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 67.64 68.06 67.20 67.58 36.8K
09:32 67.25 67.45 67.22 67.22 11.7K
09:33 67.22 67.31 67.14 67.14 3.6K
09:34 67.14 67.25 67.14 67.25 2.4K
09:35 67.40 67.40 67.24 67.24 7.4K
09:36 67.22 67.22 67.09 67.12 14.3K
09:37 67.16 67.16 67.11 67.13 2.5K
09:38 67.13 67.18 67.11 67.17 7.1K
09:39 67.23 67.23 67.08 67.08 14.5K
09:40 67.01 67.09 67.01 67.07 8.8K
09:41 67.11 67.22 67.11 67.22 11.9K
09:42 67.21 67.27 67.12 67.12 8.1K
09:43 67.10 67.10 67.05 67.05 3.8K
09:44 66.94 66.94 66.84 66.85 7.5K
09:45 66.85 66.85 66.77 66.78 9.4K
09:46 66.80 66.92 66.80 66.92 8.2K
09:47 66.92 66.92 66.90 66.91 7.7K
09:48 66.89 67.08 66.89 67.08 13.3K
09:49 67.09 67.14 67.09 67.14 2.4K
09:50 67.14 67.14 67.03 67.06 3.7K
09:51 67.07 67.08 66.99 66.99 3.2K
09:52 67.03 67.20 67.03 67.20 10.7K
09:53 67.24 67.24 67.15 67.15 2.1K
09:54 67.11 67.14 67.05 67.05 1.7K
09:55 67.05 67.08 67.05 67.08 2.9K
09:56 67.05 67.05 66.98 66.98 3.9K
09:57 66.96 66.96 66.87 66.92 2.7K
09:58 66.94 66.97 66.87 66.87 3.3K
09:59 66.87 66.87 66.82 66.82 2.8K
10:00 66.82 66.91 66.82 66.88 3.5K
10:01 66.88 66.88 66.80 66.80 3.0K
10:02 66.80 66.80 66.72 66.72 8.9K
10:03 66.68 66.75 66.67 66.75 7.4K
10:04 66.77 66.77 66.72 66.76 4.4K
10:05 66.76 66.76 66.66 66.69 2.1K
10:06 66.63 66.69 66.56 66.62 6.5K
10:07 66.60 66.63 66.60 66.63 1.8K
10:08 66.67 66.67 66.58 66.58 4.0K
10:09 66.56 66.56 66.45 66.45 3.4K
10:10 66.46 66.47 66.41 66.41 5.6K
10:11 66.40 66.51 66.40 66.51 8.1K
10:12 66.52 66.62 66.49 66.49 4.9K
10:13 66.49 66.62 66.49 66.58 2.9K
10:14 66.58 66.60 66.58 66.60 0.7K
10:15 66.58 66.74 66.58 66.74 3.9K
10:16 66.74 66.74 66.72 66.72 2.1K
10:17 66.69 66.70 66.65 66.69 3.7K
10:18 66.68 66.74 66.68 66.72 3.0K
10:19 66.72 66.83 66.72 66.79 3.1K
10:20 66.79 66.79 66.75 66.75 3.1K
10:21 66.75 66.84 66.75 66.84 7.4K
10:22 66.82 66.83 66.77 66.79 5.9K
10:23 66.83 66.88 66.83 66.84 4.9K
10:24 66.85 66.86 66.84 66.86 3.5K
10:25 66.84 66.94 66.84 66.94 2.6K
10:26 67.04 67.05 66.98 67.04 6.4K
10:27 67.04 67.04 66.95 66.95 2.4K
10:28 66.95 66.96 66.95 66.95 2.7K
10:29 66.95 66.95 66.91 66.91 2.6K
10:30 66.91 66.91 66.85 66.86 2.5K
10:31 66.83 66.86 66.79 66.79 6.3K
10:32 66.83 66.87 66.83 66.87 2.7K
10:33 66.92 66.92 66.83 66.83 2.2K
10:34 66.80 66.86 66.79 66.86 4.3K
10:35 66.83 66.83 66.82 66.83 4.8K
10:36 66.85 66.85 66.78 66.78 4.4K
10:37 66.78 66.82 66.78 66.79 2.7K
10:38 66.75 66.76 66.72 66.72 2.5K
10:39 66.72 66.76 66.72 66.72 2.8K
10:40 66.74 66.77 66.72 66.72 3.5K
10:41 66.72 66.75 66.69 66.69 3.8K
10:42 66.69 66.72 66.67 66.71 7.8K
10:43 66.72 66.72 66.70 66.72 1.8K
10:44 66.76 66.76 66.76 66.76 7.4K
10:45 66.79 66.79 66.78 66.78 1.6K
10:46 66.78 66.78 66.68 66.68 3.5K
10:47 66.65 66.65 66.59 66.59 3.2K
10:48 66.59 66.60 66.55 66.56 2.6K
10:49 66.58 66.58 66.52 66.52 3.9K
10:50 66.48 66.48 66.44 66.47 4.9K
10:51 66.47 66.51 66.47 66.49 4.0K
10:52 66.53 66.54 66.52 66.52 3.3K
10:53 66.52 66.54 66.49 66.49 3.4K
10:54 66.49 66.49 66.44 66.45 3.5K
10:55 66.43 66.44 66.40 66.40 5.1K
10:56 66.43 66.43 66.36 66.36 4.3K
10:57 66.33 66.41 66.33 66.41 4.0K
10:58 66.32 66.40 66.32 66.40 8.8K
10:59 66.42 66.43 66.41 66.41 0.7K
11:00 66.41 66.44 66.41 66.44 3.1K
11:01 66.44 66.61 66.44 66.61 5.4K
11:02 66.61 66.65 66.60 66.65 72.1K
11:03 66.65 66.65 66.61 66.64 5.6K
11:04 66.60 66.60 66.60 66.60 1.6K
11:05 66.64 66.66 66.63 66.63 2.7K
11:06 66.63 66.67 66.63 66.67 3.9K
11:07 66.65 66.67 66.63 66.67 3.2K
11:08 66.65 66.65 66.64 66.64 1.9K
11:09 66.64 66.64 66.61 66.62 1.5K
11:10 66.62 66.68 66.60 66.60 4.3K
11:11 66.56 66.56 66.56 66.56 2.1K
11:12 66.56 66.70 66.56 66.70 2.2K
11:13 66.70 66.78 66.70 66.77 1.6K
11:14 66.77 66.81 66.77 66.79 1.8K
11:15 66.79 66.84 66.76 66.76 1.4K
11:16 66.74 66.74 66.74 66.74 2.2K
11:17 66.74 66.78 66.74 66.78 1.4K
11:18 66.78 66.78 66.75 66.75 2.8K
11:19 66.75 66.75 66.75 66.75 0.8K
11:20 66.76 66.78 66.75 66.75 3.3K
11:21 66.72 66.74 66.69 66.69 1.7K
11:22 66.68 66.73 66.68 66.73 3.3K
11:23 66.73 66.73 66.73 66.73 0.9K
11:24 66.71 66.78 66.71 66.78 4.0K
11:25 66.78 66.78 66.76 66.77 1.3K
11:26 66.77 66.77 66.72 66.72 1.6K
11:27 66.70 66.70 66.66 66.66 2.2K
11:28 66.67 66.68 66.66 66.67 2.9K
11:29 66.70 66.70 66.70 66.70 2.4K
11:30 66.67 66.67 66.63 66.63 2.8K
11:31 66.59 66.61 66.55 66.61 3.3K
11:32 66.57 66.58 66.57 66.58 1.1K
11:33 66.58 66.61 66.58 66.61 2.1K
11:34 66.61 66.61 66.59 66.59 0.4K
11:35 66.59 66.61 66.59 66.61 1.0K
11:36 66.62 66.63 66.59 66.59 1.6K
11:37 66.62 66.62 66.61 66.62 3.2K
11:38 66.62 66.63 66.59 66.63 5.0K
11:39 66.63 66.63 66.58 66.59 1.6K
11:40 66.59 66.61 66.59 66.61 1.5K
11:41 66.61 66.62 66.60 66.60 1.8K
11:42 66.60 66.60 66.49 66.49 2.6K
11:43 66.49 66.49 66.49 66.49 0.6K
11:44 66.46 66.55 66.46 66.53 2.4K
11:45 66.49 66.50 66.49 66.50 0.7K
11:46 66.50 66.51 66.47 66.47 1.5K
11:47 66.47 66.48 66.46 66.48 1.8K
11:48 66.48 66.53 66.48 66.52 2.3K
11:49 66.52 66.57 66.52 66.57 2.0K
11:50 66.59 66.59 66.57 66.57 2.3K
11:51 66.57 66.57 66.55 66.55 1.8K
11:52 66.55 66.55 66.55 66.55 0.5K
11:53 66.55 66.55 66.53 66.55 1.5K
11:54 66.55 66.56 66.55 66.56 0.4K
11:55 66.56 66.56 66.53 66.55 1.3K
11:56 66.55 66.55 66.50 66.50 4.2K
11:57 66.50 66.50 66.50 66.50 0.5K
11:58 66.48 66.50 66.48 66.50 5.2K
11:59 66.47 66.47 66.45 66.45 2.7K
12:00 66.45 66.45 66.42 66.42 2.2K
12:01 66.42 66.42 66.40 66.42 2.8K
12:02 66.42 66.47 66.42 66.47 2.3K
12:03 66.47 66.49 66.44 66.49 1.4K
12:04 66.47 66.49 66.46 66.47 1.9K
12:05 66.48 66.48 66.48 66.48 0.5K
12:06 66.48 66.48 66.43 66.43 0.9K
12:07 66.43 66.43 66.40 66.42 2.6K
12:08 66.45 66.45 66.45 66.45 1.2K
12:09 66.45 66.47 66.45 66.47 1.3K
12:10 66.47 66.54 66.47 66.54 1.8K
12:11 66.54 66.54 66.52 66.52 1.0K
12:12 66.52 66.53 66.51 66.52 1.1K
12:13 66.52 66.56 66.52 66.56 3.3K
12:14 66.53 66.53 66.53 66.53 0.9K
12:15 66.53 66.53 66.50 66.52 0.3K
12:16 66.52 66.57 66.52 66.57 2.0K
12:17 66.58 66.58 66.57 66.57 0.7K
12:18 66.57 66.58 66.57 66.58 0.2K
12:19 66.58 66.58 66.56 66.56 0.8K
12:20 66.56 66.56 66.49 66.49 1.9K
12:21 66.53 66.55 66.53 66.55 2.7K
12:22 66.55 66.55 66.55 66.55 0.5K
12:23 66.55 66.57 66.55 66.55 1.0K
12:24 66.58 66.59 66.55 66.55 1.9K
12:25 66.55 66.55 66.54 66.54 1.2K
12:26 66.54 66.54 66.54 66.54 0.1K
12:27 66.54 66.54 66.51 66.53 3.7K
12:28 66.53 66.57 66.53 66.57 1.1K
12:29 66.56 66.56 66.49 66.49 4.6K
12:30 66.49 66.49 66.48 66.48 1.8K
12:31 66.48 66.48 66.48 66.48 0.4K
12:32 66.49 66.54 66.49 66.54 4.1K
12:33 66.54 66.54 66.53 66.53 0.5K
12:34 66.53 66.56 66.53 66.56 1.8K
12:35 66.56 66.58 66.56 66.58 0.7K
12:36 66.58 66.61 66.58 66.60 1.6K
12:37 66.61 66.61 66.60 66.60 0.6K
12:38 66.59 66.59 66.59 66.59 2.0K
12:39 66.59 66.61 66.59 66.61 0.7K
12:40 66.61 66.61 66.57 66.57 2.3K
12:41 66.55 66.55 66.51 66.52 3.0K
12:42 66.53 66.55 66.52 66.52 2.1K
12:43 66.53 66.53 66.52 66.52 1.2K
12:44 66.52 66.54 66.51 66.52 2.0K
12:45 66.52 66.56 66.52 66.56 1.6K
12:46 66.56 66.56 66.56 66.56 1.4K
12:47 66.56 66.56 66.56 66.56 0.1K
12:48 66.56 66.61 66.56 66.61 1.8K
12:49 66.61 66.61 66.59 66.59 1.4K
12:50 66.56 66.57 66.56 66.57 1.0K
12:51 66.57 66.58 66.56 66.56 1.9K
12:52 66.56 66.57 66.55 66.55 1.5K
12:53 66.55 66.55 66.55 66.55 0.9K
12:54 66.54 66.54 66.54 66.54 1.3K
12:55 66.54 66.54 66.51 66.51 1.5K
12:56 66.51 66.51 66.51 66.51 0.4K
12:57 66.47 66.52 66.47 66.52 3.7K
12:58 66.50 66.52 66.50 66.52 1.3K
12:59 66.52 66.52 66.51 66.51 1.9K
13:00 66.51 66.51 66.50 66.50 1.6K
13:01 66.50 66.50 66.50 66.50 0.3K
13:02 66.50 66.50 66.41 66.41 8.8K
13:03 66.41 66.41 66.37 66.37 2.0K
13:04 66.38 66.39 66.38 66.39 2.2K
13:05 66.39 66.39 66.37 66.37 0.3K
13:06 66.36 66.36 66.35 66.35 2.4K
13:07 66.38 66.38 66.35 66.35 2.1K
13:08 66.32 66.32 66.30 66.32 3.5K
13:09 66.29 66.31 66.29 66.31 4.9K
13:10 66.31 66.32 66.30 66.32 8.2K
13:11 66.36 66.44 66.36 66.44 10.7K
13:12 66.45 66.53 66.45 66.53 9.9K
13:13 66.54 66.57 66.54 66.57 23.3K
13:14 66.57 66.57 66.55 66.56 2.0K
13:15 66.60 66.62 66.60 66.60 2.3K
13:16 66.59 66.59 66.58 66.58 2.0K
13:17 66.58 66.62 66.58 66.62 1.8K
13:18 66.62 66.62 66.62 66.62 2.9K
13:19 66.62 66.64 66.60 66.64 3.1K
13:20 66.64 66.67 66.63 66.67 2.8K
13:21 66.69 66.75 66.69 66.75 4.5K
13:22 66.73 66.73 66.70 66.70 2.8K
13:23 66.70 66.70 66.69 66.69 0.7K
13:24 66.69 66.69 66.69 66.69 1.1K
13:25 66.69 66.69 66.69 66.69 0.6K
13:26 66.69 66.69 66.69 66.69 0.6K
13:27 66.69 66.70 66.69 66.70 0.8K
13:28 66.68 66.70 66.66 66.70 2.7K
13:29 66.67 66.67 66.67 66.67 2.2K
13:30 66.68 66.68 66.67 66.67 1.0K
13:31 66.67 66.67 66.66 66.66 0.7K
13:32 66.66 66.67 66.65 66.65 1.9K
13:33 66.65 66.76 66.65 66.76 3.4K
13:34 66.76 66.76 66.76 66.76 0.4K
13:35 66.76 66.76 66.71 66.71 1.0K
13:36 66.71 66.73 66.71 66.73 0.8K
13:37 66.74 66.76 66.74 66.76 1.2K
13:38 66.77 66.77 66.75 66.76 2.6K
13:39 66.76 66.76 66.73 66.73 2.4K
13:40 66.73 66.73 66.73 66.73 0.7K
13:41 66.73 66.75 66.73 66.75 1.6K
13:42 66.75 66.75 66.71 66.71 0.9K
13:43 66.71 66.71 66.70 66.71 0.8K
13:44 66.71 66.73 66.70 66.73 2.6K
13:45 66.73 66.76 66.73 66.76 2.5K
13:46 66.74 66.75 66.74 66.74 1.3K
13:47 66.74 66.76 66.74 66.76 1.1K
13:48 66.78 66.78 66.78 66.78 1.6K
13:49 66.74 66.76 66.74 66.76 2.6K
13:50 66.76 66.76 66.76 66.76 0.2K
13:51 66.75 66.75 66.74 66.74 3.0K
13:52 66.73 66.73 66.73 66.73 2.6K
13:53 66.73 66.73 66.73 66.73 1.1K
13:54 66.75 66.76 66.75 66.76 1.2K
13:55 66.78 66.78 66.77 66.77 2.5K
13:56 66.75 66.75 66.75 66.75 1.1K
13:57 66.75 66.75 66.74 66.74 1.8K
13:58 66.74 66.76 66.74 66.74 1.1K
13:59 66.74 66.74 66.71 66.71 1.3K
14:00 66.70 66.71 66.68 66.68 2.8K
14:01 66.68 66.71 66.68 66.71 1.9K
14:02 66.71 66.73 66.71 66.73 0.7K
14:03 66.73 66.76 66.73 66.76 10.5K
14:04 66.76 66.78 66.71 66.71 1.2K
14:05 66.71 66.76 66.71 66.76 3.7K
14:06 66.76 66.78 66.76 66.78 1.8K
14:07 66.78 66.79 66.78 66.79 0.8K
14:08 66.76 66.76 66.76 66.76 4.5K
14:09 66.76 66.76 66.74 66.74 1.7K
14:10 66.74 66.74 66.69 66.69 2.3K
14:11 66.71 66.74 66.71 66.74 1.7K
14:12 66.74 66.74 66.71 66.71 1.7K
14:13 66.71 66.71 66.70 66.70 0.8K
14:14 66.70 66.76 66.70 66.76 3.2K
14:15 66.76 66.76 66.76 66.76 0.2K
14:16 66.76 66.76 66.73 66.75 0.4K
14:17 66.75 66.77 66.75 66.77 2.0K
14:18 66.76 66.76 66.76 66.76 0.5K
14:19 66.76 66.77 66.76 66.77 2.7K
14:20 66.77 66.77 66.77 66.77 0.5K
14:21 66.77 66.78 66.76 66.78 1.6K
14:22 66.78 66.78 66.77 66.77 0.6K
14:23 66.77 66.77 66.76 66.76 1.2K
14:24 66.76 66.76 66.76 66.76 0.4K
14:25 66.76 66.76 66.76 66.76 0.8K
14:26 66.76 66.76 66.61 66.61 13.4K
14:27 66.60 66.68 66.59 66.68 5.9K
14:28 66.67 66.67 66.63 66.63 1.2K
14:29 66.63 66.64 66.63 66.63 1.4K
14:30 66.63 66.64 66.63 66.64 0.7K
14:31 66.64 66.64 66.64 66.64 1.7K
14:32 66.64 66.64 66.64 66.64 0.7K
14:33 66.65 66.65 66.64 66.64 0.7K
14:34 66.62 66.63 66.60 66.60 8.0K
14:35 66.60 66.62 66.60 66.61 2.6K
14:36 66.61 66.61 66.58 66.58 3.6K
14:37 66.58 66.58 66.54 66.54 2.5K
14:38 66.54 66.55 66.52 66.54 5.4K
14:39 66.54 66.54 66.53 66.54 1.7K
14:40 66.54 66.54 66.53 66.53 3.0K
14:41 66.55 66.56 66.55 66.56 3.0K
14:42 66.56 66.57 66.55 66.55 36.7K
14:43 66.55 66.55 66.51 66.52 1.1K
14:44 66.52 66.53 66.52 66.53 2.1K
14:45 66.53 66.53 66.48 66.48 1.9K
14:46 66.47 66.50 66.47 66.50 3.1K
14:47 66.50 66.50 66.50 66.50 0.7K
14:48 66.50 66.50 66.50 66.50 0.7K
14:49 66.48 66.48 66.48 66.48 2.8K
14:50 66.49 66.49 66.49 66.49 1.8K
14:51 66.49 66.49 66.47 66.47 1.5K
14:52 66.47 66.48 66.47 66.48 2.5K
14:53 66.48 66.48 66.44 66.44 3.5K
14:54 66.44 66.44 66.42 66.42 0.9K
14:55 66.42 66.42 66.42 66.42 1.0K
14:56 66.42 66.42 66.40 66.40 2.5K
14:57 66.42 66.44 66.42 66.44 3.3K
14:58 66.44 66.45 66.44 66.45 1.0K
14:59 66.45 66.45 66.45 66.45 1.3K
15:00 66.45 66.46 66.44 66.44 3.7K
15:01 66.43 66.49 66.43 66.49 2.8K
15:02 66.49 66.49 66.46 66.46 2.4K
15:03 66.48 66.48 66.46 66.46 0.9K
15:04 66.48 66.48 66.48 66.48 1.1K
15:05 66.48 66.48 66.48 66.48 1.5K
15:06 66.48 66.50 66.47 66.47 3.0K
15:07 66.47 66.51 66.47 66.51 2.4K
15:08 66.49 66.51 66.49 66.51 1.4K
15:09 66.50 66.50 66.47 66.47 2.5K
15:10 66.48 66.50 66.47 66.47 1.5K
15:11 66.47 66.49 66.47 66.49 2.1K
15:12 66.49 66.49 66.47 66.49 3.4K
15:13 66.49 66.49 66.49 66.49 1.4K
15:14 66.49 66.49 66.49 66.49 1.1K
15:15 66.47 66.47 66.46 66.46 6.6K
15:16 66.46 66.55 66.46 66.51 6.9K
15:17 66.50 66.51 66.50 66.51 1.7K
15:18 66.51 66.56 66.51 66.56 1.0K
15:19 66.54 66.60 66.54 66.60 2.6K
15:20 66.60 66.60 66.59 66.59 3.7K
15:21 66.59 66.60 66.53 66.53 1.8K
15:22 66.51 66.54 66.51 66.54 1.2K
15:23 66.54 66.59 66.54 66.59 3.1K
15:24 66.59 66.59 66.55 66.55 2.3K
15:25 66.55 66.56 66.54 66.54 1.7K
15:26 66.54 66.54 66.52 66.52 1.3K
15:27 66.52 66.52 66.50 66.51 1.4K
15:28 66.50 66.50 66.48 66.48 2.5K
15:29 66.47 66.47 66.43 66.43 2.3K
15:30 66.42 66.42 66.38 66.38 2.2K
15:31 66.41 66.45 66.41 66.45 4.4K
15:32 66.45 66.57 66.45 66.57 2.7K
15:33 66.60 66.61 66.60 66.61 6.2K
15:34 66.61 66.61 66.60 66.60 1.9K
15:35 66.60 66.61 66.60 66.61 1.7K
15:36 66.63 66.63 66.58 66.60 5.9K
15:37 66.60 66.60 66.60 66.60 2.1K
15:38 66.62 66.63 66.60 66.60 5.3K
15:39 66.58 66.58 66.54 66.54 5.1K
15:40 66.57 66.59 66.57 66.59 5.9K
15:41 66.57 66.60 66.57 66.58 4.4K
15:42 66.58 66.60 66.57 66.58 4.0K
15:43 66.58 66.59 66.58 66.59 5.5K
15:44 66.58 66.59 66.58 66.59 6.4K
15:45 66.57 66.58 66.57 66.57 3.8K
15:46 66.57 66.57 66.55 66.56 7.5K
15:47 66.57 66.59 66.57 66.59 5.7K
15:48 66.59 66.59 66.56 66.56 5.3K
15:49 66.55 66.55 66.53 66.54 10.5K
15:50 66.53 66.55 66.52 66.55 9.3K
15:51 66.59 66.65 66.59 66.59 12.3K
15:52 66.59 66.60 66.58 66.59 14.0K
15:53 66.57 66.62 66.57 66.62 14.8K
15:54 66.62 66.64 66.62 66.62 17.9K
15:55 66.63 66.67 66.61 66.62 21.1K
15:56 66.66 66.68 66.61 66.65 19.8K
15:57 66.65 66.67 66.63 66.64 26.8K
15:58 66.64 66.67 66.64 66.67 22.2K
15:59 66.67 66.67 66.61 66.61 38.0K
16:00 66.62 66.75 66.21 66.68 531.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar