Trip.com Group Ltd ADR (TCOM)

TCOM
🏛️ Vereinigte Staaten →
71.39
Letzte Aktualisierung: 2025-10-06
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:31 70.00 71.38 69.22 69.33 204.9K
09:32 69.32 69.32 68.51 68.51 45.1K
09:33 68.62 68.90 68.57 68.90 36.2K
09:34 68.53 68.53 68.21 68.21 40.9K
09:35 68.27 68.34 68.23 68.25 23.0K
09:36 68.25 68.39 68.23 68.39 12.0K
09:37 68.42 68.58 68.36 68.54 28.1K
09:38 68.54 68.62 68.49 68.62 7.5K
09:39 68.69 68.69 68.55 68.55 48.1K
09:40 68.55 68.67 68.55 68.60 10.0K
09:41 68.55 68.55 68.42 68.42 46.7K
09:42 68.40 68.47 68.28 68.39 21.6K
09:43 68.43 68.45 68.38 68.39 7.1K
09:44 68.46 68.46 68.34 68.46 13.9K
09:45 68.53 68.73 68.53 68.73 17.7K
09:46 68.67 69.00 68.67 69.00 15.6K
09:47 69.01 69.07 68.93 68.93 18.0K
09:48 68.86 68.98 68.84 68.84 17.4K
09:49 68.85 68.85 68.68 68.79 7.9K
09:50 68.72 68.77 68.72 68.72 2.1K
09:51 68.68 68.68 68.59 68.59 6.1K
09:52 68.41 68.41 68.28 68.28 12.9K
09:53 68.27 68.35 68.27 68.35 6.8K
09:54 68.35 68.40 68.35 68.36 1.1K
09:55 68.36 68.36 68.35 68.36 1.2K
09:56 68.42 68.44 68.39 68.44 8.5K
09:57 68.44 68.44 68.30 68.30 5.4K
09:58 68.30 68.40 68.27 68.40 5.9K
09:59 68.40 68.45 68.33 68.42 3.2K
10:00 68.42 68.51 68.37 68.37 2.8K
10:01 68.46 68.47 68.40 68.47 4.4K
10:02 68.51 68.56 68.51 68.55 5.2K
10:03 68.45 68.53 68.45 68.53 6.5K
10:04 68.54 68.54 68.52 68.52 2.1K
10:05 68.63 68.63 68.60 68.60 3.1K
10:06 68.64 68.65 68.59 68.59 7.3K
10:07 68.59 68.60 68.57 68.58 12.2K
10:08 68.64 68.64 68.59 68.59 7.0K
10:09 68.59 68.59 68.48 68.55 4.5K
10:10 68.52 68.71 68.52 68.71 5.2K
10:11 68.75 68.89 68.75 68.89 11.0K
10:12 68.94 69.00 68.94 69.00 4.4K
10:13 69.02 69.04 69.02 69.04 4.0K
10:14 69.04 69.04 69.01 69.03 2.7K
10:15 68.98 68.98 68.89 68.92 9.1K
10:16 68.80 68.80 68.80 68.80 2.1K
10:17 68.78 68.80 68.73 68.78 6.6K
10:18 68.81 68.81 68.77 68.77 5.5K
10:19 68.82 68.92 68.82 68.92 3.5K
10:20 68.89 68.95 68.89 68.95 1.7K
10:21 68.95 68.95 68.83 68.83 2.6K
10:22 68.93 68.94 68.93 68.93 9.9K
10:23 68.94 69.00 68.94 68.97 4.5K
10:24 68.97 69.00 68.97 69.00 2.0K
10:25 69.00 69.08 69.00 69.02 4.9K
10:26 69.02 69.10 69.02 69.10 4.4K
10:27 69.10 69.20 69.10 69.20 4.3K
10:28 69.20 69.29 69.20 69.29 3.1K
10:29 69.29 69.29 69.21 69.21 1.5K
10:30 69.21 69.23 69.17 69.17 4.5K
10:31 69.21 69.24 69.10 69.12 6.1K
10:32 69.07 69.07 68.96 68.96 6.4K
10:33 68.93 68.93 68.84 68.88 4.0K
10:34 68.84 68.84 68.78 68.82 6.0K
10:35 68.82 68.82 68.82 68.82 1.0K
10:36 68.82 68.88 68.82 68.88 6.2K
10:37 68.89 69.04 68.89 69.03 6.0K
10:38 69.03 69.05 69.03 69.05 1.8K
10:39 69.05 69.05 68.97 68.98 9.1K
10:40 68.96 68.99 68.96 68.99 4.0K
10:41 68.93 68.95 68.89 68.89 4.8K
10:42 68.89 68.90 68.82 68.82 2.0K
10:43 68.78 68.78 68.78 68.78 2.4K
10:44 68.79 68.80 68.76 68.76 3.6K
10:45 68.76 68.76 68.67 68.67 5.6K
10:46 68.69 68.81 68.69 68.81 5.9K
10:47 68.79 68.81 68.64 68.64 31.1K
10:48 68.60 68.66 68.59 68.60 8.5K
10:49 68.63 68.63 68.58 68.58 2.5K
10:50 68.61 68.62 68.60 68.62 4.2K
10:51 68.61 68.61 68.59 68.59 1.4K
10:52 68.59 68.68 68.59 68.68 5.4K
10:53 68.71 68.71 68.68 68.68 5.9K
10:54 68.65 68.65 68.63 68.63 6.9K
10:55 68.64 68.74 68.64 68.71 4.3K
10:56 68.74 68.74 68.67 68.67 4.8K
10:57 68.68 68.68 68.59 68.59 3.8K
10:58 68.61 68.68 68.61 68.68 8.0K
10:59 68.70 68.77 68.70 68.74 3.5K
11:00 68.74 68.75 68.69 68.69 6.1K
11:01 68.65 68.70 68.64 68.70 4.0K
11:02 68.70 68.70 68.70 68.70 0.3K
11:03 68.59 68.59 68.52 68.54 12.0K
11:04 68.56 68.57 68.53 68.53 7.3K
11:05 68.55 68.55 68.49 68.52 12.0K
11:06 68.52 68.52 68.44 68.45 4.2K
11:07 68.45 68.51 68.45 68.51 4.2K
11:08 68.51 68.51 68.48 68.50 1.4K
11:09 68.47 68.47 68.36 68.36 10.8K
11:10 68.36 68.39 68.35 68.38 11.7K
11:11 68.42 68.42 68.42 68.42 3.8K
11:12 68.39 68.43 68.39 68.43 3.7K
11:13 68.39 68.39 68.33 68.33 5.7K
11:14 68.33 68.36 68.33 68.36 7.0K
11:15 68.36 68.36 68.34 68.34 10.2K
11:16 68.32 68.32 68.23 68.23 4.0K
11:17 68.23 68.26 68.23 68.26 6.8K
11:18 68.26 68.30 68.20 68.20 90.3K
11:19 68.20 68.20 68.14 68.14 4.1K
11:20 68.14 68.14 68.12 68.14 4.3K
11:21 68.14 68.32 68.14 68.32 9.0K
11:22 68.32 68.32 68.30 68.30 6.7K
11:23 68.30 68.33 68.29 68.29 15.3K
11:24 68.29 68.29 68.29 68.29 2.7K
11:25 68.29 68.29 68.28 68.28 4.1K
11:26 68.28 68.28 68.23 68.25 3.1K
11:27 68.25 68.28 68.25 68.28 4.4K
11:28 68.28 68.28 68.24 68.24 1.7K
11:29 68.24 68.24 68.17 68.20 2.4K
11:30 68.20 68.20 68.13 68.14 6.9K
11:31 68.15 68.15 68.14 68.14 5.9K
11:32 68.14 68.16 68.13 68.16 4.7K
11:33 68.16 68.16 68.10 68.11 4.8K
11:34 68.11 68.11 68.10 68.10 1.2K
11:35 68.10 68.12 68.08 68.12 8.8K
11:36 68.13 68.15 68.13 68.14 6.1K
11:37 68.14 68.15 68.14 68.15 1.6K
11:38 68.15 68.15 68.14 68.15 1.7K
11:39 68.15 68.15 68.12 68.12 4.2K
11:40 68.08 68.09 68.08 68.09 3.0K
11:41 68.09 68.12 68.09 68.12 3.1K
11:42 68.13 68.16 68.10 68.10 5.1K
11:43 68.12 68.13 68.12 68.13 3.3K
11:44 68.12 68.13 68.10 68.10 7.2K
11:45 68.06 68.07 68.06 68.07 5.0K
11:46 68.08 68.08 68.04 68.04 4.4K
11:47 68.04 68.04 68.02 68.02 5.5K
11:48 68.02 68.03 68.01 68.02 9.0K
11:49 68.01 68.01 67.85 67.85 102.7K
11:50 67.85 67.88 67.81 67.83 11.1K
11:51 67.81 67.81 67.76 67.79 5.7K
11:52 67.76 67.76 67.70 67.71 5.7K
11:53 67.72 67.82 67.72 67.82 8.6K
11:54 67.81 67.82 67.81 67.82 2.7K
11:55 67.81 67.81 67.78 67.80 2.1K
11:56 67.80 67.80 67.77 67.79 4.2K
11:57 67.79 67.79 67.74 67.78 1.8K
11:58 67.78 67.85 67.76 67.80 42.7K
11:59 67.80 67.84 67.80 67.84 9.8K
12:00 67.84 67.84 67.77 67.83 7.2K
12:01 67.79 67.84 67.79 67.83 9.0K
12:02 67.90 67.90 67.81 67.82 3.4K
12:03 67.93 67.93 67.85 67.91 35.0K
12:04 67.91 67.92 67.91 67.92 1.6K
12:05 67.92 67.92 67.89 67.89 2.7K
12:06 67.88 67.88 67.86 67.86 2.6K
12:07 67.89 67.99 67.89 67.99 6.9K
12:08 67.96 68.01 67.96 68.01 0.8K
12:09 68.01 68.01 67.98 67.98 1.6K
12:10 68.01 68.01 67.89 67.89 1.4K
12:11 67.89 67.89 67.84 67.88 2.8K
12:12 67.87 67.87 67.87 67.87 1.1K
12:13 67.87 67.87 67.84 67.84 2.0K
12:14 67.89 67.89 67.83 67.84 1.7K
12:15 67.84 67.84 67.79 67.79 1.2K
12:16 67.79 67.79 67.76 67.78 3.2K
12:17 67.78 67.78 67.76 67.76 0.2K
12:18 67.78 67.86 67.78 67.86 15.3K
12:19 67.86 67.86 67.77 67.77 9.3K
12:20 67.79 67.79 67.64 67.65 10.0K
12:21 67.59 67.59 67.58 67.59 3.6K
12:22 67.59 67.67 67.59 67.67 1.5K
12:23 67.67 67.67 67.62 67.62 1.3K
12:24 67.65 67.66 67.64 67.66 3.2K
12:25 67.66 67.70 67.66 67.70 1.0K
12:26 67.70 67.72 67.70 67.72 0.5K
12:27 67.73 67.74 67.71 67.74 6.1K
12:28 67.72 67.72 67.70 67.70 2.6K
12:29 67.70 67.70 67.69 67.70 4.0K
12:30 67.70 67.70 67.70 67.70 0.7K
12:31 67.66 67.66 67.63 67.63 0.8K
12:32 67.64 67.64 67.63 67.63 3.2K
12:33 67.63 67.70 67.63 67.70 2.5K
12:34 67.70 67.70 67.65 67.65 2.9K
12:35 67.68 67.68 67.68 67.68 1.2K
12:36 67.68 67.71 67.68 67.71 4.0K
12:37 67.71 67.71 67.69 67.69 1.4K
12:38 67.69 67.69 67.68 67.68 0.5K
12:39 67.68 67.68 67.64 67.66 1.3K
12:40 67.62 67.62 67.61 67.61 1.8K
12:41 67.61 67.64 67.61 67.64 7.1K
12:42 67.64 67.64 67.61 67.62 2.0K
12:43 67.64 67.64 67.61 67.61 0.4K
12:44 67.61 67.62 67.61 67.62 0.8K
12:45 67.69 67.71 67.69 67.71 3.4K
12:46 67.71 67.71 67.68 67.68 0.9K
12:47 67.68 67.68 67.60 67.65 2.9K
12:48 67.65 67.65 67.65 67.65 0.7K
12:49 67.65 67.67 67.62 67.67 0.4K
12:50 67.63 67.67 67.63 67.67 1.4K
12:51 67.67 67.67 67.67 67.67 0.7K
12:52 67.67 67.67 67.64 67.64 0.4K
12:53 67.64 67.71 67.64 67.71 3.9K
12:54 67.71 67.72 67.69 67.69 3.9K
12:55 67.69 67.71 67.69 67.69 3.4K
12:56 67.69 67.71 67.69 67.70 2.5K
12:57 67.70 67.70 67.69 67.69 0.8K
12:58 67.69 67.70 67.69 67.70 1.9K
12:59 67.71 67.71 67.71 67.71 4.4K
13:00 67.71 67.71 67.63 67.64 3.4K
13:01 67.65 67.66 67.63 67.66 6.5K
13:02 67.62 67.67 67.62 67.63 4.8K
13:03 67.63 67.63 67.63 67.63 0.2K
13:04 67.63 67.63 67.63 67.63 0.8K
13:05 67.63 67.63 67.62 67.62 0.4K
13:06 67.62 67.62 67.62 67.62 1.1K
13:07 67.62 67.63 67.58 67.58 2.9K
13:08 67.58 67.60 67.58 67.60 4.2K
13:09 67.60 67.60 67.57 67.60 1.6K
13:10 67.60 67.61 67.58 67.61 4.0K
13:11 67.61 67.61 67.61 67.61 0.1K
13:12 67.61 67.66 67.61 67.66 5.1K
13:13 67.68 67.68 67.68 67.68 1.3K
13:14 67.68 67.77 67.68 67.77 1.8K
13:15 67.76 67.76 67.76 67.76 0.5K
13:16 67.76 67.76 67.76 67.76 0.2K
13:17 67.75 67.77 67.75 67.77 0.7K
13:18 67.77 67.77 67.77 67.77 0.0K
13:19 67.79 67.80 67.79 67.80 5.1K
13:20 67.81 67.82 67.81 67.82 1.2K
13:21 67.82 67.82 67.82 67.82 0.7K
13:22 67.82 67.82 67.82 67.82 0.7K
13:23 67.82 67.84 67.82 67.84 1.3K
13:24 67.84 67.84 67.84 67.84 0.7K
13:25 67.84 67.88 67.84 67.88 2.1K
13:26 67.88 67.88 67.88 67.88 0.1K
13:27 67.88 67.89 67.83 67.83 8.8K
13:28 67.89 67.89 67.88 67.89 4.5K
13:29 67.89 67.89 67.86 67.87 1.9K
13:30 67.87 67.87 67.83 67.83 6.1K
13:31 67.83 67.86 67.83 67.86 5.2K
13:32 67.80 67.80 67.78 67.78 3.8K
13:33 67.75 67.76 67.74 67.76 3.2K
13:34 67.77 67.83 67.77 67.83 8.1K
13:35 67.83 67.83 67.83 67.83 0.4K
13:36 67.83 67.85 67.83 67.85 1.5K
13:37 67.85 67.89 67.85 67.89 0.8K
13:38 67.91 67.91 67.91 67.91 1.6K
13:39 67.91 67.93 67.91 67.93 0.5K
13:40 67.93 67.93 67.92 67.92 0.8K
13:41 67.92 67.92 67.92 67.92 2.2K
13:42 67.92 67.92 67.92 67.92 0.8K
13:43 67.92 67.99 67.92 67.99 5.4K
13:44 67.99 68.02 67.99 68.02 0.9K
13:45 67.99 67.99 67.99 67.99 1.5K
13:46 67.99 67.99 67.95 67.95 0.7K
13:47 67.99 67.99 67.95 67.99 1.0K
13:48 67.99 67.99 67.98 67.98 1.7K
13:49 67.99 68.02 67.99 68.02 3.4K
13:50 68.02 68.02 68.02 68.02 0.4K
13:51 68.02 68.02 67.99 67.99 12.1K
13:52 68.02 68.02 68.01 68.02 3.0K
13:53 68.03 68.04 68.03 68.04 3.9K
13:54 68.01 68.05 68.01 68.05 7.2K
13:55 68.04 68.04 68.04 68.04 4.2K
13:56 68.04 68.10 68.04 68.10 3.5K
13:57 68.06 68.06 68.04 68.04 1.5K
13:58 68.04 68.10 68.04 68.10 5.1K
13:59 68.07 68.16 68.05 68.16 10.4K
14:00 68.14 68.16 68.14 68.16 2.9K
14:01 68.17 68.17 68.11 68.11 3.8K
14:02 68.12 68.12 68.12 68.12 0.7K
14:03 68.12 68.12 68.10 68.10 2.3K
14:04 68.12 68.12 68.10 68.10 1.6K
14:05 68.10 68.12 68.09 68.09 2.1K
14:06 68.09 68.13 68.09 68.13 2.2K
14:07 68.13 68.13 68.13 68.13 1.3K
14:08 68.13 68.13 68.13 68.13 1.7K
14:09 68.13 68.13 68.13 68.13 0.7K
14:10 68.13 68.13 68.13 68.13 3.2K
14:11 68.14 68.14 68.04 68.04 7.4K
14:12 68.04 68.04 68.04 68.04 0.9K
14:13 68.06 68.06 68.04 68.05 8.5K
14:14 68.05 68.06 68.01 68.01 4.1K
14:15 68.02 68.04 68.02 68.03 4.8K
14:16 68.03 68.03 68.03 68.03 0.1K
14:17 68.06 68.06 68.06 68.06 5.4K
14:18 68.06 68.13 68.06 68.13 1.4K
14:19 68.12 68.12 68.12 68.12 0.5K
14:20 68.12 68.12 68.12 68.12 0.8K
14:21 68.11 68.16 68.11 68.16 2.4K
14:22 68.18 68.25 68.18 68.25 5.0K
14:23 68.21 68.22 68.21 68.22 2.1K
14:24 68.22 68.24 68.21 68.21 4.9K
14:25 68.21 68.21 68.19 68.20 0.9K
14:26 68.23 68.23 68.17 68.22 20.3K
14:27 68.20 68.21 68.19 68.19 1.7K
14:28 68.19 68.19 68.16 68.18 1.7K
14:29 68.17 68.23 68.17 68.23 2.5K
14:30 68.23 68.27 68.23 68.27 3.9K
14:31 68.27 68.27 68.27 68.27 2.6K
14:32 68.27 68.27 68.24 68.24 1.7K
14:33 68.24 68.24 68.21 68.21 1.4K
14:34 68.21 68.24 68.20 68.24 3.4K
14:35 68.24 68.24 68.22 68.22 1.6K
14:36 68.22 68.24 68.22 68.22 1.0K
14:37 68.23 68.26 68.23 68.26 1.0K
14:38 68.26 68.27 68.22 68.27 2.0K
14:39 68.26 68.26 68.25 68.26 2.5K
14:40 68.24 68.24 68.24 68.24 1.2K
14:41 68.22 68.25 68.22 68.22 1.2K
14:42 68.22 68.25 68.22 68.24 3.3K
14:43 68.24 68.24 68.20 68.20 2.0K
14:44 68.20 68.20 68.19 68.20 4.1K
14:45 68.20 68.20 68.20 68.20 1.2K
14:46 68.20 68.20 68.18 68.19 3.5K
14:47 68.17 68.20 68.17 68.19 1.4K
14:48 68.19 68.20 68.19 68.20 5.1K
14:49 68.20 68.20 68.20 68.20 0.6K
14:50 68.21 68.22 68.21 68.22 10.3K
14:51 68.22 68.22 68.22 68.22 1.4K
14:52 68.22 68.22 68.18 68.18 2.7K
14:53 68.18 68.21 68.18 68.21 10.9K
14:54 68.27 68.30 68.27 68.30 4.4K
14:55 68.30 68.30 68.30 68.30 0.5K
14:56 68.29 68.29 68.29 68.29 2.3K
14:57 68.29 68.35 68.29 68.35 6.3K
14:58 68.35 68.35 68.34 68.34 2.8K
14:59 68.34 68.38 68.34 68.36 5.2K
15:00 68.36 68.36 68.34 68.34 2.4K
15:01 68.28 68.34 68.28 68.33 7.4K
15:02 68.35 68.35 68.35 68.35 0.3K
15:03 68.35 68.35 68.31 68.31 2.5K
15:04 68.31 68.34 68.31 68.33 5.1K
15:05 68.33 68.37 68.33 68.37 9.1K
15:06 68.38 68.38 68.37 68.38 3.6K
15:07 68.38 68.38 68.31 68.31 11.1K
15:08 68.30 68.30 68.25 68.26 3.8K
15:09 68.26 68.30 68.26 68.28 6.1K
15:10 68.27 68.28 68.27 68.28 2.6K
15:11 68.28 68.28 68.25 68.25 3.7K
15:12 68.22 68.24 68.22 68.24 7.5K
15:13 68.24 68.24 68.24 68.24 1.5K
15:14 68.25 68.28 68.25 68.28 6.1K
15:15 68.28 68.29 68.28 68.29 3.1K
15:16 68.29 68.31 68.29 68.31 11.2K
15:17 68.31 68.31 68.31 68.31 0.7K
15:18 68.29 68.31 68.29 68.31 7.9K
15:19 68.31 68.31 68.27 68.29 5.2K
15:20 68.29 68.29 68.27 68.28 4.2K
15:21 68.28 68.28 68.26 68.26 4.7K
15:22 68.26 68.27 68.26 68.27 3.1K
15:23 68.27 68.29 68.27 68.28 4.8K
15:24 68.27 68.27 68.25 68.26 4.3K
15:25 68.28 68.30 68.27 68.29 4.6K
15:26 68.29 68.30 68.28 68.28 4.7K
15:27 68.28 68.30 68.28 68.29 4.0K
15:28 68.29 68.29 68.26 68.26 3.4K
15:29 68.26 68.27 68.20 68.20 6.9K
15:30 68.22 68.22 68.20 68.22 4.3K
15:31 68.22 68.22 68.21 68.21 2.0K
15:32 68.19 68.20 68.19 68.20 5.2K
15:33 68.20 68.25 68.20 68.25 8.6K
15:34 68.25 68.25 68.23 68.23 2.0K
15:35 68.22 68.22 68.18 68.18 5.1K
15:36 68.18 68.21 68.18 68.21 10.0K
15:37 68.22 68.22 68.21 68.21 3.3K
15:38 68.21 68.21 68.20 68.20 2.6K
15:39 68.20 68.20 68.16 68.16 5.7K
15:40 68.16 68.20 68.16 68.18 6.7K
15:41 68.18 68.18 68.15 68.15 4.3K
15:42 68.16 68.16 68.13 68.13 5.9K
15:43 68.09 68.10 68.09 68.10 10.4K
15:44 68.09 68.11 68.09 68.09 3.7K
15:45 68.09 68.09 68.06 68.06 9.2K
15:46 68.06 68.11 68.06 68.11 8.7K
15:47 68.11 68.16 68.11 68.16 7.7K
15:48 68.16 68.16 68.13 68.14 7.2K
15:49 68.14 68.19 68.14 68.19 9.3K
15:50 68.19 68.19 68.14 68.14 11.1K
15:51 68.19 68.19 68.13 68.13 14.1K
15:52 68.13 68.18 68.11 68.18 17.1K
15:53 68.18 68.22 68.18 68.22 13.4K
15:54 68.23 68.23 68.20 68.20 10.1K
15:55 68.22 68.26 68.22 68.24 26.7K
15:56 68.28 68.30 68.28 68.28 30.8K
15:57 68.30 68.32 68.30 68.32 21.8K
15:58 68.33 68.34 68.31 68.34 29.3K
15:59 68.34 68.36 68.34 68.36 24.0K
16:00 68.36 68.39 67.68 68.39 158.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar