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 57.90 58.80 57.57 58.80 146.0K
09:32 58.80 59.04 58.77 58.96 129.2K
09:33 59.00 59.13 58.88 58.88 41.2K
09:34 58.87 58.89 58.74 58.74 19.4K
09:35 58.80 58.81 58.76 58.79 30.6K
09:36 58.91 58.91 58.57 58.57 26.6K
09:37 58.60 58.75 58.60 58.75 18.1K
09:38 58.76 58.76 58.61 58.61 18.0K
09:39 58.49 58.49 58.38 58.45 24.0K
09:40 58.40 58.44 58.37 58.42 17.3K
09:41 58.39 58.65 58.39 58.57 24.4K
09:42 58.62 58.62 58.44 58.44 24.7K
09:43 58.42 58.47 58.38 58.38 16.0K
09:44 58.48 58.57 58.48 58.55 29.6K
09:45 58.52 58.65 58.52 58.62 16.8K
09:46 58.57 58.89 58.57 58.89 42.2K
09:47 58.98 59.07 58.96 59.03 27.9K
09:48 59.02 59.17 59.01 59.03 25.7K
09:49 59.13 59.13 59.09 59.13 22.2K
09:50 59.08 59.13 59.07 59.09 14.3K
09:51 59.09 59.12 58.99 59.12 27.3K
09:52 59.13 59.34 59.13 59.33 27.7K
09:53 59.24 59.24 59.12 59.12 13.6K
09:54 59.16 59.16 59.09 59.14 9.5K
09:55 59.17 59.19 59.13 59.17 9.5K
09:56 59.21 59.27 59.21 59.23 30.9K
09:57 59.20 59.20 59.16 59.16 6.3K
09:58 59.19 59.20 59.08 59.11 13.4K
09:59 59.15 59.23 59.15 59.20 26.7K
10:00 59.29 59.30 59.15 59.15 13.6K
10:01 58.94 58.94 58.90 58.93 19.3K
10:02 58.92 59.10 58.92 59.10 6.3K
10:03 59.08 59.08 59.03 59.05 15.7K
10:04 59.10 59.16 59.05 59.06 10.9K
10:05 59.09 59.24 59.09 59.24 5.6K
10:06 59.24 59.27 59.23 59.27 6.4K
10:07 59.26 59.27 59.18 59.20 16.0K
10:08 59.24 59.38 59.24 59.33 26.4K
10:09 59.36 59.43 59.36 59.38 11.8K
10:10 59.41 59.46 59.40 59.46 11.3K
10:11 59.43 59.48 59.39 59.39 56.4K
10:12 59.36 59.42 59.36 59.40 18.7K
10:13 59.43 59.52 59.43 59.44 12.6K
10:14 59.44 59.44 59.33 59.34 11.2K
10:15 59.35 59.35 59.25 59.25 9.1K
10:16 59.25 59.34 59.25 59.33 13.2K
10:17 59.28 59.41 59.28 59.41 13.4K
10:18 59.37 59.37 59.28 59.31 11.9K
10:19 59.32 59.34 59.29 59.29 7.1K
10:20 59.28 59.29 59.25 59.29 3.8K
10:21 59.27 59.32 59.27 59.31 7.3K
10:22 59.26 59.39 59.26 59.39 11.2K
10:23 59.42 59.45 59.40 59.43 6.2K
10:24 59.47 59.48 59.41 59.41 9.5K
10:25 59.37 59.39 59.33 59.33 14.0K
10:26 59.34 59.34 59.32 59.34 6.6K
10:27 59.34 59.34 59.32 59.33 10.2K
10:28 59.35 59.37 59.35 59.37 3.8K
10:29 59.37 59.42 59.37 59.42 4.2K
10:30 59.43 59.56 59.42 59.56 16.5K
10:31 59.56 59.58 59.54 59.56 8.9K
10:32 59.58 59.58 59.47 59.51 8.5K
10:33 59.57 59.58 59.55 59.55 5.6K
10:34 59.57 59.57 59.56 59.57 7.7K
10:35 59.56 59.71 59.56 59.71 19.6K
10:36 59.70 59.70 59.66 59.67 14.1K
10:37 59.65 59.66 59.62 59.66 7.8K
10:38 59.66 59.69 59.61 59.69 20.1K
10:39 59.72 59.74 59.72 59.74 6.8K
10:40 59.73 59.80 59.73 59.80 13.7K
10:41 59.78 59.85 59.77 59.85 11.5K
10:42 59.83 59.89 59.83 59.89 10.8K
10:43 59.92 59.98 59.91 59.96 19.2K
10:44 59.98 60.06 59.98 60.06 49.7K
10:45 60.08 60.12 60.06 60.12 31.6K
10:46 60.10 60.12 60.06 60.12 20.4K
10:47 60.13 60.13 60.06 60.06 16.7K
10:48 60.02 60.09 59.95 59.95 20.6K
10:49 59.95 59.95 59.91 59.93 10.5K
10:50 59.94 60.00 59.94 60.00 9.4K
10:51 60.00 60.01 59.98 60.01 16.9K
10:52 60.07 60.16 60.07 60.16 16.5K
10:53 60.09 60.09 60.05 60.07 10.4K
10:54 60.02 60.08 59.98 60.07 11.5K
10:55 60.04 60.06 60.04 60.05 10.2K
10:56 59.99 60.06 59.96 60.06 23.4K
10:57 60.10 60.15 60.06 60.06 15.5K
10:58 60.00 60.00 59.94 59.94 32.2K
10:59 59.92 59.99 59.92 59.99 9.7K
11:00 59.97 59.97 59.93 59.94 14.7K
11:01 60.03 60.09 60.00 60.09 20.1K
11:02 60.14 60.18 60.14 60.16 16.2K
11:03 60.15 60.18 60.14 60.17 20.6K
11:04 60.17 60.17 59.98 59.98 11.5K
11:05 59.99 60.06 59.99 60.04 13.6K
11:06 60.04 60.04 60.01 60.03 8.4K
11:07 60.03 60.04 59.98 59.98 12.9K
11:08 59.98 60.03 59.97 60.03 7.5K
11:09 60.02 60.05 60.02 60.05 3.7K
11:10 60.05 60.05 59.95 59.96 9.6K
11:11 59.97 59.97 59.93 59.95 8.6K
11:12 59.94 60.06 59.94 59.98 46.1K
11:13 60.00 60.03 60.00 60.03 25.7K
11:14 60.04 60.10 60.04 60.08 6.9K
11:15 60.09 60.10 60.06 60.10 14.7K
11:16 60.10 60.10 60.03 60.03 11.8K
11:17 60.02 60.03 60.02 60.03 2.3K
11:18 60.01 60.06 60.01 60.03 9.2K
11:19 60.02 60.10 60.02 60.10 12.7K
11:20 60.10 60.11 60.09 60.11 8.6K
11:21 60.12 60.12 60.10 60.10 7.3K
11:22 60.09 60.12 60.07 60.12 13.1K
11:23 60.11 60.13 60.10 60.13 12.7K
11:24 60.12 60.16 60.10 60.14 18.3K
11:25 60.13 60.19 60.13 60.19 4.5K
11:26 60.16 60.16 60.00 60.00 23.1K
11:27 59.99 60.05 59.99 60.04 5.2K
11:28 59.99 59.99 59.96 59.99 10.3K
11:29 60.00 60.01 59.99 60.00 6.1K
11:30 60.00 60.02 59.99 59.99 14.0K
11:31 60.05 60.09 60.04 60.09 9.0K
11:32 60.05 60.08 60.05 60.08 6.0K
11:33 60.08 60.08 59.89 59.89 35.6K
11:34 59.88 59.95 59.88 59.95 10.9K
11:35 59.95 59.95 59.81 59.81 13.4K
11:36 59.78 59.78 59.78 59.78 8.6K
11:37 59.78 59.79 59.73 59.73 16.8K
11:38 59.76 59.76 59.67 59.67 10.5K
11:39 59.70 59.74 59.69 59.74 8.2K
11:40 59.71 59.71 59.61 59.67 16.4K
11:41 59.70 59.70 59.62 59.62 6.4K
11:42 59.64 59.72 59.64 59.72 5.4K
11:43 59.72 59.74 59.72 59.73 5.6K
11:44 59.73 59.73 59.67 59.70 23.4K
11:45 59.69 59.69 59.61 59.68 26.5K
11:46 59.66 59.69 59.66 59.69 29.3K
11:47 59.66 59.73 59.66 59.69 31.7K
11:48 59.71 59.74 59.64 59.74 35.8K
11:49 59.76 59.81 59.76 59.80 38.9K
11:50 59.84 59.85 59.64 59.64 38.2K
11:51 59.70 59.71 59.61 59.67 42.1K
11:52 59.66 59.66 59.57 59.57 9.6K
11:53 59.57 59.58 59.50 59.50 27.6K
11:54 59.47 59.47 59.44 59.46 29.1K
11:55 59.49 59.50 59.48 59.50 8.5K
11:56 59.50 59.61 59.50 59.61 11.7K
11:57 59.65 59.67 59.65 59.67 4.6K
11:58 59.67 59.68 59.66 59.68 4.6K
11:59 59.70 59.74 59.70 59.74 28.2K
12:00 59.76 59.76 59.70 59.70 11.8K
12:01 59.76 59.80 59.76 59.80 5.6K
12:02 59.86 59.86 59.84 59.85 10.0K
12:03 59.85 59.92 59.85 59.89 6.2K
12:04 59.86 59.88 59.85 59.88 6.5K
12:05 59.93 59.95 59.89 59.89 7.4K
12:06 59.85 59.88 59.83 59.88 4.2K
12:07 59.92 59.92 59.87 59.89 4.9K
12:08 59.89 59.91 59.89 59.90 2.6K
12:09 59.90 59.90 59.86 59.86 7.3K
12:10 59.86 59.89 59.86 59.87 6.5K
12:11 59.88 59.90 59.87 59.90 12.0K
12:12 59.90 59.91 59.90 59.91 1.6K
12:13 59.91 59.91 59.89 59.89 4.6K
12:14 59.89 59.94 59.89 59.94 1.9K
12:15 59.94 59.94 59.92 59.93 8.1K
12:16 59.93 59.93 59.88 59.90 4.7K
12:17 59.96 59.96 59.91 59.92 5.4K
12:18 59.92 59.92 59.91 59.91 4.3K
12:19 59.90 59.93 59.90 59.93 2.2K
12:20 59.93 59.93 59.90 59.90 4.4K
12:21 59.91 59.91 59.88 59.88 7.4K
12:22 59.88 59.88 59.83 59.83 3.6K
12:23 59.83 59.84 59.83 59.84 0.5K
12:24 59.84 59.85 59.83 59.83 8.8K
12:25 59.83 59.87 59.82 59.87 2.6K
12:26 59.92 59.96 59.92 59.96 14.9K
12:27 59.96 59.96 59.95 59.95 6.0K
12:28 59.95 59.96 59.92 59.92 8.5K
12:29 59.93 59.94 59.93 59.93 2.7K
12:30 59.93 59.93 59.87 59.87 4.6K
12:31 59.87 59.87 59.83 59.83 7.8K
12:32 59.83 59.87 59.83 59.84 5.2K
12:33 59.84 59.84 59.84 59.84 0.5K
12:34 59.84 59.87 59.84 59.87 4.0K
12:35 59.82 59.82 59.80 59.80 8.7K
12:36 59.86 59.88 59.83 59.83 15.3K
12:37 59.83 59.83 59.83 59.83 0.4K
12:38 59.84 59.87 59.84 59.87 1.6K
12:39 59.87 59.88 59.87 59.87 4.2K
12:40 59.87 59.88 59.86 59.88 4.5K
12:41 59.90 59.94 59.90 59.91 13.5K
12:42 59.87 59.90 59.86 59.87 18.5K
12:43 59.90 59.90 59.85 59.85 3.6K
12:44 59.85 59.86 59.85 59.85 2.5K
12:45 59.85 59.85 59.82 59.84 7.1K
12:46 59.84 59.84 59.82 59.82 5.7K
12:47 59.80 59.80 59.78 59.79 2.9K
12:48 59.79 59.79 59.70 59.74 12.0K
12:49 59.74 59.76 59.74 59.76 8.6K
12:50 59.76 59.81 59.76 59.81 8.5K
12:51 59.81 59.81 59.77 59.78 4.8K
12:52 59.78 59.78 59.78 59.78 0.8K
12:53 59.76 59.79 59.76 59.79 3.9K
12:54 59.79 59.79 59.79 59.79 3.7K
12:55 59.78 59.78 59.77 59.77 3.2K
12:56 59.77 59.79 59.77 59.79 2.0K
12:57 59.79 59.79 59.72 59.72 9.7K
12:58 59.74 59.74 59.73 59.74 4.3K
12:59 59.74 59.75 59.74 59.75 3.2K
13:00 59.70 59.70 59.69 59.69 6.3K
13:01 59.64 59.66 59.64 59.65 4.6K
13:02 59.65 59.65 59.59 59.59 1.5K
13:03 59.57 59.59 59.57 59.58 3.4K
13:04 59.64 59.64 59.57 59.59 7.2K
13:05 59.60 59.60 59.59 59.59 2.7K
13:06 59.61 59.61 59.59 59.59 9.4K
13:07 59.57 59.58 59.55 59.55 4.0K
13:08 59.55 59.55 59.51 59.52 6.6K
13:09 59.54 59.54 59.54 59.54 2.7K
13:10 59.50 59.50 59.48 59.48 7.1K
13:11 59.48 59.50 59.48 59.50 3.0K
13:12 59.48 59.48 59.46 59.46 5.7K
13:13 59.47 59.47 59.47 59.47 0.9K
13:14 59.47 59.47 59.40 59.40 6.5K
13:15 59.39 59.41 59.39 59.40 18.5K
13:16 59.42 59.42 59.38 59.40 10.4K
13:17 59.39 59.39 59.34 59.35 4.0K
13:18 59.35 59.37 59.35 59.36 3.0K
13:19 59.36 59.36 59.33 59.36 7.1K
13:20 59.34 59.34 59.32 59.32 5.1K
13:21 59.31 59.31 59.25 59.26 5.6K
13:22 59.25 59.25 59.24 59.24 2.6K
13:23 59.25 59.25 59.23 59.24 3.5K
13:24 59.24 59.24 59.22 59.22 0.9K
13:25 59.24 59.27 59.23 59.24 10.9K
13:26 59.21 59.21 59.21 59.21 1.4K
13:27 59.21 59.21 59.21 59.21 0.5K
13:28 59.21 59.21 59.11 59.14 5.3K
13:29 59.14 59.14 59.10 59.10 2.3K
13:30 59.07 59.10 59.07 59.09 13.8K
13:31 59.11 59.15 59.11 59.13 3.6K
13:32 59.13 59.14 59.09 59.09 3.9K
13:33 59.05 59.05 58.97 58.97 5.6K
13:34 58.97 58.99 58.96 58.99 6.8K
13:35 58.99 59.01 58.96 59.01 7.1K
13:36 59.01 59.03 59.00 59.00 7.8K
13:37 59.00 59.00 58.97 58.97 4.5K
13:38 59.00 59.00 58.95 58.95 3.5K
13:39 58.95 58.95 58.89 58.89 3.5K
13:40 58.89 58.89 58.86 58.88 4.2K
13:41 58.84 58.86 58.84 58.86 3.1K
13:42 58.85 58.89 58.85 58.89 3.8K
13:43 58.89 58.93 58.89 58.93 1.2K
13:44 58.93 58.93 58.89 58.89 5.8K
13:45 58.89 58.89 58.87 58.87 1.1K
13:46 58.87 58.88 58.86 58.86 3.1K
13:47 58.90 58.90 58.78 58.78 5.0K
13:48 58.81 58.81 58.81 58.81 1.9K
13:49 58.81 59.15 58.81 59.10 22.7K
13:50 59.08 59.09 59.00 59.03 9.0K
13:51 59.03 59.03 58.97 59.02 4.2K
13:52 59.00 59.00 58.93 58.94 4.5K
13:53 58.93 58.96 58.92 58.96 1.7K
13:54 58.96 59.00 58.94 58.94 4.9K
13:55 58.98 59.00 58.98 59.00 3.6K
13:56 58.99 58.99 58.91 58.91 4.4K
13:57 58.87 58.87 58.86 58.86 1.4K
13:58 58.86 58.86 58.81 58.81 1.8K
13:59 58.82 58.85 58.81 58.81 4.4K
14:00 58.83 58.83 58.83 58.83 0.8K
14:01 58.83 58.88 58.83 58.88 7.6K
14:02 58.89 58.92 58.89 58.90 2.2K
14:03 58.90 58.91 58.89 58.89 1.9K
14:04 58.89 58.96 58.89 58.93 7.0K
14:05 58.93 58.93 58.90 58.93 18.7K
14:06 58.93 58.93 58.91 58.91 1.0K
14:07 58.93 58.99 58.93 58.99 5.8K
14:08 58.99 58.99 58.89 58.89 3.9K
14:09 58.93 58.94 58.93 58.94 2.2K
14:10 58.94 58.96 58.94 58.96 0.7K
14:11 58.97 58.98 58.97 58.98 2.7K
14:12 58.97 58.97 58.94 58.94 2.6K
14:13 58.94 58.94 58.94 58.94 2.4K
14:14 58.94 58.94 58.92 58.92 1.1K
14:15 58.92 58.92 58.92 58.92 0.8K
14:16 58.94 59.03 58.94 59.03 9.9K
14:17 59.03 59.03 59.00 59.01 2.5K
14:18 58.98 59.00 58.96 59.00 6.4K
14:19 59.00 59.00 58.90 58.90 4.5K
14:20 58.94 58.98 58.93 58.93 10.2K
14:21 58.91 58.98 58.91 58.98 5.2K
14:22 58.99 58.99 58.96 58.96 2.4K
14:23 58.96 58.98 58.95 58.95 3.2K
14:24 58.99 59.00 58.96 58.97 6.5K
14:25 58.97 58.97 58.94 58.94 1.4K
14:26 58.94 58.94 58.89 58.89 3.9K
14:27 58.89 58.91 58.89 58.90 8.1K
14:28 58.90 58.90 58.87 58.89 5.5K
14:29 58.88 58.89 58.88 58.89 2.6K
14:30 58.89 58.89 58.83 58.83 2.7K
14:31 58.83 58.86 58.82 58.85 2.2K
14:32 58.86 58.87 58.86 58.87 1.5K
14:33 58.89 58.90 58.83 58.83 4.3K
14:34 58.83 58.84 58.83 58.84 1.9K
14:35 58.84 58.84 58.80 58.80 2.1K
14:36 58.81 58.86 58.81 58.86 3.6K
14:37 58.77 58.77 58.77 58.77 1.4K
14:38 58.77 58.77 58.76 58.77 2.0K
14:39 58.78 58.86 58.76 58.86 10.5K
14:40 58.86 58.86 58.86 58.86 0.9K
14:41 58.88 58.97 58.88 58.96 4.5K
14:42 58.92 58.92 58.91 58.91 9.9K
14:43 58.89 58.92 58.89 58.90 7.9K
14:44 58.90 58.90 58.87 58.87 2.6K
14:45 58.87 58.91 58.85 58.91 4.0K
14:46 58.89 58.89 58.86 58.87 3.7K
14:47 58.84 58.84 58.82 58.82 1.9K
14:48 58.85 58.86 58.85 58.85 3.4K
14:49 58.85 58.92 58.85 58.92 3.6K
14:50 58.89 58.89 58.85 58.86 4.8K
14:51 58.86 58.87 58.85 58.85 1.2K
14:52 58.85 58.85 58.77 58.77 5.7K
14:53 58.77 58.77 58.66 58.66 6.8K
14:54 58.54 58.60 58.54 58.57 4.9K
14:55 58.57 58.57 58.53 58.56 8.9K
14:56 58.56 58.62 58.52 58.53 5.6K
14:57 58.53 58.61 58.53 58.59 3.0K
14:58 58.59 58.59 58.51 58.51 6.4K
14:59 58.54 58.54 58.48 58.48 9.1K
15:00 58.47 58.48 58.43 58.43 7.2K
15:01 58.43 58.43 58.35 58.35 6.8K
15:02 58.37 58.39 58.34 58.37 11.1K
15:03 58.38 58.51 58.38 58.44 14.4K
15:04 58.41 58.41 58.36 58.36 8.0K
15:05 58.36 58.43 58.36 58.43 9.1K
15:06 58.43 58.43 58.38 58.38 4.8K
15:07 58.45 58.45 58.36 58.36 8.7K
15:08 58.37 58.38 58.36 58.36 5.7K
15:09 58.32 58.34 58.31 58.34 7.8K
15:10 58.30 58.30 58.25 58.27 9.0K
15:11 58.29 58.32 58.27 58.27 3.9K
15:12 58.30 58.30 58.26 58.26 4.7K
15:13 58.25 58.25 58.16 58.16 5.6K
15:14 58.19 58.22 58.17 58.19 4.7K
15:15 58.22 58.23 58.21 58.21 7.8K
15:16 58.20 58.20 58.20 58.20 3.4K
15:17 58.21 58.23 58.17 58.23 9.7K
15:18 58.23 58.23 58.17 58.19 3.4K
15:19 58.19 58.26 58.19 58.23 7.0K
15:20 58.23 58.23 58.19 58.19 6.0K
15:21 58.19 58.23 58.13 58.18 8.1K
15:22 58.21 58.23 58.14 58.15 4.2K
15:23 58.15 58.15 58.05 58.05 5.5K
15:24 58.04 58.10 58.03 58.05 7.6K
15:25 58.05 58.05 58.02 58.03 1.7K
15:26 58.03 58.05 58.00 58.05 18.2K
15:27 58.05 58.05 57.98 57.98 5.7K
15:28 57.98 58.00 57.96 57.99 6.2K
15:29 57.92 57.92 57.89 57.89 7.9K
15:30 57.89 57.96 57.88 57.91 8.8K
15:31 57.89 57.97 57.89 57.97 9.0K
15:32 57.97 58.02 57.95 58.02 12.8K
15:33 58.03 58.10 58.03 58.08 3.7K
15:34 58.06 58.10 58.06 58.10 4.7K
15:35 58.07 58.07 58.03 58.06 10.6K
15:36 58.08 58.09 57.99 58.00 12.4K
15:37 58.01 58.06 58.01 58.02 6.1K
15:38 58.00 58.01 57.98 58.01 7.7K
15:39 58.01 58.01 57.98 58.00 14.8K
15:40 57.98 57.98 57.92 57.92 14.4K
15:41 57.88 57.89 57.84 57.89 14.0K
15:42 57.93 57.93 57.88 57.88 7.0K
15:43 57.91 57.91 57.86 57.88 17.9K
15:44 57.88 57.91 57.88 57.91 11.9K
15:45 57.89 57.90 57.84 57.86 9.3K
15:46 57.87 57.91 57.86 57.91 10.7K
15:47 57.91 58.03 57.91 57.98 10.0K
15:48 57.94 58.00 57.94 58.00 12.3K
15:49 58.00 58.06 57.98 58.06 11.8K
15:50 58.05 58.13 58.05 58.08 11.2K
15:51 58.08 58.12 58.01 58.12 18.9K
15:52 58.13 58.17 58.10 58.12 10.7K
15:53 58.17 58.24 58.15 58.24 16.7K
15:54 58.24 58.24 58.07 58.07 22.0K
15:55 58.05 58.14 58.05 58.10 18.6K
15:56 58.13 58.14 57.95 58.01 50.6K
15:57 58.01 58.01 57.96 57.97 33.8K
15:58 57.97 57.97 57.86 57.94 49.2K
15:59 57.94 57.94 57.84 57.84 58.0K
16:00 57.83 58.14 57.70 57.81 480.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar