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 72.06 72.13 71.29 71.70 148.3K
09:32 71.75 72.04 71.75 72.04 18.6K
09:33 72.12 72.12 71.92 72.00 40.4K
09:34 71.91 71.91 71.57 71.57 66.9K
09:35 71.42 71.42 70.76 70.76 49.6K
09:36 70.58 71.11 70.58 71.11 100.9K
09:37 71.13 71.27 71.02 71.26 30.5K
09:38 71.00 71.00 70.83 70.83 25.8K
09:39 70.85 70.85 70.61 70.65 28.6K
09:40 70.53 70.72 70.53 70.67 18.8K
09:41 70.70 70.90 70.70 70.83 19.7K
09:42 70.84 70.85 70.74 70.85 23.3K
09:43 70.82 70.88 70.80 70.81 17.5K
09:44 70.75 70.75 70.57 70.57 9.7K
09:45 70.58 70.74 70.58 70.74 8.1K
09:46 70.79 70.89 70.79 70.86 7.9K
09:47 70.76 70.82 70.68 70.68 15.5K
09:48 70.74 70.74 70.70 70.70 7.9K
09:49 70.70 70.70 70.48 70.48 12.3K
09:50 70.49 70.56 70.49 70.55 5.8K
09:51 70.59 70.73 70.57 70.73 39.0K
09:52 70.73 70.98 70.73 70.98 16.0K
09:53 70.94 71.13 70.94 71.04 11.3K
09:54 71.10 71.12 71.05 71.05 18.9K
09:55 71.10 71.23 71.10 71.23 9.6K
09:56 71.33 71.33 71.15 71.15 16.0K
09:57 71.11 71.21 71.11 71.21 3.5K
09:58 71.16 71.23 71.16 71.21 25.2K
09:59 71.23 71.23 71.11 71.17 11.1K
10:00 71.13 71.21 71.06 71.21 4.6K
10:01 71.18 71.18 71.04 71.04 5.8K
10:02 71.00 71.07 71.00 71.07 5.2K
10:03 70.99 71.00 70.98 70.98 7.6K
10:04 71.02 71.10 71.00 71.04 20.6K
10:05 71.02 71.06 70.94 70.94 22.6K
10:06 70.91 70.97 70.88 70.88 6.5K
10:07 70.91 70.97 70.84 70.97 16.8K
10:08 70.98 71.01 70.93 70.93 9.0K
10:09 70.93 71.00 70.85 70.93 26.1K
10:10 70.91 71.00 70.91 71.00 7.6K
10:11 70.92 70.96 70.88 70.88 6.7K
10:12 70.79 70.79 70.74 70.77 12.6K
10:13 70.77 70.77 70.64 70.64 6.0K
10:14 70.60 70.60 70.51 70.58 7.0K
10:15 70.71 70.76 70.68 70.68 15.5K
10:16 70.62 70.64 70.59 70.64 8.0K
10:17 70.60 70.68 70.60 70.68 7.4K
10:18 70.65 70.69 70.59 70.59 18.7K
10:19 70.49 70.49 70.40 70.43 5.9K
10:20 70.40 70.43 70.40 70.43 11.4K
10:21 70.41 70.47 70.41 70.44 8.9K
10:22 70.39 70.40 70.35 70.35 14.9K
10:23 70.35 70.42 70.35 70.39 14.8K
10:24 70.43 70.48 70.43 70.48 3.4K
10:25 70.42 70.42 70.33 70.33 9.0K
10:26 70.33 70.33 70.17 70.19 10.7K
10:27 70.19 70.19 70.05 70.05 15.7K
10:28 70.08 70.08 70.03 70.03 15.1K
10:29 70.04 70.04 70.01 70.02 16.4K
10:30 70.02 70.05 69.97 69.97 7.3K
10:31 69.99 69.99 69.96 69.96 9.9K
10:32 69.93 70.02 69.93 69.97 12.6K
10:33 69.97 69.97 69.91 69.91 6.9K
10:34 69.97 69.97 69.90 69.95 17.4K
10:35 69.91 69.91 69.75 69.75 24.2K
10:36 69.79 69.90 69.79 69.88 14.6K
10:37 69.88 69.93 69.88 69.90 10.4K
10:38 69.90 69.94 69.89 69.91 6.6K
10:39 69.85 69.90 69.79 69.90 12.0K
10:40 69.95 70.11 69.94 70.11 9.6K
10:41 70.14 70.16 70.07 70.07 5.1K
10:42 70.02 70.02 69.83 69.88 7.3K
10:43 69.84 69.84 69.80 69.83 5.9K
10:44 69.89 69.89 69.83 69.83 7.9K
10:45 69.84 69.91 69.84 69.91 7.0K
10:46 69.93 69.93 69.91 69.91 4.9K
10:47 70.01 70.01 69.88 69.95 7.7K
10:48 69.97 70.00 69.96 69.97 13.7K
10:49 70.01 70.02 69.98 69.98 6.3K
10:50 69.95 69.98 69.90 69.90 11.1K
10:51 69.87 69.87 69.84 69.84 6.5K
10:52 69.81 69.93 69.81 69.93 7.7K
10:53 69.83 69.85 69.81 69.81 6.2K
10:54 69.77 69.81 69.74 69.74 9.0K
10:55 69.70 69.72 69.70 69.72 8.4K
10:56 69.72 69.72 69.63 69.63 4.0K
10:57 69.63 69.65 69.63 69.63 4.6K
10:58 69.63 69.63 69.59 69.59 4.2K
10:59 69.55 69.55 69.43 69.43 11.8K
11:00 69.46 69.46 69.40 69.42 8.8K
11:01 69.41 69.41 69.32 69.33 21.1K
11:02 69.31 69.36 69.31 69.36 6.6K
11:03 69.41 69.47 69.41 69.45 7.2K
11:04 69.43 69.45 69.41 69.44 4.9K
11:05 69.38 69.38 69.31 69.34 3.6K
11:06 69.31 69.31 69.25 69.25 4.1K
11:07 69.25 69.27 69.23 69.27 6.6K
11:08 69.25 69.25 69.20 69.20 17.0K
11:09 69.17 69.18 69.10 69.13 15.5K
11:10 69.10 69.15 69.10 69.15 5.7K
11:11 69.09 69.10 69.08 69.10 9.8K
11:12 69.10 69.16 69.10 69.13 32.3K
11:13 69.06 69.07 69.04 69.07 14.6K
11:14 69.07 69.07 69.03 69.03 6.0K
11:15 68.97 69.05 68.94 69.05 7.6K
11:16 69.05 69.06 69.00 69.00 3.7K
11:17 68.96 69.00 68.96 68.98 4.6K
11:18 68.98 68.98 68.92 68.95 5.9K
11:19 68.98 68.98 68.89 68.90 11.8K
11:20 68.92 68.92 68.86 68.86 7.5K
11:21 68.87 68.89 68.87 68.88 8.5K
11:22 68.93 69.10 68.93 69.09 11.5K
11:23 69.10 69.21 69.10 69.19 4.2K
11:24 69.18 69.25 69.16 69.25 6.1K
11:25 69.28 69.29 69.25 69.28 12.5K
11:26 69.19 69.25 69.19 69.25 5.9K
11:27 69.28 69.42 69.28 69.42 4.4K
11:28 69.46 69.50 69.37 69.37 6.1K
11:29 69.39 69.42 69.39 69.42 2.8K
11:30 69.41 69.45 69.39 69.39 13.1K
11:31 69.42 69.44 69.41 69.42 8.2K
11:32 69.42 69.49 69.41 69.49 8.3K
11:33 69.47 69.47 69.40 69.40 5.7K
11:34 69.42 69.46 69.42 69.44 5.6K
11:35 69.45 69.50 69.40 69.43 6.1K
11:36 69.43 69.44 69.41 69.44 4.0K
11:37 69.41 69.41 69.38 69.38 7.4K
11:38 69.38 69.39 69.34 69.34 6.9K
11:39 69.34 69.34 69.31 69.33 2.1K
11:40 69.33 69.34 69.26 69.34 12.4K
11:41 69.34 69.34 69.20 69.20 5.4K
11:42 69.22 69.23 69.20 69.20 3.0K
11:43 69.23 69.23 69.18 69.19 6.3K
11:44 69.20 69.20 69.17 69.19 6.5K
11:45 69.20 69.22 69.18 69.22 7.2K
11:46 69.24 69.24 69.22 69.22 3.5K
11:47 69.22 69.26 69.20 69.20 3.7K
11:48 69.26 69.30 69.24 69.24 6.9K
11:49 69.24 69.24 69.18 69.20 4.7K
11:50 69.20 69.20 69.18 69.18 4.3K
11:51 69.20 69.21 69.18 69.19 8.4K
11:52 69.19 69.21 69.18 69.18 10.8K
11:53 69.18 69.30 69.18 69.28 5.0K
11:54 69.28 69.30 69.27 69.29 3.3K
11:55 69.28 69.30 69.28 69.30 5.1K
11:56 69.29 69.33 69.26 69.33 7.8K
11:57 69.35 69.36 69.34 69.36 58.3K
11:58 69.33 69.33 69.29 69.30 5.0K
11:59 69.30 69.38 69.30 69.35 7.9K
12:00 69.34 69.36 69.32 69.36 3.8K
12:01 69.39 69.41 69.30 69.30 5.3K
12:02 69.30 69.30 69.29 69.30 4.5K
12:03 69.30 69.30 69.27 69.27 3.3K
12:04 69.31 69.38 69.28 69.38 20.1K
12:05 69.39 69.50 69.39 69.50 6.0K
12:06 69.52 69.54 69.52 69.54 7.1K
12:07 69.53 69.55 69.53 69.55 3.9K
12:08 69.55 69.63 69.53 69.63 6.8K
12:09 69.63 69.63 69.59 69.59 2.6K
12:10 69.59 69.62 69.59 69.61 4.2K
12:11 69.61 69.61 69.55 69.55 4.1K
12:12 69.55 69.55 69.51 69.51 3.1K
12:13 69.51 69.52 69.49 69.52 4.3K
12:14 69.52 69.52 69.52 69.52 1.2K
12:15 69.55 69.55 69.50 69.50 3.5K
12:16 69.54 69.54 69.45 69.45 5.8K
12:17 69.49 69.56 69.49 69.56 9.1K
12:18 69.56 69.56 69.53 69.53 4.3K
12:19 69.53 69.54 69.46 69.46 7.6K
12:20 69.47 69.55 69.47 69.54 7.6K
12:21 69.56 69.56 69.52 69.52 6.9K
12:22 69.49 69.49 69.44 69.48 6.4K
12:23 69.48 69.50 69.45 69.50 2.3K
12:24 69.47 69.47 69.40 69.40 4.6K
12:25 69.42 69.42 69.38 69.38 1.8K
12:26 69.38 69.38 69.34 69.34 3.7K
12:27 69.34 69.34 69.27 69.27 4.4K
12:28 69.27 69.31 69.27 69.31 6.0K
12:29 69.34 69.34 69.29 69.29 33.7K
12:30 69.27 69.28 69.22 69.22 2.6K
12:31 69.22 69.23 69.22 69.22 2.1K
12:32 69.22 69.23 69.22 69.23 4.8K
12:33 69.20 69.22 69.18 69.18 6.8K
12:34 69.18 69.21 69.14 69.16 7.2K
12:35 69.17 69.19 69.15 69.19 3.5K
12:36 69.19 69.19 69.08 69.08 21.1K
12:37 69.09 69.10 69.05 69.07 6.7K
12:38 69.07 69.09 69.04 69.04 4.8K
12:39 69.04 69.09 69.04 69.08 3.2K
12:40 69.08 69.13 69.08 69.13 5.8K
12:41 69.11 69.11 69.06 69.06 3.5K
12:42 69.06 69.13 69.06 69.10 5.9K
12:43 69.10 69.11 69.08 69.08 10.6K
12:44 69.10 69.12 69.08 69.12 19.8K
12:45 69.12 69.12 69.09 69.09 3.2K
12:46 69.09 69.12 69.09 69.10 6.6K
12:47 69.10 69.13 69.07 69.13 5.1K
12:48 69.13 69.23 69.13 69.23 2.6K
12:49 69.23 69.34 69.23 69.34 35.0K
12:50 69.32 69.38 69.32 69.38 5.8K
12:51 69.35 69.35 69.31 69.31 4.7K
12:52 69.31 69.33 69.31 69.33 3.4K
12:53 69.32 69.33 69.32 69.33 2.1K
12:54 69.33 69.33 69.32 69.33 56.2K
12:55 69.33 69.33 69.32 69.32 7.3K
12:56 69.32 69.37 69.32 69.37 5.4K
12:57 69.37 69.37 69.37 69.37 2.4K
12:58 69.34 69.40 69.34 69.34 10.9K
12:59 69.34 69.36 69.34 69.36 3.3K
13:00 69.36 69.36 69.34 69.36 2.9K
13:01 69.36 69.36 69.33 69.33 5.5K
13:02 69.33 69.35 69.33 69.35 3.9K
13:03 69.35 69.36 69.34 69.34 3.1K
13:04 69.35 69.38 69.35 69.38 4.3K
13:05 69.38 69.39 69.38 69.38 3.7K
13:06 69.38 69.43 69.38 69.43 6.2K
13:07 69.43 69.45 69.42 69.45 2.1K
13:08 69.45 69.46 69.45 69.46 6.5K
13:09 69.46 69.46 69.46 69.46 6.9K
13:10 69.47 69.47 69.40 69.41 7.9K
13:11 69.41 69.42 69.41 69.41 2.5K
13:12 69.43 69.44 69.42 69.42 6.7K
13:13 69.48 69.56 69.48 69.56 7.0K
13:14 69.56 69.60 69.56 69.60 1.4K
13:15 69.60 69.60 69.54 69.54 2.4K
13:16 69.54 69.55 69.52 69.54 5.3K
13:17 69.53 69.56 69.52 69.56 4.0K
13:18 69.56 69.60 69.55 69.60 6.1K
13:19 69.60 69.60 69.57 69.58 4.8K
13:20 69.57 69.59 69.54 69.54 5.6K
13:21 69.52 69.52 69.50 69.50 2.6K
13:22 69.50 69.54 69.50 69.54 6.0K
13:23 69.52 69.54 69.49 69.54 4.4K
13:24 69.54 69.54 69.54 69.54 0.6K
13:25 69.54 69.54 69.51 69.51 11.8K
13:26 69.51 69.51 69.46 69.47 4.8K
13:27 69.47 69.47 69.46 69.46 3.4K
13:28 69.47 69.47 69.44 69.45 2.5K
13:29 69.45 69.45 69.38 69.40 9.3K
13:30 69.40 69.40 69.39 69.39 5.0K
13:31 69.40 69.40 69.37 69.37 5.9K
13:32 69.37 69.38 69.34 69.34 9.6K
13:33 69.34 69.34 69.34 69.34 1.1K
13:34 69.34 69.34 69.33 69.33 5.5K
13:35 69.37 69.37 69.34 69.34 3.9K
13:36 69.34 69.34 69.34 69.34 1.2K
13:37 69.34 69.34 69.34 69.34 0.6K
13:38 69.34 69.34 69.34 69.34 2.1K
13:39 69.34 69.36 69.34 69.34 1.4K
13:40 69.34 69.42 69.34 69.42 10.2K
13:41 69.39 69.39 69.39 69.39 4.7K
13:42 69.39 69.42 69.37 69.37 8.4K
13:43 69.37 69.37 69.34 69.34 2.6K
13:44 69.34 69.44 69.34 69.44 9.0K
13:45 69.44 69.44 69.43 69.43 2.1K
13:46 69.43 69.50 69.43 69.50 5.4K
13:47 69.49 69.49 69.49 69.49 1.9K
13:48 69.49 69.52 69.49 69.52 2.1K
13:49 69.52 69.52 69.52 69.52 3.4K
13:50 69.52 69.58 69.52 69.52 2.0K
13:51 69.52 69.52 69.50 69.50 2.0K
13:52 69.52 69.52 69.47 69.47 14.0K
13:53 69.47 69.47 69.47 69.47 3.6K
13:54 69.47 69.52 69.47 69.49 7.2K
13:55 69.45 69.46 69.44 69.46 4.0K
13:56 69.46 69.46 69.45 69.45 2.9K
13:57 69.45 69.45 69.40 69.40 4.7K
13:58 69.39 69.44 69.39 69.44 13.4K
13:59 69.44 69.44 69.32 69.32 6.7K
14:00 69.32 69.33 69.32 69.32 6.0K
14:01 69.32 69.32 69.29 69.29 2.1K
14:02 69.31 69.31 69.29 69.30 3.8K
14:03 69.32 69.32 69.21 69.21 4.7K
14:04 69.21 69.23 69.20 69.22 5.3K
14:05 69.22 69.23 69.22 69.23 3.7K
14:06 69.25 69.28 69.25 69.28 3.3K
14:07 69.23 69.27 69.23 69.26 6.0K
14:08 69.24 69.28 69.24 69.27 4.0K
14:09 69.27 69.27 69.24 69.24 1.9K
14:10 69.24 69.24 69.24 69.24 4.2K
14:11 69.24 69.24 69.22 69.23 3.6K
14:12 69.23 69.29 69.22 69.29 8.9K
14:13 69.37 69.42 69.37 69.42 8.5K
14:14 69.42 69.44 69.42 69.44 5.7K
14:15 69.44 69.46 69.44 69.46 1.1K
14:16 69.46 69.46 69.45 69.45 1.9K
14:17 69.45 69.45 69.44 69.44 2.6K
14:18 69.44 69.46 69.44 69.46 9.5K
14:19 69.50 69.52 69.50 69.52 18.9K
14:20 69.52 69.52 69.52 69.52 0.2K
14:21 69.52 69.53 69.51 69.52 5.9K
14:22 69.52 69.53 69.48 69.48 6.9K
14:23 69.44 69.44 69.41 69.44 6.2K
14:24 69.44 69.45 69.44 69.44 2.4K
14:25 69.47 69.51 69.47 69.50 4.1K
14:26 69.50 69.53 69.50 69.52 1.9K
14:27 69.50 69.50 69.41 69.41 8.6K
14:28 69.41 69.41 69.34 69.34 2.8K
14:29 69.32 69.41 69.31 69.41 8.6K
14:30 69.41 69.41 69.41 69.41 1.7K
14:31 69.41 69.45 69.41 69.45 4.8K
14:32 69.45 69.48 69.45 69.46 4.6K
14:33 69.46 69.47 69.46 69.47 0.9K
14:34 69.45 69.48 69.45 69.47 3.4K
14:35 69.45 69.45 69.43 69.43 3.7K
14:36 69.43 69.44 69.42 69.44 2.4K
14:37 69.44 69.45 69.44 69.45 3.0K
14:38 69.45 69.47 69.45 69.47 2.1K
14:39 69.47 69.47 69.47 69.47 2.2K
14:40 69.47 69.53 69.47 69.53 5.0K
14:41 69.53 69.53 69.51 69.52 0.6K
14:42 69.54 69.54 69.52 69.52 10.7K
14:43 69.52 69.52 69.52 69.52 0.3K
14:44 69.52 69.52 69.49 69.50 3.0K
14:45 69.50 69.51 69.48 69.48 4.5K
14:46 69.48 69.49 69.46 69.49 3.1K
14:47 69.52 69.52 69.52 69.52 3.0K
14:48 69.56 69.57 69.55 69.55 1.1K
14:49 69.55 69.56 69.55 69.55 2.5K
14:50 69.56 69.56 69.56 69.56 2.7K
14:51 69.56 69.57 69.56 69.57 4.5K
14:52 69.57 69.60 69.54 69.54 13.6K
14:53 69.52 69.52 69.51 69.51 1.8K
14:54 69.51 69.52 69.51 69.52 2.9K
14:55 69.53 69.55 69.53 69.55 5.7K
14:56 69.55 69.55 69.53 69.53 1.0K
14:57 69.51 69.51 69.49 69.49 8.8K
14:58 69.47 69.47 69.44 69.45 9.1K
14:59 69.44 69.49 69.44 69.47 2.6K
15:00 69.47 69.48 69.46 69.46 3.6K
15:01 69.46 69.46 69.33 69.33 6.9K
15:02 69.32 69.42 69.32 69.42 25.2K
15:03 69.45 69.47 69.45 69.47 17.9K
15:04 69.45 69.45 69.35 69.39 22.8K
15:05 69.39 69.54 69.39 69.47 28.0K
15:06 69.48 69.48 69.48 69.48 1.9K
15:07 69.48 69.49 69.48 69.49 2.0K
15:08 69.49 69.51 69.49 69.51 3.9K
15:09 69.52 69.52 69.48 69.49 13.6K
15:10 69.49 69.52 69.49 69.52 6.9K
15:11 69.52 69.54 69.44 69.44 6.5K
15:12 69.39 69.39 69.37 69.37 6.6K
15:13 69.36 69.40 69.36 69.40 7.5K
15:14 69.40 69.40 69.38 69.39 2.4K
15:15 69.40 69.41 69.40 69.41 3.4K
15:16 69.42 69.43 69.40 69.41 33.8K
15:17 69.38 69.50 69.38 69.49 18.2K
15:18 69.52 69.52 69.49 69.49 7.1K
15:19 69.49 69.51 69.49 69.51 2.3K
15:20 69.51 69.53 69.51 69.53 3.1K
15:21 69.58 69.59 69.54 69.58 5.5K
15:22 69.58 69.67 69.58 69.62 6.1K
15:23 69.61 69.64 69.61 69.64 2.6K
15:24 69.64 69.64 69.62 69.62 3.9K
15:25 69.61 69.61 69.56 69.58 11.1K
15:26 69.58 69.58 69.51 69.51 7.4K
15:27 69.50 69.51 69.50 69.51 12.7K
15:28 69.51 69.60 69.50 69.52 23.6K
15:29 69.50 69.54 69.50 69.54 3.7K
15:30 69.54 69.54 69.50 69.52 4.1K
15:31 69.52 69.57 69.52 69.57 4.7K
15:32 69.57 69.57 69.53 69.54 7.4K
15:33 69.53 69.55 69.49 69.49 8.6K
15:34 69.51 69.52 69.51 69.51 9.6K
15:35 69.53 69.53 69.50 69.51 63.1K
15:36 69.52 69.52 69.51 69.52 5.0K
15:37 69.52 69.52 69.49 69.49 8.4K
15:38 69.49 69.50 69.46 69.47 7.9K
15:39 69.44 69.44 69.25 69.25 19.7K
15:40 69.23 69.31 69.23 69.29 17.6K
15:41 69.28 69.28 69.23 69.23 13.6K
15:42 69.19 69.19 69.16 69.19 12.3K
15:43 69.19 69.20 69.18 69.18 16.9K
15:44 69.19 69.21 69.19 69.20 9.5K
15:45 69.19 69.28 69.19 69.28 14.8K
15:46 69.28 69.39 69.27 69.39 6.8K
15:47 69.37 69.40 69.37 69.37 9.4K
15:48 69.33 69.33 69.28 69.31 16.2K
15:49 69.31 69.35 69.31 69.34 12.3K
15:50 69.33 69.33 69.28 69.30 14.1K
15:51 69.31 69.52 69.31 69.52 20.1K
15:52 69.54 69.54 69.32 69.32 23.6K
15:53 69.41 69.46 69.38 69.38 23.1K
15:54 69.35 69.35 69.28 69.31 36.0K
15:55 69.30 69.30 69.24 69.25 38.0K
15:56 69.14 69.28 69.14 69.28 51.7K
15:57 69.27 69.29 69.22 69.29 43.9K
15:58 69.26 69.29 69.21 69.21 42.6K
15:59 69.21 69.26 69.21 69.26 45.5K
16:00 69.24 70.00 69.22 69.25 464.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar