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 65.66 66.57 63.67 63.74 204.3K
09:32 63.87 64.18 63.87 64.10 92.6K
09:33 64.55 64.84 64.55 64.80 42.3K
09:34 64.87 65.28 64.80 65.28 22.5K
09:35 65.49 65.49 65.03 65.03 19.7K
09:36 65.12 65.23 65.12 65.20 53.3K
09:37 65.15 65.15 64.95 65.02 16.1K
09:38 65.09 65.32 65.09 65.29 29.1K
09:39 65.15 65.40 65.15 65.40 35.9K
09:40 65.40 65.40 65.29 65.36 9.9K
09:41 65.19 65.29 65.12 65.15 16.2K
09:42 65.14 65.24 65.12 65.20 13.5K
09:43 65.20 65.31 65.20 65.29 5.2K
09:44 65.32 65.36 65.28 65.34 15.0K
09:45 65.32 65.42 65.32 65.36 9.5K
09:46 65.33 65.34 65.26 65.26 16.6K
09:47 65.25 65.29 65.25 65.29 5.8K
09:48 65.33 65.41 65.33 65.41 6.0K
09:49 65.41 65.50 65.41 65.50 10.8K
09:50 65.55 65.55 65.40 65.45 10.5K
09:51 65.45 65.65 65.45 65.48 6.2K
09:52 65.48 65.54 65.48 65.54 4.5K
09:53 65.67 65.67 65.60 65.60 6.0K
09:54 65.60 65.84 65.60 65.84 35.3K
09:55 65.84 65.88 65.82 65.88 5.2K
09:56 65.88 65.98 65.88 65.98 3.8K
09:57 65.98 66.03 65.98 66.01 9.5K
09:58 66.09 66.22 66.04 66.17 10.9K
09:59 66.16 66.16 66.07 66.07 4.2K
10:00 66.02 66.07 65.97 66.00 12.1K
10:01 66.02 66.10 65.88 65.88 9.6K
10:02 65.88 65.90 65.88 65.88 4.7K
10:03 65.88 65.93 65.88 65.92 9.5K
10:04 65.91 66.03 65.91 66.03 12.4K
10:05 66.04 66.08 66.01 66.08 5.8K
10:06 66.07 66.18 66.07 66.15 8.6K
10:07 66.13 66.13 65.89 65.89 10.5K
10:08 65.86 65.86 65.72 65.72 6.2K
10:09 65.64 65.65 65.61 65.61 4.0K
10:10 65.69 65.73 65.68 65.71 8.7K
10:11 65.71 65.78 65.71 65.78 5.4K
10:12 65.77 65.84 65.77 65.84 3.6K
10:13 65.83 65.88 65.83 65.86 5.8K
10:14 65.86 65.97 65.86 65.97 7.4K
10:15 65.94 65.97 65.94 65.95 4.7K
10:16 65.94 65.98 65.94 65.96 4.0K
10:17 65.92 65.99 65.89 65.97 18.3K
10:18 65.95 65.95 65.84 65.84 5.8K
10:19 65.84 65.84 65.80 65.80 6.1K
10:20 65.80 65.82 65.73 65.82 19.8K
10:21 65.82 65.87 65.82 65.87 5.2K
10:22 65.87 66.05 65.87 66.05 7.5K
10:23 66.08 66.13 66.07 66.13 7.7K
10:24 66.13 66.23 66.10 66.10 8.9K
10:25 66.07 66.07 66.06 66.06 2.0K
10:26 66.06 66.12 66.06 66.07 5.2K
10:27 66.07 66.13 66.07 66.13 5.6K
10:28 66.13 66.13 66.02 66.03 10.6K
10:29 66.07 66.07 66.07 66.07 1.4K
10:30 66.07 66.23 66.04 66.21 7.1K
10:31 66.21 66.27 66.21 66.27 2.1K
10:32 66.30 66.38 66.30 66.34 6.5K
10:33 66.32 66.52 66.32 66.52 13.0K
10:34 66.54 66.54 66.50 66.54 10.4K
10:35 66.50 66.50 66.31 66.37 17.5K
10:36 66.37 66.39 66.37 66.39 5.2K
10:37 66.35 66.37 66.33 66.37 6.1K
10:38 66.37 66.40 66.36 66.40 17.4K
10:39 66.38 66.43 66.35 66.43 7.2K
10:40 66.44 66.50 66.43 66.47 4.1K
10:41 66.46 66.46 66.46 66.46 1.2K
10:42 66.46 66.55 66.46 66.55 4.1K
10:43 66.55 66.63 66.55 66.63 5.1K
10:44 66.63 66.67 66.63 66.63 1.4K
10:45 66.63 66.77 66.63 66.73 3.4K
10:46 66.77 66.93 66.77 66.93 15.5K
10:47 66.93 66.97 66.92 66.92 6.2K
10:48 66.92 66.94 66.88 66.89 11.0K
10:49 66.91 66.92 66.86 66.86 8.3K
10:50 66.93 66.94 66.85 66.85 16.6K
10:51 66.80 66.80 66.76 66.80 2.8K
10:52 66.78 66.84 66.78 66.84 5.1K
10:53 66.84 66.84 66.76 66.77 10.9K
10:54 66.77 66.82 66.77 66.82 4.9K
10:55 66.68 66.71 66.67 66.71 17.4K
10:56 66.71 66.71 66.56 66.56 3.5K
10:57 66.60 66.71 66.60 66.71 3.3K
10:58 66.69 66.70 66.64 66.64 6.1K
10:59 66.65 66.65 66.65 66.65 1.7K
11:00 66.65 66.65 66.61 66.61 1.1K
11:01 66.61 66.69 66.61 66.69 1.5K
11:02 66.65 66.69 66.65 66.69 3.2K
11:03 66.71 66.71 66.69 66.69 16.8K
11:04 66.70 66.83 66.69 66.83 12.9K
11:05 66.77 66.77 66.70 66.70 4.6K
11:06 66.70 66.70 66.64 66.64 4.6K
11:07 66.63 66.72 66.63 66.72 6.1K
11:08 66.73 66.73 66.70 66.72 4.4K
11:09 66.72 66.72 66.62 66.62 3.0K
11:10 66.62 66.62 66.54 66.54 2.4K
11:11 66.54 66.62 66.54 66.61 8.1K
11:12 66.59 66.60 66.58 66.58 4.2K
11:13 66.54 66.59 66.54 66.59 4.9K
11:14 66.59 66.59 66.52 66.56 9.4K
11:15 66.81 66.91 66.81 66.90 38.9K
11:16 66.90 66.92 66.84 66.85 3.9K
11:17 66.88 67.09 66.88 66.89 25.6K
11:18 66.89 66.89 66.85 66.85 0.6K
11:19 66.85 66.85 66.68 66.68 5.5K
11:20 66.68 66.68 66.63 66.63 4.5K
11:21 66.66 66.69 66.61 66.61 45.0K
11:22 66.68 66.68 66.63 66.63 48.8K
11:23 66.65 66.65 66.62 66.62 7.3K
11:24 66.62 66.73 66.62 66.70 4.6K
11:25 66.70 66.70 66.63 66.63 3.2K
11:26 66.63 66.64 66.58 66.64 3.5K
11:27 66.63 66.63 66.56 66.56 3.3K
11:28 66.56 66.61 66.51 66.51 3.8K
11:29 66.55 66.55 66.42 66.46 8.5K
11:30 66.46 66.48 66.44 66.48 6.1K
11:31 66.44 66.47 66.39 66.39 5.5K
11:32 66.37 66.37 66.35 66.35 2.8K
11:33 66.39 66.39 66.33 66.33 4.6K
11:34 66.36 66.41 66.36 66.39 3.3K
11:35 66.39 66.43 66.39 66.43 5.6K
11:36 66.43 66.43 66.37 66.39 3.2K
11:37 66.37 66.37 66.33 66.34 4.0K
11:38 66.34 66.37 66.34 66.36 2.2K
11:39 66.36 66.36 66.26 66.26 8.4K
11:40 66.24 66.33 66.24 66.33 6.5K
11:41 66.33 66.33 66.28 66.32 5.0K
11:42 66.32 66.32 66.28 66.28 2.8K
11:43 66.28 66.32 66.28 66.32 3.8K
11:44 66.35 66.35 66.33 66.33 5.0K
11:45 66.30 66.30 66.27 66.27 2.0K
11:46 66.27 66.31 66.27 66.27 1.8K
11:47 66.26 66.27 66.24 66.27 3.8K
11:48 66.27 66.32 66.27 66.32 4.9K
11:49 66.35 66.41 66.33 66.33 13.5K
11:50 66.37 66.37 66.37 66.37 3.3K
11:51 66.37 66.37 66.37 66.37 1.6K
11:52 66.36 66.39 66.28 66.28 3.8K
11:53 66.28 66.28 66.26 66.26 5.0K
11:54 66.26 66.28 66.26 66.26 3.7K
11:55 66.26 66.26 66.21 66.21 8.4K
11:56 66.19 66.24 66.19 66.24 4.0K
11:57 66.24 66.25 66.22 66.22 2.2K
11:58 66.20 66.22 66.20 66.22 3.9K
11:59 66.22 66.22 66.16 66.19 4.3K
12:00 66.19 66.22 66.19 66.20 3.0K
12:01 66.18 66.19 66.16 66.16 3.3K
12:02 66.16 66.19 66.15 66.19 8.2K
12:03 66.19 66.19 66.09 66.09 2.9K
12:04 66.09 66.11 66.09 66.09 2.3K
12:05 66.11 66.11 66.11 66.11 3.7K
12:06 66.10 66.11 66.08 66.11 1.9K
12:07 66.14 66.20 66.14 66.18 6.7K
12:08 66.14 66.14 66.10 66.10 1.1K
12:09 66.10 66.15 66.10 66.11 4.1K
12:10 66.13 66.20 66.13 66.20 4.3K
12:11 66.20 66.23 66.20 66.23 1.0K
12:12 66.23 66.26 66.23 66.26 3.6K
12:13 66.25 66.28 66.25 66.28 2.2K
12:14 66.28 66.31 66.28 66.31 0.9K
12:15 66.29 66.30 66.29 66.30 1.6K
12:16 66.30 66.30 66.28 66.30 1.8K
12:17 66.34 66.34 66.34 66.34 3.1K
12:18 66.34 66.34 66.34 66.34 1.1K
12:19 66.31 66.31 66.30 66.30 1.7K
12:20 66.30 66.31 66.30 66.31 1.7K
12:21 66.31 66.31 66.31 66.31 0.5K
12:22 66.31 66.46 66.31 66.46 4.8K
12:23 66.46 66.47 66.46 66.47 2.8K
12:24 66.52 66.52 66.51 66.51 2.4K
12:25 66.51 66.54 66.51 66.54 1.2K
12:26 66.57 66.57 66.57 66.57 1.8K
12:27 66.51 66.56 66.50 66.50 2.0K
12:28 66.50 66.50 66.47 66.47 1.5K
12:29 66.45 66.45 66.43 66.43 2.2K
12:30 66.47 66.47 66.47 66.47 2.7K
12:31 66.47 66.55 66.47 66.52 12.8K
12:32 66.51 66.51 66.40 66.40 3.8K
12:33 66.40 66.40 66.37 66.39 0.9K
12:34 66.39 66.40 66.37 66.40 1.5K
12:35 66.39 66.39 66.37 66.37 0.4K
12:36 66.37 66.40 66.37 66.38 1.4K
12:37 66.37 66.39 66.36 66.39 3.0K
12:38 66.37 66.37 66.37 66.37 0.9K
12:39 66.37 66.37 66.36 66.36 1.1K
12:40 66.41 66.41 66.38 66.40 5.4K
12:41 66.40 66.40 66.38 66.38 0.4K
12:42 66.37 66.37 66.37 66.37 0.6K
12:43 66.37 66.40 66.36 66.40 3.5K
12:44 66.40 66.40 66.40 66.40 0.7K
12:45 66.38 66.38 66.38 66.38 2.2K
12:46 66.38 66.38 66.31 66.31 2.3K
12:47 66.31 66.31 66.31 66.31 1.0K
12:48 66.29 66.32 66.29 66.32 2.9K
12:49 66.32 66.32 66.27 66.27 1.1K
12:50 66.27 66.27 66.27 66.27 0.4K
12:51 66.27 66.27 66.27 66.27 2.3K
12:52 66.29 66.29 66.27 66.27 1.9K
12:53 66.27 66.27 66.23 66.23 3.4K
12:54 66.26 66.26 66.22 66.23 5.2K
12:55 66.23 66.23 66.19 66.19 3.2K
12:56 66.20 66.20 66.20 66.20 0.7K
12:57 66.19 66.21 66.19 66.19 2.1K
12:58 66.18 66.23 66.18 66.19 2.8K
12:59 66.19 66.19 66.15 66.15 3.6K
13:00 66.13 66.14 66.12 66.13 6.9K
13:01 66.10 66.10 66.07 66.07 11.6K
13:02 66.04 66.06 66.02 66.06 4.9K
13:03 66.07 66.09 66.07 66.09 6.2K
13:04 66.09 66.09 66.03 66.04 1.5K
13:05 66.06 66.06 66.01 66.01 7.7K
13:06 66.03 66.03 65.95 65.97 14.1K
13:07 65.97 65.98 65.95 65.97 2.5K
13:08 65.95 65.95 65.94 65.94 1.1K
13:09 65.94 65.96 65.94 65.94 1.0K
13:10 65.94 66.00 65.94 66.00 1.9K
13:11 65.98 66.00 65.96 65.98 5.3K
13:12 65.98 65.98 65.95 65.95 2.2K
13:13 65.94 65.94 65.91 65.94 2.2K
13:14 65.94 65.96 65.92 65.94 1.7K
13:15 65.92 65.94 65.92 65.94 1.8K
13:16 65.92 65.92 65.87 65.92 15.2K
13:17 65.92 65.92 65.92 65.92 0.5K
13:18 65.91 65.91 65.87 65.87 4.0K
13:19 65.87 65.88 65.87 65.87 4.2K
13:20 65.87 65.87 65.84 65.86 2.8K
13:21 65.84 65.84 65.83 65.83 4.3K
13:22 65.84 65.86 65.84 65.86 5.8K
13:23 65.86 65.88 65.86 65.86 6.0K
13:24 65.87 65.87 65.83 65.83 7.9K
13:25 65.83 65.86 65.83 65.86 2.8K
13:26 65.86 65.90 65.86 65.90 5.0K
13:27 65.93 65.95 65.93 65.95 1.4K
13:28 65.95 65.95 65.95 65.95 2.3K
13:29 65.95 65.95 65.89 65.89 3.9K
13:30 65.89 65.94 65.89 65.92 2.2K
13:31 65.91 65.93 65.90 65.90 6.2K
13:32 65.93 65.93 65.93 65.93 1.1K
13:33 65.92 65.96 65.92 65.96 7.5K
13:34 65.96 65.97 65.95 65.97 5.1K
13:35 65.98 65.98 65.98 65.98 4.4K
13:36 65.98 65.98 65.96 65.97 0.5K
13:37 65.97 65.98 65.96 65.96 4.7K
13:38 66.02 66.02 65.97 65.98 7.1K
13:39 65.98 65.98 65.98 65.98 0.6K
13:40 65.98 65.98 65.96 65.97 1.7K
13:41 65.97 65.97 65.97 65.97 0.9K
13:42 65.97 65.97 65.97 65.97 2.3K
13:43 65.97 65.97 65.94 65.94 1.7K
13:44 65.93 65.99 65.93 65.99 4.7K
13:45 65.99 65.99 65.98 65.99 4.4K
13:46 65.99 65.99 65.99 65.99 0.5K
13:47 65.99 65.99 65.94 65.96 3.9K
13:48 65.96 65.96 65.95 65.95 0.8K
13:49 65.96 65.96 65.95 65.96 2.2K
13:50 65.97 65.97 65.92 65.93 7.0K
13:51 65.93 65.93 65.90 65.90 4.2K
13:52 65.89 65.89 65.89 65.89 1.4K
13:53 65.91 65.91 65.89 65.89 0.8K
13:54 65.89 65.92 65.89 65.92 2.0K
13:55 65.92 65.93 65.92 65.92 0.7K
13:56 65.92 65.92 65.92 65.92 0.8K
13:57 65.93 65.93 65.93 65.93 3.4K
13:58 65.93 65.93 65.91 65.91 5.5K
13:59 65.91 65.93 65.86 65.86 14.6K
14:00 65.86 65.90 65.86 65.87 2.3K
14:01 65.87 65.87 65.84 65.85 2.2K
14:02 65.85 65.86 65.85 65.86 2.7K
14:03 65.86 65.87 65.85 65.85 1.5K
14:04 65.85 65.90 65.85 65.89 17.7K
14:05 65.89 66.00 65.89 66.00 3.8K
14:06 66.01 66.01 66.00 66.00 3.8K
14:07 66.00 66.00 65.97 65.97 2.7K
14:08 65.97 65.97 65.97 65.97 1.4K
14:09 65.96 65.96 65.95 65.95 9.7K
14:10 65.98 66.03 65.98 66.03 4.2K
14:11 66.03 66.03 66.01 66.01 1.4K
14:12 66.01 66.01 65.97 65.98 3.3K
14:13 65.96 65.96 65.93 65.93 1.7K
14:14 65.96 65.96 65.93 65.93 2.4K
14:15 65.93 65.96 65.93 65.93 1.5K
14:16 65.93 65.93 65.93 65.93 0.7K
14:17 65.93 66.01 65.93 66.01 8.5K
14:18 66.01 66.01 65.99 65.99 1.1K
14:19 66.00 66.01 65.99 65.99 12.4K
14:20 66.00 66.00 65.96 66.00 9.8K
14:21 66.00 66.01 65.99 65.99 4.5K
14:22 66.01 66.01 65.99 65.99 0.7K
14:23 65.99 65.99 65.97 65.99 5.9K
14:24 65.99 66.00 65.98 65.98 1.5K
14:25 65.97 65.99 65.97 65.99 0.9K
14:26 65.99 66.01 65.99 66.01 2.2K
14:27 66.01 66.01 65.97 65.97 1.1K
14:28 65.97 65.97 65.96 65.97 1.3K
14:29 65.97 65.97 65.94 65.94 1.1K
14:30 65.94 65.98 65.94 65.95 4.3K
14:31 65.98 65.98 65.97 65.97 1.7K
14:32 65.97 65.99 65.97 65.99 2.9K
14:33 65.99 66.00 65.98 66.00 5.1K
14:34 66.00 66.00 65.99 66.00 10.2K
14:35 66.00 66.00 65.99 65.99 2.0K
14:36 65.99 65.99 65.96 65.96 6.6K
14:37 65.96 66.00 65.96 66.00 3.3K
14:38 65.97 66.01 65.97 65.98 4.2K
14:39 65.99 65.99 65.98 65.98 5.4K
14:40 65.98 65.99 65.98 65.99 0.9K
14:41 66.01 66.03 66.00 66.03 18.3K
14:42 66.03 66.08 66.03 66.08 2.5K
14:43 66.09 66.11 66.09 66.10 4.1K
14:44 66.10 66.10 66.10 66.10 0.9K
14:45 66.10 66.10 66.06 66.06 1.1K
14:46 66.06 66.06 66.04 66.04 0.9K
14:47 66.04 66.06 66.04 66.06 3.4K
14:48 66.08 66.08 66.07 66.07 3.9K
14:49 66.08 66.08 66.08 66.08 2.5K
14:50 66.09 66.10 66.09 66.10 1.7K
14:51 66.10 66.11 66.10 66.11 2.8K
14:52 66.11 66.14 66.11 66.14 2.6K
14:53 66.14 66.15 66.14 66.15 0.9K
14:54 66.15 66.15 66.08 66.08 8.7K
14:55 66.08 66.16 66.08 66.16 4.4K
14:56 66.16 66.16 66.16 66.16 0.5K
14:57 66.16 66.16 66.09 66.09 2.3K
14:58 66.08 66.08 66.02 66.02 2.7K
14:59 66.02 66.03 66.01 66.01 1.7K
15:00 65.96 65.98 65.96 65.96 6.2K
15:01 65.96 65.98 65.96 65.98 2.8K
15:02 65.98 65.99 65.98 65.99 2.9K
15:03 66.02 66.02 66.02 66.02 3.2K
15:04 66.01 66.01 65.99 65.99 1.4K
15:05 66.02 66.02 66.01 66.01 2.1K
15:06 66.00 66.00 65.95 65.95 3.7K
15:07 65.95 65.95 65.93 65.94 3.7K
15:08 65.94 65.95 65.94 65.95 0.6K
15:09 65.95 65.95 65.93 65.93 1.3K
15:10 65.94 65.94 65.92 65.93 2.1K
15:11 65.93 65.93 65.93 65.93 0.8K
15:12 65.93 65.93 65.88 65.91 2.2K
15:13 65.91 65.91 65.90 65.90 2.4K
15:14 65.90 65.94 65.90 65.93 5.0K
15:15 65.93 65.95 65.93 65.94 2.6K
15:16 65.94 65.94 65.92 65.92 2.1K
15:17 65.88 65.91 65.87 65.91 4.6K
15:18 65.89 65.89 65.89 65.89 1.3K
15:19 65.91 65.92 65.91 65.92 0.9K
15:20 65.92 65.94 65.91 65.94 4.0K
15:21 65.92 65.95 65.92 65.95 4.0K
15:22 65.95 65.96 65.94 65.94 2.5K
15:23 65.94 65.94 65.92 65.93 2.6K
15:24 65.93 65.95 65.93 65.95 3.7K
15:25 65.95 65.95 65.93 65.93 1.2K
15:26 65.94 65.94 65.92 65.92 1.1K
15:27 65.94 65.94 65.91 65.91 2.4K
15:28 65.91 65.95 65.91 65.95 4.3K
15:29 65.95 65.96 65.94 65.94 5.9K
15:30 65.94 65.94 65.93 65.94 2.4K
15:31 65.95 65.95 65.93 65.94 1.3K
15:32 65.95 65.95 65.93 65.93 7.5K
15:33 65.93 65.93 65.91 65.91 3.3K
15:34 65.88 65.89 65.88 65.89 5.3K
15:35 65.89 65.89 65.88 65.88 2.4K
15:36 65.88 65.88 65.87 65.88 1.4K
15:37 65.87 65.87 65.84 65.84 6.2K
15:38 65.84 65.85 65.82 65.82 3.4K
15:39 65.83 65.83 65.83 65.83 4.5K
15:40 65.83 65.83 65.75 65.75 8.6K
15:41 65.75 65.76 65.70 65.73 7.7K
15:42 65.71 65.71 65.68 65.68 3.9K
15:43 65.68 65.72 65.66 65.72 3.3K
15:44 65.72 65.72 65.67 65.67 5.1K
15:45 65.68 65.68 65.67 65.67 7.9K
15:46 65.65 65.69 65.65 65.68 6.1K
15:47 65.69 65.69 65.68 65.68 5.2K
15:48 65.70 65.71 65.69 65.70 7.9K
15:49 65.70 65.71 65.70 65.70 1.0K
15:50 65.71 65.71 65.70 65.71 6.7K
15:51 65.73 65.81 65.73 65.76 14.7K
15:52 65.76 65.79 65.76 65.78 5.2K
15:53 65.77 65.77 65.76 65.76 6.6K
15:54 65.72 65.74 65.72 65.72 20.4K
15:55 65.72 65.73 65.72 65.73 19.4K
15:56 65.79 65.79 65.68 65.69 23.5K
15:57 65.69 65.69 65.64 65.64 29.3K
15:58 65.64 65.64 65.62 65.62 22.0K
15:59 65.62 65.63 65.62 65.63 33.2K
16:00 65.63 66.56 65.63 65.69 286.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar