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 73.36 73.83 72.75 72.75 81.1K
09:32 72.78 72.91 72.68 72.68 10.7K
09:33 72.82 72.85 72.82 72.85 7.0K
09:34 72.84 72.84 72.56 72.76 11.4K
09:35 72.70 72.74 72.70 72.71 6.7K
09:36 72.64 72.64 72.59 72.60 2.7K
09:37 72.66 72.93 72.66 72.89 7.5K
09:38 72.84 72.84 72.59 72.59 29.0K
09:39 72.59 72.59 72.51 72.51 17.3K
09:40 72.42 72.54 72.42 72.52 5.0K
09:41 72.63 72.65 72.55 72.55 8.7K
09:42 72.55 72.57 72.52 72.52 11.4K
09:43 72.52 72.73 72.52 72.73 6.5K
09:44 72.73 72.80 72.69 72.79 3.4K
09:45 72.79 72.79 72.73 72.75 3.9K
09:46 72.75 72.75 72.64 72.72 5.3K
09:47 72.72 72.74 72.68 72.68 8.4K
09:48 72.68 72.72 72.68 72.68 6.2K
09:49 72.72 72.83 72.72 72.83 6.4K
09:50 72.83 72.87 72.80 72.87 1.4K
09:51 72.87 72.89 72.87 72.89 3.1K
09:52 72.89 72.95 72.89 72.95 4.7K
09:53 72.92 73.00 72.92 73.00 2.5K
09:54 73.03 73.12 73.01 73.01 6.0K
09:55 73.11 73.11 73.06 73.07 10.4K
09:56 73.07 73.14 73.07 73.14 1.5K
09:57 73.14 73.21 73.14 73.21 2.7K
09:58 73.21 73.21 73.15 73.15 1.7K
09:59 73.15 73.25 73.15 73.24 9.3K
10:00 73.21 73.21 73.18 73.20 1.8K
10:01 73.20 73.20 73.15 73.15 6.6K
10:02 73.12 73.12 73.03 73.03 2.2K
10:03 73.10 73.10 73.07 73.10 4.0K
10:04 73.10 73.10 73.04 73.04 2.6K
10:05 73.04 73.10 73.04 73.07 1.5K
10:06 73.07 73.09 73.03 73.03 2.3K
10:07 73.03 73.03 72.98 72.98 5.1K
10:08 72.98 72.98 72.88 72.88 6.6K
10:09 72.88 72.88 72.83 72.88 2.8K
10:10 72.82 72.82 72.76 72.79 6.0K
10:11 72.78 72.78 72.66 72.66 5.3K
10:12 72.70 72.74 72.70 72.74 3.9K
10:13 72.74 72.88 72.74 72.88 7.2K
10:14 72.88 72.89 72.87 72.89 2.8K
10:15 72.94 72.94 72.92 72.92 5.8K
10:16 72.94 72.94 72.93 72.93 1.0K
10:17 72.92 72.93 72.92 72.93 3.6K
10:18 72.93 73.03 72.93 73.03 5.5K
10:19 73.02 73.05 73.02 73.02 2.5K
10:20 73.03 73.08 73.03 73.08 6.3K
10:21 73.02 73.03 73.00 73.03 3.3K
10:22 73.03 73.04 73.03 73.04 1.7K
10:23 72.99 73.09 72.99 73.09 4.0K
10:24 73.07 73.07 73.00 73.00 1.9K
10:25 72.98 72.98 72.97 72.97 2.3K
10:26 72.97 72.98 72.97 72.98 2.1K
10:27 73.01 73.09 73.01 73.09 2.9K
10:28 73.09 73.17 73.09 73.16 1.3K
10:29 73.17 73.28 73.16 73.28 14.5K
10:30 73.33 73.34 73.30 73.34 5.5K
10:31 73.31 73.31 73.22 73.28 22.4K
10:32 73.32 73.37 73.32 73.37 13.5K
10:33 73.37 73.37 73.26 73.34 2.6K
10:34 73.34 73.35 73.34 73.34 2.0K
10:35 73.34 73.34 73.32 73.32 0.7K
10:36 73.25 73.28 73.19 73.28 3.4K
10:37 73.30 73.34 73.30 73.30 2.8K
10:38 73.31 73.32 73.31 73.32 1.2K
10:39 73.25 73.32 73.25 73.30 4.1K
10:40 73.31 73.33 73.30 73.33 2.4K
10:41 73.37 73.37 73.36 73.36 12.4K
10:42 73.36 73.37 73.34 73.34 10.8K
10:43 73.34 73.34 73.30 73.30 0.6K
10:44 73.30 73.31 73.26 73.30 4.1K
10:45 73.31 73.31 73.28 73.28 5.7K
10:46 73.28 73.28 73.17 73.17 3.0K
10:47 73.17 73.17 73.10 73.12 4.2K
10:48 73.12 73.12 73.08 73.09 5.0K
10:49 73.14 73.17 73.09 73.09 4.6K
10:50 73.09 73.10 73.08 73.10 2.0K
10:51 73.10 73.10 73.10 73.10 0.9K
10:52 73.10 73.17 73.10 73.17 7.2K
10:53 73.17 73.25 73.17 73.25 2.5K
10:54 73.27 73.28 73.27 73.27 3.1K
10:55 73.27 73.30 73.27 73.29 3.1K
10:56 73.29 73.29 73.29 73.29 0.7K
10:57 73.27 73.33 73.27 73.33 3.3K
10:58 73.32 73.33 73.26 73.26 4.4K
10:59 73.27 73.27 73.22 73.22 1.9K
11:00 73.22 73.25 73.22 73.23 2.5K
11:01 73.18 73.26 73.15 73.24 6.4K
11:02 73.25 73.29 73.25 73.25 3.0K
11:03 73.25 73.25 73.22 73.22 3.5K
11:04 73.21 73.28 73.21 73.23 3.4K
11:05 73.23 73.23 73.23 73.23 0.6K
11:06 73.23 73.29 73.23 73.29 1.5K
11:07 73.29 73.32 73.29 73.32 2.0K
11:08 73.30 73.31 73.30 73.31 1.3K
11:09 73.31 73.31 73.31 73.31 0.7K
11:10 73.31 73.31 73.28 73.28 5.2K
11:11 73.28 73.28 73.19 73.23 6.3K
11:12 73.23 73.23 73.17 73.19 4.3K
11:13 73.19 73.20 73.19 73.20 0.9K
11:14 73.22 73.26 73.22 73.25 2.6K
11:15 73.25 73.28 73.25 73.26 2.3K
11:16 73.28 73.31 73.28 73.31 4.5K
11:17 73.31 73.36 73.31 73.32 4.8K
11:18 73.32 73.44 73.32 73.41 5.5K
11:19 73.41 73.41 73.38 73.38 6.3K
11:20 73.38 73.38 73.36 73.36 1.6K
11:21 73.39 73.41 73.39 73.39 13.6K
11:22 73.39 73.41 73.35 73.35 3.3K
11:23 73.36 73.36 73.30 73.30 1.5K
11:24 73.32 73.32 73.22 73.22 2.0K
11:25 73.21 73.27 73.21 73.27 3.9K
11:26 73.30 73.37 73.30 73.33 3.4K
11:27 73.36 73.40 73.36 73.40 16.0K
11:28 73.40 73.47 73.40 73.47 15.6K
11:29 73.53 73.53 73.48 73.52 39.9K
11:30 73.52 73.52 73.45 73.45 7.4K
11:31 73.45 73.45 73.33 73.33 2.1K
11:32 73.33 73.33 73.26 73.27 2.4K
11:33 73.27 73.33 73.27 73.27 1.2K
11:34 73.29 73.29 73.25 73.25 2.7K
11:35 73.21 73.21 73.19 73.19 1.3K
11:36 73.19 73.34 73.19 73.34 2.1K
11:37 73.33 73.36 73.32 73.36 1.1K
11:38 73.36 73.36 73.36 73.36 11.9K
11:39 73.36 73.36 73.33 73.33 10.1K
11:40 73.32 73.36 73.31 73.36 5.4K
11:41 73.41 73.41 73.36 73.36 3.9K
11:42 73.36 73.38 73.35 73.35 3.4K
11:43 73.35 73.35 73.20 73.20 1.0K
11:44 73.20 73.21 73.20 73.20 2.1K
11:45 73.18 73.23 73.18 73.23 5.1K
11:46 73.24 73.27 73.20 73.27 5.1K
11:47 73.27 73.27 73.25 73.25 0.7K
11:48 73.29 73.29 73.25 73.25 0.7K
11:49 73.25 73.25 73.22 73.22 0.8K
11:50 73.21 73.29 73.21 73.24 3.0K
11:51 73.24 73.24 73.22 73.22 0.3K
11:52 73.22 73.22 73.22 73.22 1.4K
11:53 73.22 73.22 73.18 73.18 0.5K
11:54 73.17 73.23 73.17 73.23 3.0K
11:55 73.19 73.19 73.19 73.19 1.2K
11:56 73.19 73.19 73.18 73.18 1.6K
11:57 73.16 73.18 73.16 73.18 1.0K
11:58 73.18 73.18 73.14 73.14 1.4K
11:59 73.09 73.09 73.09 73.09 2.0K
12:00 73.09 73.13 73.09 73.11 2.6K
12:01 73.11 73.17 73.11 73.17 2.6K
12:02 73.18 73.18 73.10 73.10 2.4K
12:03 73.10 73.12 73.10 73.12 0.5K
12:04 73.12 73.12 73.12 73.12 0.9K
12:05 73.09 73.09 73.09 73.09 1.0K
12:06 73.10 73.10 73.10 73.10 1.2K
12:07 73.13 73.13 73.04 73.04 3.3K
12:08 73.07 73.07 73.06 73.06 1.9K
12:09 73.06 73.06 73.05 73.05 0.6K
12:10 73.05 73.05 72.98 72.98 6.1K
12:11 72.96 72.96 72.94 72.94 1.8K
12:12 72.95 72.96 72.95 72.96 3.0K
12:13 72.94 72.94 72.94 72.94 2.4K
12:14 73.00 73.00 73.00 73.00 1.3K
12:15 73.00 73.00 73.00 73.00 0.9K
12:16 73.00 73.00 72.94 72.99 3.6K
12:17 72.89 72.89 72.66 72.67 11.9K
12:18 72.52 72.74 72.52 72.74 5.7K
12:19 72.78 72.78 72.64 72.66 5.1K
12:20 72.66 72.66 72.62 72.62 0.5K
12:21 72.62 72.62 72.61 72.61 1.5K
12:22 72.59 72.69 72.59 72.69 3.2K
12:23 72.69 72.74 72.69 72.74 1.6K
12:24 72.79 72.80 72.78 72.78 1.1K
12:25 72.78 72.78 72.78 72.78 0.1K
12:26 72.78 72.78 72.68 72.68 3.6K
12:27 72.68 72.68 72.68 72.68 0.6K
12:28 72.68 72.68 72.59 72.64 0.5K
12:29 72.64 72.64 72.63 72.63 1.6K
12:30 72.63 72.63 72.60 72.60 2.9K
12:31 72.60 72.67 72.60 72.67 2.8K
12:32 72.67 72.68 72.67 72.68 0.5K
12:33 72.68 72.68 72.68 72.68 0.1K
12:34 72.64 72.64 72.54 72.58 12.2K
12:35 72.58 72.62 72.58 72.58 11.5K
12:36 72.58 72.61 72.58 72.58 13.2K
12:37 72.58 72.72 72.58 72.71 13.3K
12:38 72.71 72.71 72.65 72.65 1.0K
12:39 72.65 72.65 72.62 72.62 0.5K
12:40 72.61 72.70 72.61 72.70 2.8K
12:41 72.68 72.68 72.68 72.68 1.7K
12:42 72.64 72.70 72.64 72.70 2.0K
12:43 72.70 72.70 72.70 72.70 0.2K
12:44 72.71 72.71 72.68 72.70 4.4K
12:45 72.70 72.70 72.70 72.70 0.2K
12:46 72.70 72.71 72.69 72.71 1.7K
12:47 72.71 72.75 72.71 72.75 5.2K
12:48 72.75 72.78 72.75 72.78 1.4K
12:49 72.78 72.78 72.76 72.76 0.3K
12:50 72.76 72.76 72.76 72.76 0.6K
12:51 72.84 72.85 72.84 72.85 0.6K
12:52 72.76 72.76 72.74 72.74 4.0K
12:53 72.77 72.77 72.77 72.77 0.2K
12:54 72.77 72.79 72.77 72.79 0.3K
12:55 72.79 72.79 72.79 72.79 0.5K
12:56 72.79 72.81 72.76 72.81 2.2K
12:57 72.81 72.81 72.81 72.81 0.5K
12:58 72.81 72.81 72.79 72.79 1.5K
12:59 72.79 72.82 72.76 72.81 3.5K
13:00 72.80 72.80 72.79 72.79 1.1K
13:01 72.79 72.79 72.79 72.79 3.2K
13:02 72.79 72.79 72.67 72.67 0.8K
13:03 72.67 72.71 72.67 72.71 0.8K
13:04 72.71 72.71 72.71 72.71 0.7K
13:05 72.71 72.71 72.66 72.66 4.6K
13:06 72.66 72.69 72.66 72.69 1.4K
13:07 72.69 72.69 72.69 72.69 0.3K
13:08 72.68 72.68 72.68 72.68 0.2K
13:09 72.66 72.69 72.64 72.64 6.2K
13:10 72.65 72.66 72.65 72.66 4.0K
13:11 72.66 72.68 72.64 72.68 2.4K
13:12 72.68 72.68 72.66 72.66 0.9K
13:13 72.66 72.68 72.66 72.68 4.5K
13:14 72.68 72.71 72.68 72.71 3.6K
13:15 72.71 72.71 72.69 72.69 1.8K
13:16 72.64 72.64 72.64 72.64 3.9K
13:17 72.66 72.66 72.66 72.66 3.6K
13:18 72.66 72.66 72.63 72.63 2.0K
13:19 72.63 72.63 72.63 72.63 1.6K
13:20 72.63 72.65 72.63 72.63 1.6K
13:21 72.63 72.63 72.60 72.60 2.0K
13:22 72.60 72.63 72.60 72.63 2.4K
13:23 72.62 72.62 72.61 72.61 1.7K
13:24 72.61 72.63 72.61 72.63 1.7K
13:25 72.63 72.67 72.63 72.66 3.1K
13:26 72.65 72.65 72.65 72.65 0.5K
13:27 72.65 72.65 72.64 72.64 0.5K
13:28 72.64 72.65 72.63 72.65 3.4K
13:29 72.66 72.69 72.66 72.69 4.3K
13:30 72.66 72.66 72.57 72.57 5.8K
13:31 72.57 72.57 72.45 72.52 12.3K
13:32 72.52 72.52 72.49 72.49 1.6K
13:33 72.49 72.50 72.44 72.44 7.1K
13:34 72.43 72.43 72.38 72.40 7.2K
13:35 72.38 72.39 72.31 72.31 6.4K
13:36 72.31 72.33 72.31 72.33 3.9K
13:37 72.33 72.34 72.33 72.34 1.9K
13:38 72.34 72.34 72.30 72.30 0.5K
13:39 72.32 72.32 72.30 72.32 2.2K
13:40 72.32 72.32 72.27 72.27 1.2K
13:41 72.27 72.29 72.27 72.28 6.4K
13:42 72.29 72.29 72.27 72.27 1.2K
13:43 72.28 72.32 72.28 72.32 3.9K
13:44 72.32 72.32 72.30 72.30 0.7K
13:45 72.30 72.30 72.29 72.29 1.5K
13:46 72.29 72.29 72.29 72.29 0.2K
13:47 72.29 72.29 72.24 72.26 3.0K
13:48 72.26 72.26 72.25 72.26 1.8K
13:49 72.26 72.27 72.26 72.26 2.7K
13:50 72.27 72.27 72.24 72.24 7.0K
13:51 72.24 72.26 72.23 72.24 2.9K
13:52 72.24 72.24 72.20 72.20 1.3K
13:53 72.20 72.20 72.15 72.15 4.8K
13:54 72.18 72.19 72.18 72.18 4.2K
13:55 72.18 72.18 72.15 72.15 5.1K
13:56 72.15 72.19 72.15 72.19 12.4K
13:57 72.17 72.18 72.17 72.18 1.4K
13:58 72.19 72.19 72.19 72.19 0.8K
13:59 72.15 72.20 72.15 72.20 3.5K
14:00 72.18 72.18 72.18 72.18 0.9K
14:01 72.18 72.18 72.09 72.09 3.1K
14:02 72.08 72.08 72.05 72.06 3.3K
14:03 72.08 72.08 72.00 72.00 7.7K
14:04 72.02 72.03 72.01 72.01 1.1K
14:05 72.02 72.02 72.00 72.00 10.7K
14:06 72.00 72.00 71.93 71.93 7.4K
14:07 71.93 71.97 71.93 71.96 12.3K
14:08 71.97 71.97 71.95 71.95 9.2K
14:09 71.94 71.94 71.91 71.93 16.8K
14:10 71.92 71.94 71.92 71.94 1.3K
14:11 71.94 71.94 71.91 71.92 2.3K
14:12 71.90 71.91 71.90 71.91 2.0K
14:13 71.89 71.89 71.89 71.89 2.0K
14:14 71.89 71.91 71.89 71.91 5.2K
14:15 71.87 71.87 71.79 71.79 5.9K
14:16 71.79 71.85 71.79 71.85 5.7K
14:17 71.82 71.89 71.82 71.86 12.9K
14:18 71.86 71.87 71.83 71.84 2.6K
14:19 71.84 71.84 71.81 71.81 1.1K
14:20 71.76 71.79 71.76 71.79 4.9K
14:21 71.79 71.81 71.78 71.78 3.9K
14:22 71.78 71.86 71.78 71.86 7.7K
14:23 71.86 71.86 71.84 71.84 0.3K
14:24 71.84 71.84 71.79 71.83 2.4K
14:25 71.83 71.83 71.78 71.81 1.5K
14:26 71.81 71.82 71.78 71.82 3.4K
14:27 71.82 71.82 71.73 71.73 2.2K
14:28 71.73 71.74 71.73 71.74 3.3K
14:29 71.74 71.74 71.68 71.70 1.3K
14:30 71.71 71.71 71.67 71.70 5.4K
14:31 71.70 71.73 71.70 71.73 3.9K
14:32 71.73 71.73 71.72 71.72 0.4K
14:33 71.72 71.72 71.68 71.69 2.2K
14:34 71.67 71.78 71.67 71.78 8.3K
14:35 71.82 71.82 71.80 71.82 2.9K
14:36 71.82 71.82 71.78 71.78 2.3K
14:37 71.77 71.80 71.75 71.80 4.3K
14:38 71.81 71.82 71.81 71.82 5.3K
14:39 71.80 71.80 71.74 71.74 15.8K
14:40 71.74 71.74 71.60 71.60 1.3K
14:41 71.60 71.67 71.60 71.67 8.2K
14:42 71.67 71.67 71.67 71.67 0.1K
14:43 71.65 71.65 71.60 71.60 4.3K
14:44 71.60 71.60 71.55 71.56 3.1K
14:45 71.60 71.60 71.60 71.60 4.4K
14:46 71.60 71.60 71.56 71.59 3.1K
14:47 71.61 71.61 71.58 71.60 4.5K
14:48 71.60 71.60 71.54 71.55 3.6K
14:49 71.55 71.58 71.55 71.58 1.6K
14:50 71.55 71.57 71.55 71.57 1.8K
14:51 71.57 71.57 71.56 71.56 2.9K
14:52 71.54 71.56 71.53 71.56 3.6K
14:53 71.56 71.56 71.55 71.55 1.8K
14:54 71.54 71.54 71.50 71.50 3.3K
14:55 71.52 71.52 71.49 71.49 2.9K
14:56 71.48 71.52 71.48 71.52 3.0K
14:57 71.51 71.51 71.49 71.49 6.2K
14:58 71.49 71.54 71.49 71.54 1.5K
14:59 71.53 71.53 71.49 71.49 5.1K
15:00 71.47 71.47 71.28 71.35 8.7K
15:01 71.30 71.30 71.27 71.27 3.7K
15:02 71.32 71.32 71.30 71.30 3.3K
15:03 71.27 71.27 71.24 71.27 3.1K
15:04 71.27 71.27 71.25 71.27 5.6K
15:05 71.30 71.30 71.30 71.30 3.3K
15:06 71.30 71.32 71.30 71.31 3.0K
15:07 71.31 71.38 71.31 71.38 6.6K
15:08 71.38 71.39 71.35 71.36 4.8K
15:09 71.37 71.40 71.36 71.39 4.2K
15:10 71.39 71.39 71.39 71.39 1.7K
15:11 71.39 71.40 71.39 71.40 1.6K
15:12 71.40 71.47 71.40 71.47 3.4K
15:13 71.52 71.52 71.48 71.48 6.2K
15:14 71.48 71.48 71.40 71.40 2.1K
15:15 71.43 71.47 71.43 71.46 3.0K
15:16 71.46 71.46 71.46 71.46 0.4K
15:17 71.44 71.44 71.44 71.44 0.7K
15:18 71.41 71.41 71.41 71.41 1.9K
15:19 71.43 71.43 71.39 71.39 1.8K
15:20 71.40 71.44 71.40 71.42 2.8K
15:21 71.42 71.42 71.36 71.36 2.2K
15:22 71.36 71.40 71.36 71.38 4.1K
15:23 71.40 71.40 71.36 71.36 0.5K
15:24 71.36 71.40 71.35 71.35 7.9K
15:25 71.41 71.42 71.41 71.41 6.1K
15:26 71.41 71.41 71.38 71.38 1.3K
15:27 71.40 71.40 71.40 71.40 2.1K
15:28 71.38 71.40 71.38 71.40 4.4K
15:29 71.40 71.40 71.33 71.35 1.8K
15:30 71.35 71.39 71.35 71.38 3.1K
15:31 71.34 71.45 71.34 71.45 3.9K
15:32 71.45 71.52 71.45 71.52 3.3K
15:33 71.52 71.52 71.50 71.50 0.9K
15:34 71.50 71.50 71.48 71.48 2.7K
15:35 71.48 71.55 71.48 71.52 4.6K
15:36 71.52 71.55 71.52 71.54 2.2K
15:37 71.54 71.54 71.52 71.52 2.9K
15:38 71.58 71.58 71.54 71.54 2.1K
15:39 71.56 71.56 71.56 71.56 1.4K
15:40 71.54 71.56 71.54 71.55 4.0K
15:41 71.57 71.57 71.55 71.57 5.2K
15:42 71.56 71.56 71.52 71.52 2.5K
15:43 71.52 71.52 71.44 71.44 5.4K
15:44 71.44 71.47 71.44 71.47 3.4K
15:45 71.47 71.49 71.46 71.46 4.1K
15:46 71.46 71.46 71.44 71.44 2.1K
15:47 71.44 71.44 71.42 71.42 5.2K
15:48 71.40 71.40 71.37 71.40 7.0K
15:49 71.38 71.40 71.38 71.40 4.5K
15:50 71.40 71.40 71.36 71.37 9.4K
15:51 71.40 71.47 71.40 71.47 11.4K
15:52 71.45 71.45 71.36 71.36 12.3K
15:53 71.36 71.39 71.36 71.36 13.4K
15:54 71.36 71.36 71.33 71.33 6.5K
15:55 71.32 71.33 71.31 71.32 15.9K
15:56 71.22 71.27 71.22 71.24 27.4K
15:57 71.21 71.22 71.20 71.22 25.5K
15:58 71.21 71.22 71.19 71.20 28.0K
15:59 71.22 71.23 71.20 71.23 39.9K
16:00 71.23 71.85 71.19 71.27 528.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar