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 71.24 71.99 71.00 71.62 15.9K
09:32 71.63 71.77 71.63 71.77 3.1K
09:33 71.77 71.80 71.71 71.71 1.1K
09:34 71.71 71.82 71.71 71.82 1.4K
09:35 71.87 71.88 71.79 71.79 3.4K
09:36 71.80 72.00 71.80 72.00 4.2K
09:37 72.24 72.24 72.12 72.12 1.3K
09:38 72.11 72.11 72.06 72.06 0.9K
09:39 72.06 72.09 72.06 72.06 1.2K
09:40 72.06 72.12 72.06 72.12 1.6K
09:41 72.12 72.12 71.98 71.98 5.2K
09:42 71.94 71.95 71.94 71.95 1.4K
09:43 71.95 71.95 71.95 71.95 1.7K
09:44 71.91 71.94 71.91 71.94 1.6K
09:45 71.94 72.02 71.94 72.02 0.4K
09:46 72.02 72.02 72.02 72.02 0.4K
09:47 71.98 72.06 71.98 72.06 2.1K
09:48 72.07 72.15 72.07 72.15 4.6K
09:49 72.15 72.15 72.15 72.15 0.2K
09:50 72.10 72.10 71.97 71.97 4.0K
09:51 71.92 71.92 71.86 71.90 1.6K
09:52 71.85 71.86 71.84 71.84 2.2K
09:53 71.82 71.82 71.79 71.79 1.0K
09:54 71.79 71.79 71.71 71.71 1.8K
09:55 71.67 71.78 71.67 71.78 2.8K
09:56 71.78 71.79 71.78 71.79 0.6K
09:57 71.79 71.96 71.79 71.96 2.5K
09:58 71.96 72.00 71.95 71.95 0.7K
09:59 71.89 71.89 71.89 71.89 0.7K
10:00 71.87 71.88 71.87 71.88 0.9K
10:01 71.88 71.88 71.77 71.85 3.8K
10:02 71.85 71.91 71.85 71.91 2.1K
10:03 71.88 71.91 71.77 71.77 4.8K
10:04 71.79 71.87 71.79 71.87 3.5K
10:05 71.87 71.87 71.87 71.87 2.1K
10:06 71.87 71.87 71.82 71.86 6.4K
10:07 71.86 72.04 71.86 72.04 5.6K
10:08 72.04 72.04 72.03 72.03 1.4K
10:09 72.03 72.06 72.03 72.06 3.0K
10:10 72.05 72.09 72.05 72.06 2.3K
10:11 72.06 72.12 72.06 72.12 4.0K
10:12 72.09 72.24 72.09 72.24 4.3K
10:13 72.24 72.30 72.24 72.26 5.6K
10:14 72.22 72.22 72.15 72.15 2.7K
10:15 72.18 72.18 72.18 72.18 0.8K
10:16 72.18 72.24 72.18 72.24 1.6K
10:17 72.24 72.27 72.24 72.27 1.3K
10:18 72.29 72.29 72.29 72.29 1.0K
10:19 72.37 72.37 72.30 72.30 2.0K
10:20 72.30 72.30 72.30 72.30 1.8K
10:21 72.28 72.45 72.28 72.45 14.7K
10:22 72.45 72.49 72.45 72.49 4.3K
10:23 72.49 72.49 72.44 72.44 0.6K
10:24 72.45 72.60 72.44 72.60 3.2K
10:25 72.66 72.73 72.65 72.70 5.3K
10:26 72.76 72.80 72.71 72.73 5.0K
10:27 72.76 72.76 72.76 72.76 0.5K
10:28 72.76 72.76 72.76 72.76 0.4K
10:29 72.57 72.66 72.57 72.64 4.8K
10:30 72.63 72.63 72.59 72.59 1.7K
10:31 72.53 72.68 72.53 72.68 3.1K
10:32 72.70 72.80 72.70 72.80 2.4K
10:33 72.84 72.84 72.82 72.84 3.6K
10:34 72.84 72.92 72.84 72.92 2.5K
10:35 72.92 72.92 72.91 72.91 1.3K
10:36 73.00 73.00 72.95 72.98 22.0K
10:37 73.01 73.01 72.93 73.00 13.1K
10:38 73.00 73.00 72.92 73.00 12.9K
10:39 73.00 73.00 72.85 72.85 0.6K
10:40 72.84 72.89 72.84 72.89 1.7K
10:41 72.89 72.93 72.89 72.93 0.9K
10:42 72.93 72.93 72.85 72.93 2.4K
10:43 72.93 72.94 72.92 72.92 0.5K
10:44 72.92 72.93 72.92 72.92 1.8K
10:45 72.92 72.96 72.92 72.95 1.1K
10:46 72.95 72.96 72.95 72.96 1.8K
10:47 72.97 73.02 72.97 72.99 9.3K
10:48 73.07 73.19 73.07 73.19 13.0K
10:49 73.14 73.15 73.09 73.09 6.1K
10:50 73.08 73.14 73.08 73.12 2.7K
10:51 73.08 73.18 73.08 73.18 6.2K
10:52 73.18 73.23 73.13 73.23 5.1K
10:53 73.20 73.20 73.13 73.13 10.9K
10:54 73.18 73.27 73.18 73.27 5.8K
10:55 73.27 73.27 73.22 73.22 2.8K
10:56 73.19 73.26 73.19 73.20 6.6K
10:57 73.17 73.17 73.04 73.04 2.9K
10:58 73.04 73.12 73.04 73.12 2.1K
10:59 73.08 73.12 73.08 73.11 0.9K
11:00 73.04 73.05 73.04 73.05 7.0K
11:01 72.97 73.00 72.94 72.99 17.5K
11:02 73.04 73.04 72.92 72.92 19.4K
11:03 72.92 72.92 72.83 72.87 2.5K
11:04 72.87 72.91 72.87 72.91 1.0K
11:05 72.91 72.92 72.91 72.91 1.1K
11:06 72.91 72.92 72.91 72.92 1.0K
11:07 72.90 72.96 72.90 72.96 2.5K
11:08 72.95 72.96 72.95 72.96 0.6K
11:09 72.96 72.96 72.90 72.94 1.1K
11:10 72.94 72.98 72.94 72.98 2.4K
11:11 72.98 72.98 72.93 72.98 2.1K
11:12 72.98 72.98 72.97 72.97 1.3K
11:13 72.97 72.97 72.96 72.96 4.7K
11:14 72.96 72.96 72.93 72.93 1.9K
11:15 72.95 72.95 72.90 72.90 4.3K
11:16 72.90 73.03 72.90 73.03 1.6K
11:17 72.99 73.02 72.99 73.02 1.8K
11:18 73.02 73.02 73.02 73.02 0.7K
11:19 72.96 72.98 72.96 72.98 1.0K
11:20 72.98 73.00 72.94 73.00 5.1K
11:21 73.00 73.03 73.00 73.03 1.2K
11:22 73.03 73.07 73.03 73.07 1.0K
11:23 73.08 73.11 73.08 73.10 2.8K
11:24 73.10 73.14 73.10 73.14 0.7K
11:25 73.14 73.17 73.12 73.16 1.9K
11:26 73.16 73.23 73.16 73.23 1.4K
11:27 73.23 73.23 73.23 73.23 0.5K
11:28 73.18 73.27 73.17 73.27 2.7K
11:29 73.36 73.39 73.36 73.39 13.1K
11:30 73.39 73.46 73.39 73.46 1.2K
11:31 73.46 73.46 73.42 73.46 1.7K
11:32 73.45 73.45 73.42 73.42 2.2K
11:33 73.37 73.40 73.37 73.40 1.5K
11:34 73.44 73.44 73.44 73.44 0.7K
11:35 73.44 73.50 73.41 73.50 2.9K
11:36 73.53 73.56 73.53 73.56 2.1K
11:37 73.56 73.67 73.56 73.67 2.3K
11:38 73.65 73.74 73.65 73.74 3.5K
11:39 73.77 73.77 73.72 73.73 8.1K
11:40 73.72 73.79 73.72 73.76 6.7K
11:41 73.80 73.80 73.71 73.71 2.3K
11:42 73.72 73.80 73.72 73.80 1.5K
11:43 73.80 73.82 73.79 73.82 6.1K
11:44 73.95 73.95 73.89 73.89 2.6K
11:45 73.89 73.92 73.86 73.86 1.0K
11:46 73.90 73.90 73.84 73.84 2.5K
11:47 73.83 73.83 73.78 73.78 2.7K
11:48 73.73 73.78 73.73 73.77 4.0K
11:49 73.88 73.92 73.88 73.92 29.1K
11:50 73.92 73.92 73.87 73.87 3.0K
11:51 73.85 73.87 73.85 73.87 1.5K
11:52 73.87 73.87 73.82 73.82 1.0K
11:53 73.82 73.87 73.82 73.87 2.1K
11:54 73.87 73.88 73.87 73.88 0.7K
11:55 73.88 73.88 73.83 73.83 1.2K
11:56 73.83 73.90 73.83 73.90 1.5K
11:57 73.90 73.90 73.88 73.90 1.4K
11:58 73.89 73.98 73.89 73.98 2.9K
11:59 73.98 74.04 73.93 74.04 10.0K
12:00 74.00 74.09 74.00 74.09 3.2K
12:01 74.07 74.15 74.03 74.03 6.5K
12:02 74.03 74.03 73.96 73.99 2.2K
12:03 73.96 73.99 73.96 73.96 3.1K
12:04 73.96 73.96 73.92 73.92 1.2K
12:05 73.92 73.92 73.81 73.81 4.0K
12:06 73.81 73.81 73.77 73.77 2.3K
12:07 73.81 73.81 73.80 73.80 2.9K
12:08 73.80 73.88 73.80 73.85 1.4K
12:09 73.85 73.86 73.76 73.83 6.0K
12:10 73.82 73.82 73.76 73.76 1.6K
12:11 73.73 73.73 73.70 73.71 2.3K
12:12 73.71 73.71 73.68 73.68 2.2K
12:13 73.68 73.74 73.68 73.73 7.1K
12:14 73.72 73.72 73.67 73.67 3.2K
12:15 73.69 73.69 73.66 73.66 1.6K
12:16 73.66 73.66 73.60 73.60 1.7K
12:17 73.60 73.63 73.60 73.60 1.5K
12:18 73.50 73.51 73.49 73.49 8.5K
12:19 73.49 73.49 73.48 73.48 0.8K
12:20 73.41 73.49 73.41 73.49 1.5K
12:21 73.36 73.36 73.34 73.35 3.9K
12:22 73.35 73.35 73.35 73.35 0.6K
12:23 73.33 73.33 73.33 73.33 0.6K
12:24 73.33 73.36 73.31 73.36 2.2K
12:25 73.36 73.36 73.36 73.36 0.9K
12:26 73.36 73.36 73.36 73.36 0.5K
12:27 73.31 73.31 73.31 73.31 0.9K
12:28 73.31 73.31 73.31 73.31 0.7K
12:29 73.31 73.33 73.29 73.32 1.7K
12:30 73.29 73.36 73.29 73.36 1.4K
12:31 73.42 73.42 73.42 73.42 1.6K
12:32 73.42 73.43 73.42 73.43 0.7K
12:33 73.45 73.45 73.43 73.43 1.0K
12:34 73.43 73.46 73.43 73.46 0.6K
12:35 73.46 73.46 73.44 73.44 0.5K
12:36 73.44 73.45 73.44 73.45 1.2K
12:37 73.45 73.45 73.45 73.45 0.9K
12:38 73.45 73.45 73.42 73.42 0.7K
12:39 73.42 73.52 73.42 73.48 1.9K
12:40 73.48 73.48 73.40 73.42 0.9K
12:41 73.42 73.42 73.42 73.42 0.1K
12:42 73.42 73.42 73.42 73.42 0.2K
12:43 73.37 73.37 73.33 73.35 1.2K
12:44 73.35 73.37 73.35 73.37 0.6K
12:45 73.38 73.38 73.35 73.35 0.8K
12:46 73.33 73.35 73.33 73.35 0.4K
12:47 73.35 73.35 73.35 73.35 0.3K
12:48 73.35 73.41 73.35 73.41 2.6K
12:49 73.41 73.41 73.39 73.39 1.2K
12:50 73.39 73.39 73.39 73.39 0.1K
12:51 73.38 73.44 73.38 73.44 0.2K
12:52 73.44 73.44 73.40 73.44 2.2K
12:53 73.48 73.48 73.42 73.42 2.0K
12:54 73.42 73.42 73.29 73.29 1.1K
12:55 73.29 73.34 73.29 73.34 1.4K
12:56 73.34 73.34 73.34 73.34 0.0K
12:57 73.34 73.34 73.28 73.28 0.9K
12:58 73.28 73.40 73.28 73.40 1.1K
12:59 73.40 73.40 73.40 73.40 0.2K
13:00 73.37 73.38 73.37 73.38 1.0K
13:01 73.38 73.42 73.38 73.42 1.2K
13:02 73.42 73.42 73.34 73.37 0.3K
13:03 73.37 73.37 73.37 73.37 0.1K
13:04 73.37 73.37 73.33 73.33 0.5K
13:05 73.38 73.38 73.38 73.38 0.6K
13:06 73.38 73.42 73.38 73.42 2.7K
13:07 73.42 73.42 73.39 73.39 0.8K
13:08 73.39 73.39 73.32 73.32 0.4K
13:09 73.35 73.37 73.35 73.37 1.7K
13:10 73.36 73.41 73.36 73.41 1.0K
13:11 73.41 73.41 73.35 73.36 2.0K
13:12 73.36 73.36 73.36 73.36 0.2K
13:13 73.36 73.41 73.36 73.41 0.4K
13:14 73.41 73.41 73.36 73.36 0.1K
13:15 73.36 73.36 73.36 73.36 2.4K
13:16 73.36 73.39 73.35 73.35 1.5K
13:17 73.35 73.38 73.32 73.38 2.3K
13:18 73.37 73.37 73.28 73.28 2.5K
13:19 73.28 73.28 73.24 73.24 0.5K
13:20 73.24 73.24 73.24 73.24 0.2K
13:21 73.24 73.24 73.24 73.24 0.5K
13:22 73.24 73.33 73.24 73.33 3.0K
13:23 73.32 73.32 73.32 73.32 0.2K
13:24 73.32 73.38 73.32 73.38 1.3K
13:25 73.38 73.38 73.38 73.38 0.2K
13:26 73.38 73.40 73.36 73.40 1.1K
13:27 73.40 73.40 73.40 73.40 0.2K
13:28 73.40 73.40 73.39 73.39 0.7K
13:29 73.39 73.41 73.39 73.41 1.3K
13:30 73.37 73.37 73.37 73.37 2.3K
13:31 73.37 73.42 73.37 73.42 1.3K
13:32 73.44 73.44 73.44 73.44 0.4K
13:33 73.45 73.45 73.43 73.43 1.5K
13:34 73.43 73.45 73.40 73.45 3.8K
13:35 73.45 73.56 73.45 73.56 2.6K
13:36 73.52 73.52 73.52 73.52 0.2K
13:37 73.52 73.52 73.52 73.52 0.1K
13:38 73.52 73.57 73.52 73.57 1.0K
13:39 73.55 73.59 73.54 73.57 1.3K
13:40 73.57 73.57 73.57 73.57 0.0K
13:41 73.57 73.57 73.52 73.52 2.1K
13:42 73.52 73.58 73.52 73.58 2.3K
13:43 73.65 73.65 73.55 73.61 1.5K
13:44 73.61 73.61 73.61 73.61 0.0K
13:45 73.61 73.61 73.59 73.59 0.2K
13:46 73.59 73.59 73.59 73.59 0.1K
13:47 73.59 73.59 73.59 73.59 0.4K
13:48 73.52 73.55 73.52 73.55 2.7K
13:49 73.55 73.60 73.55 73.60 0.6K
13:50 73.60 73.60 73.60 73.60 0.1K
13:51 73.60 73.60 73.54 73.54 1.4K
13:52 73.54 73.60 73.54 73.60 2.0K
13:53 73.56 73.56 73.54 73.54 1.1K
13:54 73.52 73.52 73.50 73.52 1.1K
13:55 73.51 73.58 73.51 73.58 2.4K
13:56 73.52 73.55 73.52 73.55 1.1K
13:57 73.55 73.55 73.55 73.55 0.2K
13:58 73.55 73.55 73.55 73.55 0.4K
13:59 73.59 73.59 73.59 73.59 1.7K
14:00 73.59 73.59 73.59 73.59 0.0K
14:01 73.59 73.59 73.51 73.54 3.0K
14:02 73.58 73.58 73.53 73.53 0.8K
14:03 73.53 73.53 73.53 73.53 0.1K
14:04 73.53 73.61 73.53 73.61 1.2K
14:05 73.57 73.65 73.57 73.65 3.3K
14:06 73.65 73.65 73.62 73.62 1.3K
14:07 73.62 73.63 73.62 73.63 1.5K
14:08 73.63 73.63 73.62 73.62 1.0K
14:09 73.64 73.64 73.64 73.64 0.5K
14:10 73.64 73.64 73.59 73.59 0.5K
14:11 73.59 73.59 73.57 73.57 3.7K
14:12 73.57 73.64 73.57 73.64 1.6K
14:13 73.64 73.64 73.55 73.55 0.6K
14:14 73.54 73.57 73.54 73.57 2.3K
14:15 73.57 73.57 73.57 73.57 0.8K
14:16 73.49 73.49 73.47 73.47 5.0K
14:17 73.47 73.48 73.47 73.48 2.8K
14:18 73.48 73.49 73.48 73.49 0.7K
14:19 73.49 73.49 73.45 73.45 0.5K
14:20 73.46 73.46 73.46 73.46 1.1K
14:21 73.50 73.50 73.49 73.49 2.8K
14:22 73.49 73.49 73.49 73.49 0.4K
14:23 73.49 73.49 73.44 73.44 0.8K
14:24 73.48 73.49 73.48 73.49 2.5K
14:25 73.50 73.56 73.50 73.52 5.1K
14:26 73.52 73.52 73.46 73.46 0.6K
14:27 73.46 73.46 73.45 73.45 0.5K
14:28 73.44 73.44 73.44 73.44 0.6K
14:29 73.44 73.44 73.41 73.43 4.7K
14:30 73.43 73.45 73.43 73.45 4.5K
14:31 73.45 73.45 73.45 73.45 1.0K
14:32 73.47 73.47 73.47 73.47 0.2K
14:33 73.47 73.49 73.47 73.48 2.7K
14:34 73.48 73.48 73.47 73.47 4.5K
14:35 73.48 73.48 73.48 73.48 1.1K
14:36 73.48 73.50 73.45 73.50 3.6K
14:37 73.50 73.50 73.50 73.50 1.0K
14:38 73.50 73.50 73.50 73.50 0.6K
14:39 73.53 73.53 73.50 73.50 2.7K
14:40 73.53 73.55 73.53 73.53 5.7K
14:41 73.53 73.57 73.53 73.57 1.4K
14:42 73.57 73.57 73.55 73.55 7.5K
14:43 73.60 73.65 73.60 73.65 2.8K
14:44 73.65 73.66 73.65 73.66 0.9K
14:45 73.67 73.67 73.64 73.64 1.3K
14:46 73.65 73.65 73.65 73.65 0.3K
14:47 73.65 73.69 73.65 73.69 4.0K
14:48 73.69 73.69 73.69 73.69 0.7K
14:49 73.71 73.71 73.66 73.66 0.9K
14:50 73.66 73.66 73.66 73.66 0.8K
14:51 73.66 73.67 73.66 73.67 3.8K
14:52 73.68 73.68 73.68 73.68 2.6K
14:53 73.67 73.67 73.66 73.66 2.8K
14:54 73.66 73.67 73.66 73.67 0.4K
14:55 73.67 73.67 73.64 73.64 1.8K
14:56 73.62 73.62 73.62 73.62 1.5K
14:57 73.62 73.62 73.62 73.62 2.9K
14:58 73.67 73.67 73.67 73.67 2.0K
14:59 73.65 73.70 73.65 73.70 1.8K
15:00 73.66 73.66 73.61 73.61 1.4K
15:01 73.62 73.63 73.58 73.63 3.1K
15:02 73.61 73.61 73.61 73.61 0.4K
15:03 73.59 73.59 73.55 73.57 1.0K
15:04 73.57 73.58 73.57 73.57 0.7K
15:05 73.56 73.56 73.51 73.51 1.0K
15:06 73.51 73.65 73.51 73.65 3.6K
15:07 73.65 73.65 73.65 73.65 0.1K
15:08 73.69 73.69 73.65 73.65 2.7K
15:09 73.65 73.65 73.63 73.63 0.7K
15:10 73.63 73.63 73.63 73.63 0.7K
15:11 73.63 73.63 73.60 73.60 0.6K
15:12 73.60 73.60 73.56 73.56 2.2K
15:13 73.56 73.56 73.53 73.53 0.8K
15:14 73.53 73.53 73.48 73.51 3.9K
15:15 73.51 73.53 73.51 73.52 1.4K
15:16 73.52 73.52 73.45 73.45 0.9K
15:17 73.45 73.52 73.45 73.52 1.6K
15:18 73.54 73.54 73.53 73.53 1.5K
15:19 73.53 73.53 73.52 73.52 0.6K
15:20 73.52 73.52 73.52 73.52 0.3K
15:21 73.52 73.52 73.50 73.50 0.5K
15:22 73.56 73.56 73.54 73.54 4.1K
15:23 73.54 73.54 73.52 73.53 3.0K
15:24 73.52 73.55 73.52 73.55 2.4K
15:25 73.57 73.58 73.56 73.58 0.8K
15:26 73.58 73.65 73.58 73.65 2.4K
15:27 73.65 73.71 73.65 73.71 3.4K
15:28 73.71 73.73 73.70 73.73 4.3K
15:29 73.73 73.77 73.73 73.77 1.4K
15:30 73.77 73.77 73.76 73.76 4.0K
15:31 73.77 73.82 73.77 73.81 5.4K
15:32 73.80 73.81 73.80 73.81 6.6K
15:33 73.81 73.81 73.79 73.79 7.2K
15:34 73.82 73.82 73.78 73.78 4.2K
15:35 73.79 73.85 73.79 73.85 2.5K
15:36 73.85 73.87 73.81 73.81 28.8K
15:37 73.77 73.77 73.68 73.68 8.5K
15:38 73.69 73.69 73.50 73.50 11.5K
15:39 73.43 73.44 73.36 73.37 3.9K
15:40 73.34 73.34 73.27 73.27 6.2K
15:41 73.28 73.28 73.18 73.18 10.3K
15:42 73.18 73.18 73.05 73.15 12.2K
15:43 73.15 73.20 73.06 73.20 14.9K
15:44 73.20 73.20 73.13 73.13 3.3K
15:45 73.13 73.13 73.01 73.03 5.9K
15:46 73.02 73.14 73.02 73.14 4.1K
15:47 73.15 73.15 72.95 72.97 30.9K
15:48 72.99 73.04 72.99 73.04 8.4K
15:49 73.08 73.19 73.08 73.17 3.1K
15:50 73.19 73.26 73.19 73.26 8.3K
15:51 73.23 73.26 73.23 73.26 12.5K
15:52 73.29 73.29 73.20 73.21 8.5K
15:53 73.24 73.32 73.24 73.31 11.5K
15:54 73.31 73.37 73.31 73.33 9.6K
15:55 73.31 73.42 73.31 73.42 15.7K
15:56 73.49 73.50 73.47 73.50 11.7K
15:57 73.54 73.54 73.42 73.42 21.5K
15:58 73.46 73.50 73.45 73.45 16.3K
15:59 73.43 73.50 73.43 73.50 14.5K
16:00 73.50 73.53 73.14 73.50 127.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar