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 60.82 62.00 60.34 60.86 458.2K
09:32 60.76 60.78 60.66 60.74 120.4K
09:33 60.54 60.58 60.52 60.52 91.5K
09:34 60.43 60.43 60.27 60.29 88.9K
09:35 60.32 60.32 60.25 60.29 59.2K
09:36 60.26 60.26 60.06 60.10 128.5K
09:37 60.17 60.27 60.00 60.00 155.4K
09:38 59.95 59.95 59.82 59.88 111.6K
09:39 59.85 60.28 59.85 60.28 137.8K
09:40 60.28 60.29 60.25 60.26 46.4K
09:41 60.30 60.39 60.26 60.26 73.0K
09:42 60.19 60.28 60.19 60.28 26.2K
09:43 60.28 60.28 60.20 60.25 33.6K
09:44 60.29 60.40 60.29 60.40 48.3K
09:45 60.52 60.52 60.42 60.46 39.3K
09:46 60.46 60.46 60.42 60.46 62.1K
09:47 60.45 60.47 60.41 60.41 72.3K
09:48 60.44 60.48 60.44 60.48 289.7K
09:49 60.51 60.51 60.27 60.27 60.4K
09:50 60.27 60.34 60.26 60.33 55.3K
09:51 60.33 60.34 60.33 60.33 39.0K
09:52 60.30 60.35 60.30 60.35 54.4K
09:53 60.32 60.48 60.32 60.47 55.5K
09:54 60.49 60.55 60.44 60.44 56.2K
09:55 60.41 60.41 60.32 60.39 21.9K
09:56 60.39 60.39 60.32 60.37 24.5K
09:57 60.35 60.41 60.35 60.36 35.2K
09:58 60.24 60.26 60.24 60.25 27.4K
09:59 60.24 60.29 60.24 60.28 31.7K
10:00 60.28 60.31 60.24 60.24 34.1K
10:01 60.19 60.26 60.13 60.26 30.3K
10:02 60.25 60.28 60.21 60.24 21.3K
10:03 60.25 60.25 60.16 60.16 20.0K
10:04 60.16 60.25 60.12 60.25 20.6K
10:05 60.23 60.23 60.20 60.21 15.2K
10:06 60.21 60.27 60.21 60.24 24.1K
10:07 60.27 60.49 60.27 60.42 52.0K
10:08 60.38 60.54 60.38 60.39 132.1K
10:09 60.39 60.39 60.24 60.26 27.8K
10:10 60.26 60.26 60.14 60.14 27.4K
10:11 60.14 60.23 60.14 60.20 29.0K
10:12 60.18 60.19 60.18 60.18 27.1K
10:13 60.16 60.16 59.92 60.04 43.3K
10:14 60.10 60.10 60.03 60.05 18.5K
10:15 60.05 60.05 59.99 60.00 20.5K
10:16 59.99 59.99 59.86 59.86 22.6K
10:17 59.84 59.90 59.84 59.88 29.6K
10:18 59.86 59.91 59.85 59.86 19.8K
10:19 59.77 59.83 59.73 59.83 45.0K
10:20 59.81 59.82 59.77 59.82 30.1K
10:21 59.83 59.84 59.82 59.84 18.8K
10:22 59.84 59.84 59.70 59.72 28.5K
10:23 59.73 59.92 59.73 59.92 19.0K
10:24 59.87 59.87 59.79 59.84 23.5K
10:25 59.81 59.83 59.80 59.80 25.7K
10:26 59.81 59.87 59.78 59.78 50.3K
10:27 59.76 59.76 59.71 59.72 17.8K
10:28 59.73 59.78 59.72 59.76 35.0K
10:29 59.75 59.75 59.64 59.64 20.6K
10:30 59.67 59.69 59.62 59.69 23.7K
10:31 59.72 59.78 59.72 59.74 29.2K
10:32 59.74 59.74 59.67 59.67 16.5K
10:33 59.71 59.72 59.69 59.70 21.8K
10:34 59.67 59.70 59.67 59.70 29.9K
10:35 59.70 59.70 59.57 59.57 13.1K
10:36 59.57 59.57 59.56 59.56 15.3K
10:37 59.56 59.61 59.56 59.61 22.0K
10:38 59.61 59.87 59.61 59.87 19.1K
10:39 59.86 59.89 59.86 59.89 17.8K
10:40 59.76 59.76 59.62 59.62 23.5K
10:41 59.69 59.82 59.69 59.82 13.7K
10:42 59.78 59.79 59.75 59.75 13.7K
10:43 59.76 59.76 59.66 59.70 18.7K
10:44 59.71 59.77 59.69 59.77 18.3K
10:45 59.79 59.79 59.71 59.71 39.0K
10:46 59.71 59.75 59.71 59.73 44.0K
10:47 59.68 59.73 59.68 59.68 45.0K
10:48 59.70 59.72 59.70 59.72 13.6K
10:49 59.73 59.73 59.69 59.69 17.5K
10:50 59.70 59.70 59.66 59.66 12.1K
10:51 59.66 59.66 59.57 59.57 12.6K
10:52 59.57 59.57 59.54 59.54 45.7K
10:53 59.53 59.57 59.52 59.57 18.8K
10:54 59.61 59.67 59.61 59.67 21.2K
10:55 59.72 59.80 59.66 59.79 20.4K
10:56 59.79 59.85 59.77 59.82 18.5K
10:57 59.86 59.95 59.86 59.91 27.7K
10:58 59.91 59.95 59.91 59.95 37.0K
10:59 59.93 59.93 59.89 59.89 55.5K
11:00 59.89 59.89 59.85 59.85 18.6K
11:01 59.88 59.93 59.88 59.92 32.3K
11:02 59.93 59.94 59.91 59.92 13.8K
11:03 59.97 60.05 59.94 60.05 20.7K
11:04 60.10 60.10 59.99 59.99 21.9K
11:05 59.99 60.01 59.97 59.97 23.1K
11:06 60.00 60.05 60.00 60.05 11.1K
11:07 60.06 60.06 60.01 60.02 17.1K
11:08 59.99 60.00 59.95 59.95 27.2K
11:09 59.94 59.95 59.94 59.95 9.7K
11:10 59.95 59.95 59.90 59.90 20.1K
11:11 59.92 59.96 59.92 59.96 10.6K
11:12 59.96 59.96 59.92 59.92 10.9K
11:13 59.92 59.92 59.89 59.89 13.3K
11:14 59.90 59.90 59.88 59.88 15.9K
11:15 59.87 59.90 59.87 59.90 10.1K
11:16 59.90 59.90 59.87 59.87 15.8K
11:17 59.87 59.93 59.87 59.93 6.1K
11:18 59.93 60.06 59.93 60.03 20.6K
11:19 60.02 60.02 59.95 59.95 13.0K
11:20 59.93 59.93 59.86 59.91 9.5K
11:21 59.93 60.00 59.93 60.00 18.0K
11:22 60.00 60.01 59.92 59.92 15.5K
11:23 59.92 59.96 59.92 59.95 22.3K
11:24 59.95 59.95 59.92 59.92 29.2K
11:25 59.92 59.93 59.86 59.93 22.6K
11:26 59.97 59.97 59.91 59.93 8.7K
11:27 59.93 60.00 59.93 60.00 6.4K
11:28 59.97 59.99 59.90 59.91 17.8K
11:29 59.91 59.91 59.80 59.81 10.8K
11:30 59.82 59.82 59.76 59.79 6.4K
11:31 59.76 59.76 59.70 59.70 23.6K
11:32 59.68 59.83 59.68 59.82 28.1K
11:33 59.80 59.83 59.80 59.83 52.3K
11:34 59.77 59.77 59.70 59.72 21.4K
11:35 59.74 59.77 59.73 59.73 10.1K
11:36 59.74 59.82 59.74 59.80 8.2K
11:37 59.80 59.80 59.68 59.68 15.9K
11:38 59.66 59.70 59.65 59.66 12.9K
11:39 59.65 59.67 59.65 59.67 7.2K
11:40 59.66 59.67 59.65 59.65 9.7K
11:41 59.56 59.60 59.56 59.60 15.3K
11:42 59.57 59.57 59.52 59.52 18.2K
11:43 59.52 59.52 59.47 59.47 19.0K
11:44 59.47 59.47 59.43 59.43 19.8K
11:45 59.43 59.47 59.43 59.47 18.3K
11:46 59.48 59.48 59.46 59.46 10.0K
11:47 59.46 59.48 59.44 59.48 15.5K
11:48 59.48 59.51 59.48 59.51 9.3K
11:49 59.51 59.51 59.48 59.48 14.7K
11:50 59.48 59.51 59.48 59.48 9.9K
11:51 59.48 59.54 59.48 59.51 9.6K
11:52 59.51 59.51 59.47 59.47 12.2K
11:53 59.47 59.51 59.47 59.50 9.7K
11:54 59.53 59.53 59.47 59.50 68.0K
11:55 59.50 59.50 59.43 59.44 11.3K
11:56 59.43 59.43 59.39 59.39 6.1K
11:57 59.39 59.39 59.38 59.38 4.0K
11:58 59.32 59.33 59.31 59.32 14.2K
11:59 59.37 59.37 59.34 59.34 5.8K
12:00 59.34 59.37 59.34 59.34 6.7K
12:01 59.37 59.37 59.33 59.35 9.3K
12:02 59.35 59.35 59.27 59.27 8.9K
12:03 59.28 59.31 59.28 59.31 37.8K
12:04 59.30 59.31 59.30 59.31 6.0K
12:05 59.31 59.41 59.31 59.41 6.1K
12:06 59.41 59.44 59.41 59.44 4.7K
12:07 59.39 59.39 59.39 59.39 10.6K
12:08 59.39 59.44 59.39 59.44 7.0K
12:09 59.47 59.51 59.47 59.51 5.8K
12:10 59.50 59.50 59.48 59.49 7.2K
12:11 59.47 59.48 59.42 59.48 18.3K
12:12 59.43 59.47 59.43 59.47 5.7K
12:13 59.47 59.48 59.46 59.48 11.0K
12:14 59.49 59.53 59.46 59.53 11.0K
12:15 59.53 59.61 59.53 59.60 16.9K
12:16 59.57 59.57 59.52 59.52 8.4K
12:17 59.51 59.56 59.51 59.56 10.0K
12:18 59.56 59.65 59.56 59.60 15.1K
12:19 59.61 59.65 59.60 59.65 27.6K
12:20 59.61 59.65 59.52 59.65 22.8K
12:21 59.65 59.66 59.65 59.65 13.5K
12:22 59.62 59.62 59.57 59.57 31.6K
12:23 59.57 59.61 59.56 59.56 174.1K
12:24 59.61 60.01 59.61 60.01 260.7K
12:25 59.96 60.14 59.96 60.14 74.2K
12:26 60.07 60.07 59.89 59.90 160.2K
12:27 59.90 59.90 59.89 59.90 111.1K
12:28 59.90 59.91 59.79 59.79 151.3K
12:29 59.79 59.80 59.78 59.78 15.9K
12:30 59.78 59.94 59.78 59.94 16.9K
12:31 59.96 60.01 59.76 59.80 74.2K
12:32 59.80 59.85 59.80 59.85 6.5K
12:33 59.83 59.83 59.70 59.70 19.2K
12:34 59.68 59.69 59.67 59.67 17.8K
12:35 59.65 59.68 59.64 59.65 12.5K
12:36 59.64 59.64 59.62 59.62 14.3K
12:37 59.62 59.68 59.62 59.68 11.4K
12:38 59.68 59.76 59.68 59.76 18.0K
12:39 59.75 59.78 59.75 59.78 10.3K
12:40 59.76 59.76 59.70 59.70 16.3K
12:41 59.67 59.67 59.67 59.67 11.8K
12:42 59.66 59.79 59.66 59.78 22.8K
12:43 59.77 59.80 59.73 59.73 174.6K
12:44 59.73 59.74 59.73 59.73 8.2K
12:45 59.69 59.71 59.67 59.67 10.3K
12:46 59.68 59.73 59.68 59.72 61.2K
12:47 59.69 59.69 59.61 59.61 60.0K
12:48 59.60 59.63 59.58 59.58 15.8K
12:49 59.57 59.57 59.52 59.52 10.2K
12:50 59.52 59.59 59.52 59.58 11.5K
12:51 59.58 59.58 59.55 59.55 11.9K
12:52 59.53 59.53 59.51 59.51 13.1K
12:53 59.49 59.50 59.48 59.48 8.0K
12:54 59.53 59.62 59.53 59.59 13.0K
12:55 59.57 59.57 59.55 59.55 12.6K
12:56 59.48 59.51 59.48 59.51 8.6K
12:57 59.51 59.51 59.49 59.49 7.8K
12:58 59.47 59.47 59.40 59.40 13.4K
12:59 59.37 59.38 59.37 59.38 11.1K
13:00 59.35 59.39 59.35 59.39 11.8K
13:01 59.37 59.38 59.35 59.35 11.0K
13:02 59.36 59.36 59.36 59.36 10.8K
13:03 59.38 59.38 59.32 59.33 15.2K
13:04 59.33 59.33 59.30 59.30 11.0K
13:05 59.31 59.32 59.30 59.31 13.3K
13:06 59.30 59.35 59.30 59.35 14.4K
13:07 59.32 59.32 59.24 59.24 8.3K
13:08 59.23 59.23 59.21 59.22 7.4K
13:09 59.21 59.25 59.21 59.25 8.9K
13:10 59.25 59.26 59.25 59.25 14.1K
13:11 59.24 59.24 59.21 59.21 5.1K
13:12 59.15 59.20 59.15 59.19 9.4K
13:13 59.18 59.18 59.16 59.18 9.1K
13:14 59.19 59.24 59.19 59.24 10.5K
13:15 59.26 59.26 59.22 59.26 10.0K
13:16 59.25 59.25 59.22 59.23 7.7K
13:17 59.24 59.26 59.24 59.26 9.5K
13:18 59.25 59.25 59.24 59.25 6.7K
13:19 59.27 59.32 59.27 59.32 9.7K
13:20 59.41 59.41 59.33 59.33 6.4K
13:21 59.34 59.34 59.33 59.33 3.4K
13:22 59.35 59.38 59.35 59.38 8.5K
13:23 59.38 59.38 59.35 59.35 5.4K
13:24 59.36 59.36 59.32 59.32 7.7K
13:25 59.31 59.31 59.24 59.24 3.4K
13:26 59.24 59.24 59.20 59.20 8.4K
13:27 59.19 59.19 59.11 59.11 8.6K
13:28 59.11 59.18 59.11 59.18 30.3K
13:29 59.19 59.19 59.15 59.15 5.0K
13:30 59.15 59.16 59.12 59.12 9.4K
13:31 59.10 59.10 59.07 59.08 10.8K
13:32 59.08 59.08 59.05 59.05 12.9K
13:33 59.06 59.11 59.06 59.09 15.4K
13:34 59.10 59.18 59.10 59.18 5.6K
13:35 59.22 59.25 59.16 59.16 8.0K
13:36 59.16 59.16 59.15 59.15 4.7K
13:37 59.23 59.29 59.23 59.29 18.1K
13:38 59.31 59.31 59.30 59.30 2.9K
13:39 59.30 59.30 59.08 59.09 13.6K
13:40 59.13 59.13 59.07 59.07 6.6K
13:41 59.05 59.09 59.05 59.09 3.8K
13:42 59.07 59.07 59.03 59.03 5.2K
13:43 59.03 59.05 59.00 59.05 33.6K
13:44 59.05 59.07 59.05 59.07 0.8K
13:45 59.06 59.06 59.04 59.05 12.0K
13:46 59.07 59.13 59.07 59.12 5.2K
13:47 59.15 59.15 59.12 59.12 9.1K
13:48 59.10 59.11 59.09 59.11 5.6K
13:49 59.09 59.15 59.09 59.15 7.0K
13:50 59.13 59.13 59.13 59.13 4.0K
13:51 59.09 59.26 59.09 59.26 17.6K
13:52 59.23 59.23 59.22 59.23 4.8K
13:53 59.13 59.13 59.11 59.11 14.5K
13:54 59.11 59.12 59.11 59.12 7.0K
13:55 59.10 59.10 59.05 59.07 13.3K
13:56 59.08 59.08 58.95 58.95 14.7K
13:57 58.92 58.93 58.89 58.89 9.2K
13:58 58.89 58.91 58.87 58.89 12.7K
13:59 58.88 58.88 58.82 58.83 7.6K
14:00 58.83 58.90 58.83 58.90 40.3K
14:01 58.87 58.94 58.85 58.92 13.9K
14:02 58.93 59.00 58.93 59.00 14.6K
14:03 59.00 59.03 58.97 59.03 24.6K
14:04 59.03 59.05 59.02 59.05 8.8K
14:05 59.03 59.03 58.87 58.87 38.4K
14:06 58.88 58.89 58.88 58.88 7.2K
14:07 58.89 58.91 58.89 58.89 10.9K
14:08 58.85 58.85 58.81 58.81 10.7K
14:09 58.81 58.84 58.81 58.84 11.9K
14:10 58.84 58.85 58.82 58.83 12.6K
14:11 58.84 58.85 58.83 58.83 8.5K
14:12 58.83 58.86 58.83 58.85 7.7K
14:13 58.85 58.85 58.83 58.83 9.9K
14:14 58.81 58.81 58.80 58.81 5.2K
14:15 58.81 58.82 58.81 58.82 8.0K
14:16 58.78 58.78 58.77 58.78 9.2K
14:17 58.78 58.78 58.74 58.77 12.8K
14:18 58.81 58.81 58.78 58.78 7.6K
14:19 58.79 58.79 58.77 58.77 10.9K
14:20 58.77 58.77 58.76 58.76 3.2K
14:21 58.75 58.77 58.74 58.77 6.2K
14:22 58.77 58.77 58.73 58.73 9.1K
14:23 58.72 58.72 58.70 58.70 14.2K
14:24 58.70 58.70 58.65 58.65 26.7K
14:25 58.65 58.76 58.65 58.66 24.2K
14:26 58.74 58.74 58.67 58.69 26.8K
14:27 58.67 58.68 58.67 58.67 3.3K
14:28 58.67 58.67 58.59 58.61 14.4K
14:29 58.60 58.63 58.60 58.62 2.7K
14:30 58.64 58.64 58.61 58.61 5.9K
14:31 58.59 58.59 58.57 58.57 9.5K
14:32 58.57 58.59 58.57 58.59 4.8K
14:33 58.59 58.59 58.57 58.58 12.5K
14:34 58.58 58.58 58.57 58.58 2.5K
14:35 58.58 58.66 58.58 58.66 7.6K
14:36 58.66 58.67 58.62 58.64 13.8K
14:37 58.65 58.65 58.65 58.65 2.9K
14:38 58.65 58.78 58.65 58.78 44.6K
14:39 58.74 58.80 58.73 58.77 15.1K
14:40 58.77 58.77 58.77 58.77 6.9K
14:41 58.71 58.71 58.64 58.64 15.8K
14:42 58.61 58.62 58.61 58.62 7.3K
14:43 58.65 58.65 58.65 58.65 10.5K
14:44 58.64 58.72 58.64 58.72 18.4K
14:45 58.72 58.75 58.70 58.75 14.8K
14:46 58.75 58.80 58.75 58.80 12.7K
14:47 58.80 58.80 58.66 58.66 15.6K
14:48 58.68 58.70 58.68 58.70 3.0K
14:49 58.67 58.69 58.67 58.69 7.1K
14:50 58.66 58.66 58.62 58.62 17.6K
14:51 58.62 58.65 58.62 58.63 14.9K
14:52 58.59 58.60 58.54 58.56 17.4K
14:53 58.55 58.56 58.55 58.55 9.8K
14:54 58.57 58.57 58.56 58.56 7.3K
14:55 58.57 58.64 58.57 58.63 11.8K
14:56 58.62 58.62 58.62 58.62 8.4K
14:57 58.61 58.62 58.60 58.60 22.4K
14:58 58.63 58.63 58.56 58.56 34.2K
14:59 58.56 58.63 58.53 58.62 50.1K
15:00 58.60 58.63 58.58 58.58 44.8K
15:01 58.59 58.59 58.53 58.55 19.6K
15:02 58.49 58.51 58.43 58.51 20.6K
15:03 58.49 58.49 58.46 58.46 8.5K
15:04 58.44 58.47 58.44 58.44 10.5K
15:05 58.46 58.47 58.42 58.47 11.3K
15:06 58.46 58.57 58.46 58.55 11.7K
15:07 58.55 58.55 58.54 58.54 9.3K
15:08 58.54 58.56 58.54 58.56 6.0K
15:09 58.56 58.58 58.56 58.58 6.4K
15:10 58.59 58.59 58.54 58.54 13.0K
15:11 58.54 58.55 58.49 58.49 11.1K
15:12 58.47 58.48 58.46 58.46 17.8K
15:13 58.46 58.46 58.41 58.46 18.3K
15:14 58.46 58.49 58.46 58.49 4.0K
15:15 58.49 58.49 58.46 58.46 11.0K
15:16 58.46 58.46 58.43 58.43 10.8K
15:17 58.43 58.46 58.43 58.46 7.5K
15:18 58.46 58.48 58.46 58.46 6.8K
15:19 58.49 58.49 58.41 58.43 32.8K
15:20 58.43 58.46 58.42 58.46 11.4K
15:21 58.46 58.46 58.44 58.46 14.7K
15:22 58.47 58.50 58.47 58.50 6.7K
15:23 58.51 58.51 58.49 58.50 14.5K
15:24 58.49 58.50 58.44 58.44 48.7K
15:25 58.45 58.45 58.42 58.43 70.9K
15:26 58.43 58.43 58.38 58.39 22.2K
15:27 58.39 58.39 58.36 58.38 14.7K
15:28 58.38 58.48 58.38 58.48 14.1K
15:29 58.50 58.59 58.50 58.54 20.2K
15:30 58.54 58.54 58.50 58.50 20.2K
15:31 58.50 58.58 58.50 58.58 19.2K
15:32 58.61 58.61 58.56 58.57 26.6K
15:33 58.60 58.68 58.60 58.64 25.0K
15:34 58.66 58.66 58.63 58.65 33.0K
15:35 58.61 58.62 58.58 58.58 22.5K
15:36 58.57 58.57 58.56 58.56 27.7K
15:37 58.56 58.56 58.56 58.56 7.8K
15:38 58.56 58.59 58.56 58.59 39.6K
15:39 58.57 58.57 58.56 58.56 7.9K
15:40 58.57 58.58 58.57 58.58 24.5K
15:41 58.55 58.55 58.55 58.55 41.7K
15:42 58.55 58.55 58.55 58.55 13.3K
15:43 58.55 58.55 58.50 58.50 39.1K
15:44 58.45 58.45 58.44 58.44 30.7K
15:45 58.45 58.45 58.45 58.45 25.5K
15:46 58.44 58.44 58.39 58.39 40.6K
15:47 58.49 58.55 58.45 58.45 51.6K
15:48 58.48 58.48 58.45 58.45 76.8K
15:49 58.45 58.45 58.43 58.45 34.2K
15:50 58.45 58.45 58.40 58.42 37.4K
15:51 58.41 58.45 58.41 58.45 30.4K
15:52 58.44 58.49 58.44 58.45 57.1K
15:53 58.45 58.45 58.45 58.45 81.3K
15:54 58.45 58.45 58.45 58.45 102.2K
15:55 58.45 58.45 58.45 58.45 1,518.7K
15:56 58.42 58.45 58.41 58.45 81.0K
15:57 58.45 58.52 58.45 58.48 76.6K
15:58 58.44 58.44 58.44 58.44 79.3K
15:59 58.45 58.49 58.45 58.49 86.3K
16:00 58.49 59.16 58.49 58.61 571.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar