:01 70.59 70.59 70.54 70.54 7.2K
13:02 70.50 70.62 70.50 70.62 5.3K
13:03 70.63 70.63 70.55 70.57 4.3K
13:04 70.57 70.61 70.57 70.61 1.4K
13:05 70.61 70.65 70.61 70.61 0.7K
13:06 70.66 70.66 70.61 70.61 2.4K
13:07 70.60 70.68 70.60 70.68 4.5K
13:08 70.68 70.71 70.68 70.71 1.2K
13:09 70.71 70.71 70.71 70.71 1.2K
13:10 70.76 70.76 70.69 70.69 2.7K
13:11 70.73 70.75 70.71 70.71 2.1K
13:12 70.71 70.74 70.71 70.74 2.3K
13:13 70.74 70.74 70.69 70.69 1.5K
13:14 70.69 70.69 70.65 70.65 1.1K
13:15 70.65 70.65 70.65 70.65 0.5K
13:16 70.65 70.65 70.65 70.65 0.4K
13:17 70.64 70.64 70.64 70.64 0.6K
13:18 70.64 70.75 70.64 70.75 9.5K
13:19 70.72 70.77 70.72 70.77 1.0K
13:20 70.77 70.77 70.69 70.69 5.6K
13:21 70.69 70.69 70.69 70.69 0.3K
13:22 70.69 70.71 70.69 70.71 2.1K
13:23 70.68 70.68 70.67 70.67 1.7K
13:24 70.70 70.70 70.67 70.67 1.8K
13:25 70.67 70.68 70.65 70.68 3.1K
13:26 70.68 70.68 70.63 70.63 1.6K
13:27 70.63 70.66 70.63 70.66 7.9K
13:28 70.62 70.62 70.57 70.57 3.2K
13:29 70.57 70.63 70.57 70.63 2.3K
13:30 70.63 70.63 70.62 70.62 1.5K
13:31 70.60 70.60 70.49 70.49 7.2K
13:32 70.49 70.57 70.49 70.57 5.7K
13:33 70.57 70.58 70.56 70.58 4.0K
13:34 70.53 70.54 70.51 70.54 4.2K
13:35 70.52 70.54 70.49 70.53 6.5K
13:36 70.53 70.53 70.44 70.44 5.4K
13:37 70.44 70.49 70.44 70.48 2.3K
13:38 70.48 70.48 70.43 70.47 3.5K
13:39 70.47 70.47 70.38 70.38 2.7K
13:40 70.38 70.46 70.38 70.46 2.5K
13:41 70.50 70.50 70.47 70.47 2.9K
13:42 70.47 70.47 70.47 70.47 0.5K
13:43 70.47 70.52 70.47 70.52 4.0K
13:44 70.52 70.52 70.47 70.47 1.7K
13:45 70.52 70.52 70.52 70.52 1.3K
13:46 70.52 70.54 70.52 70.54 3.6K
13:47 70.54 70.54 70.52 70.54 2.9K
13:48 70.54 70.57 70.54 70.57 3.8K
13:49 70.56 70.56 70.54 70.54 4.0K
13:50 70.54 70.54 70.51 70.51 1.3K
13:51 70.51 70.51 70.48 70.50 4.5K
13:52 70.50 70.50 70.50 70.50 0.9K
13:53 70.50 70.52 70.48 70.52 1.7K
13:54 70.52 70.52 70.50 70.50 1.7K
13:55 70.50 70.50 70.49 70.49 2.0K
13:56 70.49 70.53 70.44 70.44 4.7K
13:57 70.38 70.39 70.38 70.38 2.7K
13:58 70.43 70.44 70.43 70.44 2.1K
13:59 70.40 70.40 70.35 70.35 4.4K
14:00 70.35 70.36 70.33 70.36 2.0K
14:01 70.33 70.34 70.33 70.34 1.4K
14:02 70.34 70.37 70.34 70.34 1.3K
14:03 70.34 70.35 70.34 70.34 2.1K
14:04 70.37 70.41 70.37 70.41 4.0K
14:05 70.41 70.42 70.40 70.40 1.3K
14:06 70.40 70.44 70.39 70.39 5.8K
14:07 70.39 70.40 70.37 70.39 1.4K
14:08 70.39 70.39 70.35 70.37 2.2K
14:09 70.39 70.41 70.37 70.40 2.2K
14:10 70.40 70.47 70.38 70.47 9.2K
14:11 70.48 70.48 70.47 70.47 0.9K
14:12 70.47 70.47 70.42 70.42 2.8K
14:13 70.37 70.41 70.37 70.41 0.7K
14:14 70.41 70.41 70.39 70.40 1.6K
14:15 70.44 70.44 70.43 70.44 6.1K
14:16 70.44 70.44 70.40 70.44 1.1K
14:17 70.44 70.44 70.43 70.44 3.0K
14:18 70.44 70.47 70.44 70.45 0.9K
14:19 70.45 70.45 70.45 70.45 1.8K
14:20 70.48 70.53 70.48 70.52 10.3K
14:21 70.51 70.51 70.48 70.48 8.1K
14:22 70.48 70.51 70.48 70.48 3.7K
14:23 70.48 70.48 70.43 70.43 2.4K
14:24 70.43 70.47 70.43 70.47 2.5K
14:25 70.46 70.47 70.45 70.45 2.8K
14:26 70.43 70.49 70.43 70.49 3.3K
14:27 70.47 70.49 70.47 70.49 1.8K
14:28 70.47 70.51 70.47 70.50 5.6K
14:29 70.50 70.50 70.45 70.45 1.2K
14:30 70.45 70.48 70.45 70.48 1.3K
14:31 70.45 70.47 70.43 70.47 4.8K
14:32 70.46 70.47 70.46 70.46 7.8K
14:33 70.47 70.48 70.45 70.45 1.9K
14:34 70.45 70.48 70.36 70.36 9.2K
14:35 70.27 70.27 70.27 70.27 5.3K
14:36 70.30 70.30 70.27 70.30 4.9K
14:37 70.34 70.34 70.31 70.31 7.3K
14:38 70.33 70.33 70.29 70.29 2.2K
14:39 70.28 70.29 70.24 70.27 6.4K
14:40 70.25 70.27 70.25 70.27 1.0K
14:41 70.28 70.28 70.20 70.25 8.9K
14:42 70.27 70.27 70.24 70.26 3.3K
14:43 70.21 70.21 70.16 70.18 12.6K
14:44 70.18 70.21 70.18 70.21 4.3K
14:45 70.20 70.21 70.20 70.21 5.0K
14:46 70.21 70.21 70.19 70.21 1.8K
14:47 70.12 70.14 70.10 70.10 11.9K
14:48 70.12 70.12 70.08 70.08 3.6K
14:49 70.08 70.08 70.02 70.02 4.9K
14:50 70.03 70.03 69.93 69.93 12.6K
14:51 69.92 69.94 69.90 69.92 3.2K
14:52 69.92 69.92 69.92 69.92 1.2K
14:53 69.92 69.93 69.92 69.93 6.3K
14:54 69.93 69.93 69.88 69.88 8.5K
14:55 69.88 69.88 69.82 69.82 3.2K
14:56 69.82 69.83 69.73 69.82 22.4K
14:57 69.82 69.82 69.82 69.82 0.1K
14:58 69.82 69.82 69.82 69.82 0.0K
14:59 69.82 69.82 69.82 69.82 0.0K
15:00 69.96 69.98 69.86 69.86 37.0K
15:01 69.86 69.89 69.86 69.89 2.8K
15:02 69.90 70.04 69.90 70.04 9.8K
15:03 70.04 70.07 70.04 70.04 10.0K
15:04 70.06 70.10 70.03 70.10 4.9K
15:05 70.10 70.12 70.07 70.07 5.9K
15:06 70.07 70.09 70.07 70.09 3.3K
15:07 70.05 70.05 70.04 70.05 4.0K
15:08 70.07 70.08 70.03 70.03 12.0K
15:09 70.05 70.05 70.05 70.05 6.0K
15:10 70.10 70.10 70.05 70.05 3.8K
15:11 70.05 70.11 70.05 70.11 6.6K
15:12 70.11 70.13 70.08 70.13 1.5K
15:13 70.13 70.13 70.09 70.11 2.7K
15:14 70.11 70.16 70.11 70.16 3.8K
15:15 70.13 70.13 70.10 70.12 4.7K
15:16 70.07 70.08 70.07 70.07 2.7K
15:17 70.07 70.10 70.06 70.10 6.4K
15:18 70.10 70.10 70.06 70.06 6.4K
15:19 70.06 70.06 70.02 70.02 2.3K
15:20 70.07 70.08 70.04 70.07 5.6K
15:21 70.07 70.07 70.02 70.02 1.2K
15:22 70.05 70.06 70.00 70.00 9.4K
15:23 69.97 70.03 69.97 70.03 4.7K
15:24 70.04 70.06 70.04 70.05 7.7K
15:25 70.05 70.08 70.05 70.08 2.0K
15:26 70.08 70.08 69.99 70.01 4.5K
15:27 70.01 70.01 69.99 69.99 1.9K
15:28 70.03 70.03 69.96 69.96 6.7K
15:29 69.96 69.97 69.95 69.95 3.7K
15:30 69.96 69.96 69.93 69.93 3.9K
15:31 69.93 70.00 69.93 69.96 9.8K
15:32 69.97 69.97 69.95 69.95 1.9K
15:33 69.95 69.95 69.91 69.93 2.8K
15:34 69.93 69.93 69.91 69.91 3.0K
15:35 69.91 69.93 69.90 69.91 3.0K
15:36 69.91 70.01 69.91 70.01 13.5K
15:37 70.01 70.12 70.01 70.12 5.3K
15:38 70.12 70.14 70.08 70.09 4.7K
15:39 70.08 70.08 70.03 70.06 4.6K
15:40 70.06 70.09 69.99 69.99 10.8K
15:41 69.99 70.06 69.99 70.04 4.4K
15:42 70.03 70.03 70.02 70.02 3.2K
15:43 70.00 70.03 69.98 70.03 10.3K
15:44 69.96 70.00 69.96 69.98 6.3K
15:45 69.98 69.98 69.95 69.98 4.8K
15:46 70.00 70.03 69.99 69.99 9.8K
15:47 70.03 70.09 70.03 70.08 8.6K
15:48 70.10 70.10 70.09 70.10 5.5K
15:49 70.09 70.11 70.04 70.09 8.8K
15:50 70.07 70.09 70.04 70.04 9.3K
15:51 70.04 70.04 70.00 70.00 9.8K
15:52 69.96 70.00 69.95 69.95 13.9K
15:53 69.92 69.93 69.88 69.89 11.1K
15:54 69.88 69.88 69.86 69.86 15.0K
15:55 69.86 69.89 69.84 69.84 29.2K
15:56 69.85 70.01 69.82 70.01 57.6K
15:57 70.00 70.01 70.00 70.01 58.7K
15:58 70.01 70.01 70.00 70.00 48.4K
15:59 70.01 70.01 70.00 70.01 28.4K
16:00 70.01 70.18 70.00 70.00 214.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar