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 72.26 72.52 70.92 72.52 67.0K
09:32 72.52 72.52 72.43 72.43 0.9K
09:33 72.43 72.60 72.43 72.46 6.3K
09:34 72.45 72.60 72.45 72.60 14.3K
09:35 72.60 72.67 72.54 72.62 10.8K
09:36 72.70 72.70 72.68 72.68 2.9K
09:37 72.68 72.69 72.50 72.50 10.2K
09:38 72.47 72.49 72.42 72.42 4.1K
09:39 72.51 72.51 72.28 72.37 14.6K
09:40 72.37 72.52 72.37 72.52 2.2K
09:41 72.57 72.63 72.57 72.60 8.5K
09:42 72.61 72.77 72.57 72.63 9.2K
09:43 72.63 72.63 72.60 72.60 1.3K
09:44 72.60 72.60 72.47 72.47 1.8K
09:45 72.47 72.47 72.35 72.35 6.3K
09:46 72.30 72.31 72.26 72.31 23.9K
09:47 72.36 72.36 72.27 72.27 14.4K
09:48 72.29 72.29 72.07 72.07 21.2K
09:49 72.07 72.07 71.94 71.99 1.2K
09:50 71.85 71.95 71.85 71.95 1.7K
09:51 71.96 72.02 71.96 72.02 4.3K
09:52 72.06 72.12 72.06 72.12 2.8K
09:53 72.19 72.20 72.19 72.20 1.2K
09:54 72.20 72.27 72.06 72.06 4.5K
09:55 72.06 72.08 71.99 72.08 2.1K
09:56 72.09 72.20 72.09 72.13 1.8K
09:57 72.13 72.25 72.13 72.23 1.9K
09:58 72.27 72.27 72.25 72.25 13.2K
09:59 72.25 72.30 72.25 72.30 2.3K
10:00 72.30 72.30 72.25 72.25 2.2K
10:01 72.25 72.30 72.25 72.30 2.4K
10:02 72.30 72.31 72.27 72.29 3.3K
10:03 72.29 72.37 72.29 72.37 1.5K
10:04 72.37 72.39 72.37 72.39 2.3K
10:05 72.39 72.39 72.33 72.35 5.0K
10:06 72.35 72.35 72.24 72.31 3.3K
10:07 72.32 72.34 72.24 72.34 58.0K
10:08 72.34 72.38 72.32 72.32 0.5K
10:09 72.32 72.38 72.32 72.37 0.6K
10:10 72.37 72.37 72.32 72.36 1.2K
10:11 72.36 72.36 72.30 72.31 1.7K
10:12 72.32 72.37 72.32 72.35 2.4K
10:13 72.35 72.37 72.34 72.34 0.8K
10:14 72.34 72.39 72.34 72.34 5.4K
10:15 72.37 72.53 72.37 72.50 5.2K
10:16 72.46 72.47 72.46 72.47 1.9K
10:17 72.47 72.47 72.45 72.47 0.8K
10:18 72.52 72.52 72.47 72.47 1.6K
10:19 72.44 72.44 72.37 72.37 2.6K
10:20 72.37 72.37 72.37 72.37 0.4K
10:21 72.37 72.39 72.37 72.39 0.4K
10:22 72.39 72.46 72.39 72.43 1.6K
10:23 72.51 72.59 72.51 72.53 4.9K
10:24 72.53 72.66 72.53 72.66 6.0K
10:25 72.59 72.59 72.53 72.53 3.1K
10:26 72.53 72.56 72.53 72.56 0.5K
10:27 72.56 72.56 72.50 72.50 1.4K
10:28 72.43 72.43 72.30 72.36 4.5K
10:29 72.36 72.36 72.28 72.28 1.0K
10:30 72.28 72.28 72.25 72.25 2.3K
10:31 72.25 72.25 72.25 72.25 0.6K
10:32 72.15 72.15 72.15 72.15 1.6K
10:33 72.15 72.28 72.15 72.28 0.8K
10:34 72.31 72.31 72.31 72.31 0.9K
10:35 72.34 72.39 72.34 72.39 2.1K
10:36 72.39 72.40 72.39 72.40 0.9K
10:37 72.40 72.46 72.40 72.40 3.0K
10:38 72.40 72.40 72.29 72.29 2.1K
10:39 72.29 72.29 72.29 72.29 0.4K
10:40 72.36 72.36 72.31 72.33 1.3K
10:41 72.29 72.37 72.28 72.37 1.6K
10:42 72.40 72.46 72.40 72.41 2.0K
10:43 72.43 72.46 72.43 72.46 2.2K
10:44 72.43 72.43 72.32 72.42 8.5K
10:45 72.42 72.42 72.34 72.38 3.6K
10:46 72.42 72.55 72.42 72.55 2.0K
10:47 72.55 72.55 72.51 72.51 4.9K
10:48 72.51 72.51 72.47 72.47 1.2K
10:49 72.47 72.67 72.47 72.67 12.4K
10:50 72.67 72.71 72.64 72.66 8.3K
10:51 72.66 72.72 72.66 72.72 5.5K
10:52 72.72 72.72 72.72 72.72 1.2K
10:53 72.73 72.76 72.70 72.70 4.8K
10:54 72.70 72.75 72.70 72.75 1.1K
10:55 72.74 72.76 72.74 72.75 2.8K
10:56 72.75 72.82 72.75 72.79 5.3K
10:57 72.76 72.76 72.68 72.68 5.2K
10:58 72.68 72.68 72.62 72.63 2.7K
10:59 72.62 72.65 72.55 72.55 2.9K
11:00 72.55 72.60 72.51 72.60 5.6K
11:01 72.63 72.69 72.63 72.69 2.5K
11:02 72.71 72.71 72.55 72.58 6.4K
11:03 72.61 72.67 72.61 72.67 4.9K
11:04 72.68 72.68 72.63 72.63 1.4K
11:05 72.59 72.64 72.59 72.64 1.1K
11:06 72.56 72.56 72.50 72.50 1.9K
11:07 72.49 72.51 72.44 72.44 3.0K
11:08 72.44 72.44 72.31 72.31 2.4K
11:09 72.33 72.41 72.30 72.41 4.0K
11:10 72.41 72.41 72.36 72.36 0.9K
11:11 72.36 72.44 72.36 72.40 2.3K
11:12 72.40 72.40 72.34 72.34 2.9K
11:13 72.29 72.30 72.25 72.25 1.7K
11:14 72.27 72.27 72.18 72.18 5.1K
11:15 72.22 72.22 72.21 72.21 2.4K
11:16 72.21 72.23 72.20 72.23 2.3K
11:17 72.19 72.21 72.19 72.21 0.9K
11:18 72.21 72.21 72.15 72.15 1.1K
11:19 72.15 72.15 72.06 72.06 2.2K
11:20 72.10 72.12 72.07 72.12 1.9K
11:21 72.13 72.13 72.09 72.09 3.3K
11:22 72.11 72.11 72.08 72.10 2.0K
11:23 72.10 72.10 72.09 72.09 1.1K
11:24 72.09 72.11 72.09 72.10 2.6K
11:25 72.09 72.09 72.03 72.05 3.0K
11:26 72.05 72.10 72.02 72.02 0.8K
11:27 72.02 72.05 72.02 72.05 2.0K
11:28 72.07 72.10 72.07 72.08 1.5K
11:29 72.08 72.11 72.05 72.05 2.2K
11:30 72.05 72.08 72.05 72.08 1.8K
11:31 72.08 72.08 72.04 72.04 1.0K
11:32 72.04 72.04 72.01 72.01 1.1K
11:33 71.95 71.95 71.95 71.95 0.9K
11:34 71.95 71.97 71.95 71.97 0.7K
11:35 71.92 72.01 71.92 72.01 1.1K
11:36 72.01 72.01 72.01 72.01 0.5K
11:37 72.00 72.00 72.00 72.00 0.4K
11:38 71.99 72.02 71.98 71.98 1.7K
11:39 71.98 71.98 71.92 71.96 2.0K
11:40 71.96 71.96 71.96 71.96 0.0K
11:41 71.96 71.96 71.90 71.90 0.6K
11:42 71.90 71.90 71.87 71.87 2.4K
11:43 71.80 71.80 71.80 71.80 0.8K
11:44 71.80 71.84 71.80 71.84 0.8K
11:45 71.84 71.84 71.79 71.83 2.3K
11:46 71.83 71.83 71.83 71.83 0.8K
11:47 71.83 71.83 71.83 71.83 0.2K
11:48 71.83 71.83 71.77 71.77 0.5K
11:49 71.77 71.80 71.77 71.80 0.8K
11:50 71.83 71.84 71.82 71.84 1.0K
11:51 71.81 71.82 71.75 71.75 2.0K
11:52 71.75 71.75 71.71 71.71 1.1K
11:53 71.69 71.69 71.61 71.66 5.0K
11:54 71.66 71.68 71.64 71.64 1.9K
11:55 71.61 71.61 71.58 71.58 1.8K
11:56 71.55 71.55 71.55 71.55 1.4K
11:57 71.55 71.55 71.55 71.55 0.2K
11:58 71.50 71.50 71.46 71.46 2.5K
11:59 71.46 71.51 71.46 71.51 1.9K
12:00 71.51 71.57 71.51 71.57 0.2K
12:01 71.53 71.60 71.53 71.60 1.8K
12:02 71.60 71.64 71.60 71.64 1.6K
12:03 71.64 71.64 71.60 71.60 0.7K
12:04 71.58 71.58 71.58 71.58 0.6K
12:05 71.58 71.58 71.58 71.58 1.0K
12:06 71.62 71.65 71.62 71.65 1.2K
12:07 71.65 71.65 71.56 71.56 1.9K
12:08 71.56 71.56 71.56 71.56 0.1K
12:09 71.61 71.61 71.61 71.61 0.4K
12:10 71.58 71.58 71.56 71.56 1.2K
12:11 71.58 71.58 71.57 71.57 0.9K
12:12 71.57 71.57 71.57 71.57 0.1K
12:13 71.57 71.60 71.57 71.59 1.8K
12:14 71.59 71.59 71.57 71.57 0.7K
12:15 71.57 71.57 71.57 71.57 0.2K
12:16 71.57 71.57 71.54 71.54 0.8K
12:17 71.54 71.58 71.54 71.58 0.2K
12:18 71.58 71.58 71.58 71.58 0.3K
12:19 71.58 71.62 71.52 71.52 1.6K
12:20 71.56 71.56 71.54 71.54 0.6K
12:21 71.54 71.54 71.54 71.54 0.1K
12:22 71.54 71.54 71.54 71.54 0.1K
12:23 71.54 71.60 71.54 71.60 2.7K
12:24 71.60 71.60 71.60 71.60 0.0K
12:25 71.60 71.66 71.60 71.66 1.4K
12:26 71.66 71.66 71.66 71.66 1.3K
12:27 71.66 71.66 71.63 71.63 0.3K
12:28 71.63 71.63 71.61 71.61 0.4K
12:29 71.62 71.62 71.62 71.62 3.4K
12:30 71.63 71.63 71.63 71.63 0.2K
12:31 71.63 71.63 71.63 71.63 0.1K
12:32 71.63 71.63 71.63 71.63 0.0K
12:33 71.63 71.63 71.63 71.63 0.7K
12:34 71.63 71.65 71.63 71.65 0.1K
12:35 71.65 71.65 71.65 71.65 0.4K
12:36 71.65 71.67 71.64 71.64 0.9K
12:37 71.64 71.64 71.64 71.64 23.3K
12:38 71.64 71.68 71.64 71.67 1.1K
12:39 71.67 71.67 71.67 71.67 0.8K
12:40 71.67 71.69 71.67 71.67 1.3K
12:41 71.64 71.66 71.64 71.66 1.7K
12:42 71.64 71.64 71.63 71.64 2.4K
12:43 71.64 71.64 71.64 71.64 0.0K
12:44 71.64 71.64 71.64 71.64 0.0K
12:45 71.65 71.65 71.65 71.65 1.1K
12:46 71.65 71.65 71.64 71.64 0.2K
12:47 71.64 71.64 71.64 71.64 0.2K
12:48 71.64 71.64 71.64 71.64 0.4K
12:49 71.64 71.66 71.64 71.66 1.0K
12:50 71.66 71.67 71.66 71.67 0.9K
12:51 71.67 71.70 71.67 71.70 0.8K
12:52 71.70 71.70 71.67 71.67 0.9K
12:53 71.69 71.69 71.69 71.69 0.5K
12:54 71.69 71.70 71.69 71.70 0.3K
12:55 71.71 71.74 71.71 71.74 2.2K
12:56 71.75 71.76 71.75 71.76 1.0K
12:57 71.76 71.76 71.73 71.73 1.1K
12:58 71.73 71.73 71.73 71.73 0.4K
12:59 71.68 71.70 71.68 71.69 0.9K
13:00 71.69 71.69 71.64 71.64 1.5K
13:01 71.64 71.68 71.64 71.64 5.1K
13:02 71.64 71.64 71.60 71.60 2.3K
13:03 71.43 71.43 71.29 71.29 6.4K
13:04 71.29 71.29 71.22 71.22 0.6K
13:05 71.22 71.22 71.11 71.11 2.3K
13:06 71.11 71.11 71.05 71.05 2.7K
13:07 71.05 71.20 71.05 71.20 3.0K
13:08 71.20 71.20 71.20 71.20 0.6K
13:09 71.20 71.22 71.20 71.21 1.2K
13:10 71.21 71.21 71.21 71.21 0.2K
13:11 71.23 71.28 71.23 71.28 1.3K
13:12 71.24 71.24 71.23 71.23 1.6K
13:13 71.23 71.25 71.23 71.25 0.4K
13:14 71.31 71.31 71.29 71.29 1.6K
13:15 71.29 71.32 71.29 71.32 0.7K
13:16 71.32 71.32 71.32 71.32 0.0K
13:17 71.36 71.36 71.31 71.31 1.7K
13:18 71.31 71.31 71.31 71.31 1.6K
13:19 71.31 71.32 71.31 71.32 0.2K
13:20 71.29 71.29 71.29 71.29 1.9K
13:21 71.32 71.34 71.32 71.34 1.9K
13:22 71.34 71.34 71.34 71.34 0.2K
13:23 71.34 71.34 71.33 71.33 1.5K
13:24 71.33 71.33 71.33 71.33 2.5K
13:25 71.35 71.39 71.35 71.39 2.2K
13:26 71.42 71.42 71.38 71.38 0.7K
13:27 71.43 71.43 71.43 71.43 0.6K
13:28 71.43 71.44 71.42 71.44 1.1K
13:29 71.44 71.44 71.43 71.43 11.7K
13:30 71.43 71.43 71.43 71.43 0.3K
13:31 71.43 71.43 71.43 71.43 1.3K
13:32 71.43 71.47 71.43 71.47 1.0K
13:33 71.55 71.55 71.51 71.51 3.5K
13:34 71.51 71.55 71.51 71.55 1.2K
13:35 71.55 71.55 71.49 71.49 0.4K
13:36 71.49 71.49 71.49 71.49 0.2K
13:37 71.49 71.49 71.46 71.46 1.0K
13:38 71.46 71.49 71.46 71.49 0.5K
13:39 71.49 71.49 71.49 71.49 0.0K
13:40 71.46 71.46 71.43 71.43 1.0K
13:41 71.43 71.43 71.43 71.43 1.0K
13:42 71.43 71.43 71.43 71.43 0.2K
13:43 71.43 71.43 71.43 71.43 0.2K
13:44 71.43 71.43 71.43 71.43 0.1K
13:45 71.52 71.52 71.52 71.52 0.8K
13:46 71.52 71.55 71.52 71.55 0.8K
13:47 71.55 71.55 71.55 71.55 0.5K
13:48 71.55 71.57 71.55 71.57 0.9K
13:49 71.57 71.57 71.57 71.57 0.3K
13:50 71.56 71.61 71.56 71.61 1.7K
13:51 71.61 71.61 71.57 71.57 1.7K
13:52 71.53 71.53 71.53 71.53 0.4K
13:53 71.53 71.57 71.53 71.57 1.3K
13:54 71.57 71.57 71.54 71.54 1.2K
13:55 71.54 71.54 71.53 71.53 0.9K
13:56 71.53 71.53 71.53 71.53 1.4K
13:57 71.53 71.53 71.49 71.49 0.4K
13:58 71.49 71.49 71.49 71.49 0.2K
13:59 71.50 71.50 71.50 71.50 2.2K
14:00 71.52 71.52 71.50 71.50 0.6K
14:01 71.44 71.44 71.26 71.26 2.6K
14:02 71.32 71.36 71.32 71.36 1.9K
14:03 71.36 71.36 71.36 71.36 0.0K
14:04 71.36 71.36 71.36 71.36 0.5K
14:05 71.41 71.41 71.38 71.38 1.2K
14:06 71.37 71.37 71.34 71.34 1.4K
14:07 71.34 71.35 71.34 71.35 0.3K
14:08 71.36 71.38 71.36 71.38 1.4K
14:09 71.38 71.38 71.35 71.35 1.5K
14:10 71.35 71.35 71.35 71.35 0.0K
14:11 71.35 71.35 71.35 71.35 0.8K
14:12 71.35 71.35 71.21 71.21 1.1K
14:13 71.26 71.26 71.26 71.26 0.8K
14:14 71.26 71.26 71.16 71.16 0.7K
14:15 71.25 71.29 71.25 71.26 3.0K
14:16 71.26 71.29 71.26 71.29 0.4K
14:17 71.33 71.33 71.31 71.31 2.8K
14:18 71.31 71.31 71.31 71.31 0.8K
14:19 71.30 71.31 71.27 71.31 3.6K
14:20 71.31 71.34 71.31 71.34 1.1K
14:21 71.34 71.40 71.34 71.40 0.4K
14:22 71.40 71.41 71.40 71.41 0.2K
14:23 71.41 71.41 71.40 71.40 0.3K
14:24 71.40 71.40 71.40 71.40 1.2K
14:25 71.40 71.44 71.40 71.44 2.1K
14:26 71.44 71.44 71.40 71.40 0.7K
14:27 71.38 71.38 71.28 71.28 3.8K
14:28 71.28 71.30 71.28 71.30 1.6K
14:29 71.30 71.30 71.30 71.30 0.0K
14:30 71.30 71.30 71.21 71.21 1.9K
14:31 71.21 71.21 71.17 71.18 9.2K
14:32 71.18 71.29 71.18 71.29 3.6K
14:33 71.29 71.29 71.29 71.29 1.2K
14:34 71.29 71.29 71.29 71.29 0.2K
14:35 71.29 71.35 71.29 71.35 0.5K
14:36 71.35 71.35 71.32 71.32 1.5K
14:37 71.32 71.32 71.16 71.16 1.0K
14:38 71.16 71.25 71.16 71.25 2.2K
14:39 71.30 71.32 71.29 71.29 2.0K
14:40 71.29 71.31 71.29 71.29 1.3K
14:41 71.29 71.44 71.29 71.44 1.3K
14:42 71.44 71.51 71.44 71.51 0.9K
14:43 71.51 71.51 71.45 71.47 0.8K
14:44 71.47 71.47 71.37 71.37 1.2K
14:45 71.41 71.41 71.41 71.41 0.8K
14:46 71.43 71.43 71.43 71.43 1.0K
14:47 71.43 71.43 71.43 71.43 1.0K
14:48 71.43 71.46 71.43 71.46 0.9K
14:49 71.46 71.46 71.44 71.44 1.6K
14:50 71.44 71.44 71.40 71.40 1.2K
14:51 71.40 71.41 71.40 71.41 1.2K
14:52 71.43 71.51 71.43 71.51 1.6K
14:53 71.51 71.51 71.51 71.51 0.3K
14:54 71.51 71.56 71.51 71.56 0.5K
14:55 71.56 71.56 71.52 71.52 2.4K
14:56 71.53 71.53 71.48 71.48 1.9K
14:57 71.48 71.50 71.48 71.49 1.2K
14:58 71.47 71.55 71.47 71.55 3.3K
14:59 71.60 71.60 71.59 71.59 1.4K
15:00 71.59 71.59 71.51 71.51 1.9K
15:01 71.48 71.51 71.48 71.51 1.9K
15:02 71.51 71.51 71.48 71.48 0.7K
15:03 71.51 71.51 71.48 71.48 2.6K
15:04 71.48 71.50 71.46 71.50 2.6K
15:05 71.46 71.46 71.38 71.38 2.2K
15:06 71.38 71.48 71.38 71.48 2.5K
15:07 71.48 71.48 71.47 71.47 0.3K
15:08 71.49 71.49 71.49 71.49 0.8K
15:09 71.49 71.51 71.48 71.49 2.6K
15:10 71.49 71.49 71.48 71.48 0.7K
15:11 71.48 71.50 71.48 71.50 1.1K
15:12 71.50 71.53 71.50 71.53 0.9K
15:13 71.49 71.49 71.49 71.49 1.6K
15:14 71.49 71.49 71.43 71.48 2.3K
15:15 71.48 71.51 71.46 71.51 1.2K
15:16 71.51 71.51 71.50 71.50 0.4K
15:17 71.50 71.50 71.49 71.49 0.4K
15:18 71.50 71.50 71.47 71.48 2.3K
15:19 71.48 71.48 71.47 71.47 0.8K
15:20 71.47 71.51 71.47 71.51 1.2K
15:21 71.51 71.55 71.51 71.55 4.2K
15:22 71.55 71.59 71.55 71.59 1.9K
15:23 71.59 71.65 71.59 71.61 2.9K
15:24 71.61 71.64 71.61 71.64 0.3K
15:25 71.64 71.64 71.64 71.64 0.1K
15:26 71.64 71.66 71.64 71.66 1.2K
15:27 71.65 71.65 71.62 71.62 1.8K
15:28 71.62 71.64 71.62 71.63 4.8K
15:29 71.63 71.63 71.61 71.62 2.1K
15:30 71.62 71.62 71.60 71.60 1.8K
15:31 71.60 71.60 71.59 71.60 4.1K
15:32 71.60 71.63 71.60 71.63 1.4K
15:33 71.63 71.65 71.62 71.65 2.6K
15:34 71.65 71.65 71.64 71.64 1.2K
15:35 71.66 71.66 71.64 71.64 4.7K
15:36 71.63 71.63 71.59 71.59 3.7K
15:37 71.59 71.60 71.58 71.59 4.4K
15:38 71.60 71.60 71.57 71.57 2.9K
15:39 71.59 71.59 71.53 71.53 7.8K
15:40 71.53 71.53 71.53 71.53 0.7K
15:41 71.53 71.53 71.52 71.52 2.5K
15:42 71.52 71.52 71.52 71.52 1.0K
15:43 71.52 71.52 71.43 71.43 7.5K
15:44 71.43 71.47 71.43 71.46 4.3K
15:45 71.45 71.45 71.41 71.41 5.8K
15:46 71.41 71.41 71.38 71.38 3.2K
15:47 71.38 71.38 71.34 71.34 3.7K
15:48 71.37 71.37 71.32 71.32 5.5K
15:49 71.32 71.35 71.32 71.35 2.2K
15:50 71.34 71.34 71.30 71.30 9.0K
15:51 71.36 71.37 71.34 71.34 4.6K
15:52 71.33 71.33 71.30 71.32 2.6K
15:53 71.28 71.28 71.21 71.21 7.3K
15:54 71.23 71.23 71.19 71.23 7.8K
15:55 71.25 71.25 71.23 71.24 10.6K
15:56 71.24 71.30 71.24 71.24 10.1K
15:57 71.25 71.32 71.25 71.32 11.7K
15:58 71.34 71.34 71.31 71.31 4.7K
15:59 71.31 71.33 71.29 71.29 14.8K
16:00 71.32 71.33 71.28 71.29 96.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar