Trip.com Group Ltd ADR (TCOM)

TCOM
🏛️ Vereinigte Staaten →
73.32
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:31 63.21 64.00 62.70 62.88 92.8K
09:32 62.88 62.95 62.80 62.95 12.9K
09:33 62.95 63.13 62.91 63.11 19.9K
09:34 63.14 63.16 63.11 63.11 6.3K
09:35 62.99 63.18 62.91 63.18 17.5K
09:36 63.21 63.21 62.95 62.95 4.7K
09:37 62.96 62.97 62.95 62.97 2.6K
09:38 63.00 63.04 62.94 62.94 6.1K
09:39 62.94 62.94 62.88 62.91 4.3K
09:40 62.94 62.94 62.85 62.85 8.4K
09:41 62.85 63.04 62.85 63.04 10.6K
09:42 62.97 63.06 62.97 63.06 3.0K
09:43 63.00 63.05 62.99 62.99 11.2K
09:44 63.01 63.02 62.88 63.02 13.3K
09:45 63.00 63.00 62.89 62.91 3.2K
09:46 62.91 62.95 62.89 62.92 8.3K
09:47 62.92 62.92 62.80 62.80 3.5K
09:48 62.82 62.93 62.82 62.86 7.2K
09:49 62.86 62.92 62.85 62.89 18.7K
09:50 62.86 62.91 62.86 62.91 11.8K
09:51 62.83 62.91 62.83 62.91 10.0K
09:52 62.91 62.98 62.91 62.95 3.2K
09:53 62.91 62.91 62.76 62.76 17.4K
09:54 62.74 62.78 62.74 62.78 10.9K
09:55 62.80 62.89 62.80 62.89 1.8K
09:56 62.91 62.91 62.85 62.85 5.4K
09:57 62.85 62.93 62.83 62.93 2.1K
09:58 62.93 63.21 62.93 63.21 4.9K
09:59 63.24 63.29 63.24 63.29 3.6K
10:00 63.24 63.26 63.24 63.26 40.9K
10:01 63.24 63.24 63.19 63.19 5.1K
10:02 63.19 63.19 63.03 63.04 10.3K
10:03 63.11 63.11 63.03 63.06 4.8K
10:04 63.15 63.15 63.13 63.15 11.8K
10:05 63.17 63.21 63.15 63.15 3.4K
10:06 63.11 63.14 63.10 63.10 9.0K
10:07 63.10 63.10 62.99 63.04 9.7K
10:08 63.04 63.07 63.02 63.07 1.4K
10:09 63.07 63.12 63.07 63.12 2.5K
10:10 63.12 63.15 63.12 63.14 1.9K
10:11 63.14 63.23 63.14 63.23 1.1K
10:12 63.28 63.32 63.26 63.32 5.2K
10:13 63.33 63.38 63.33 63.38 5.4K
10:14 63.38 63.38 63.30 63.30 5.9K
10:15 63.29 63.39 63.29 63.39 9.5K
10:16 63.42 63.46 63.42 63.42 5.7K
10:17 63.44 63.44 63.35 63.35 3.5K
10:18 63.42 63.42 63.34 63.34 3.2K
10:19 63.43 63.50 63.43 63.50 4.7K
10:20 63.49 63.51 63.49 63.49 4.1K
10:21 63.52 63.52 63.46 63.48 6.7K
10:22 63.45 63.47 63.45 63.47 1.4K
10:23 63.47 63.52 63.47 63.52 2.7K
10:24 63.52 63.52 63.45 63.45 3.6K
10:25 63.51 63.55 63.50 63.50 56.8K
10:26 63.50 63.57 63.49 63.57 15.0K
10:27 63.60 63.62 63.60 63.61 6.1K
10:28 63.58 63.58 63.46 63.46 4.7K
10:29 63.48 63.48 63.48 63.48 3.7K
10:30 63.49 63.50 63.48 63.50 1.9K
10:31 63.50 63.50 63.49 63.49 1.6K
10:32 63.46 63.51 63.46 63.51 2.4K
10:33 63.59 63.59 63.55 63.55 17.9K
10:34 63.59 63.59 63.59 63.59 2.9K
10:35 63.59 63.60 63.59 63.60 2.1K
10:36 63.60 63.62 63.57 63.62 7.7K
10:37 63.61 63.63 63.58 63.58 6.9K
10:38 63.58 63.60 63.58 63.60 3.3K
10:39 63.61 63.61 63.57 63.57 4.2K
10:40 63.53 63.56 63.50 63.50 12.1K
10:41 63.50 63.55 63.50 63.55 2.7K
10:42 63.55 63.55 63.55 63.55 1.5K
10:43 63.52 63.54 63.51 63.54 12.9K
10:44 63.54 63.56 63.54 63.56 2.6K
10:45 63.62 63.62 63.62 63.62 1.2K
10:46 63.62 63.62 63.57 63.61 2.1K
10:47 63.61 63.61 63.58 63.58 2.5K
10:48 63.58 63.60 63.56 63.60 2.8K
10:49 63.60 63.62 63.57 63.57 2.8K
10:50 63.59 63.59 63.54 63.54 2.5K
10:51 63.54 63.54 63.54 63.54 1.4K
10:52 63.56 63.56 63.56 63.56 4.5K
10:53 63.56 63.56 63.55 63.56 4.0K
10:54 63.56 63.56 63.53 63.53 2.4K
10:55 63.54 63.55 63.54 63.55 1.5K
10:56 63.55 63.55 63.50 63.54 8.9K
10:57 63.54 63.57 63.54 63.57 8.2K
10:58 63.57 63.58 63.56 63.58 3.0K
10:59 63.58 63.59 63.55 63.59 4.5K
11:00 63.55 63.57 63.55 63.57 5.2K
11:01 63.57 63.57 63.57 63.57 0.7K
11:02 63.53 63.59 63.53 63.59 8.8K
11:03 63.60 63.60 63.56 63.56 5.9K
11:04 63.57 63.59 63.57 63.59 10.3K
11:05 63.59 63.59 63.57 63.59 2.3K
11:06 63.59 63.59 63.53 63.53 3.1K
11:07 63.52 63.56 63.52 63.56 2.6K
11:08 63.61 63.62 63.60 63.62 5.8K
11:09 63.63 63.63 63.61 63.61 2.9K
11:10 63.60 63.60 63.53 63.56 6.6K
11:11 63.57 63.58 63.57 63.58 2.4K
11:12 63.58 63.61 63.58 63.60 3.2K
11:13 63.60 63.61 63.60 63.61 4.4K
11:14 63.62 63.62 63.61 63.61 5.9K
11:15 63.56 63.56 63.53 63.53 4.5K
11:16 63.54 63.56 63.54 63.56 6.6K
11:17 63.56 63.56 63.48 63.48 183.3K
11:18 63.48 63.48 63.42 63.46 6.7K
11:19 63.48 63.49 63.48 63.48 67.6K
11:20 63.48 63.53 63.48 63.52 11.0K
11:21 63.52 63.53 63.50 63.50 1.5K
11:22 63.51 63.51 63.44 63.47 8.8K
11:23 63.51 63.53 63.51 63.52 10.6K
11:24 63.52 63.55 63.51 63.51 2.2K
11:25 63.53 63.54 63.53 63.53 5.6K
11:26 63.55 63.62 63.55 63.62 7.8K
11:27 63.62 63.62 63.62 63.62 1.0K
11:28 63.62 63.62 63.60 63.60 2.8K
11:29 63.60 63.60 63.58 63.58 3.2K
11:30 63.58 63.61 63.58 63.61 3.5K
11:31 63.63 63.64 63.63 63.63 4.9K
11:32 63.63 63.65 63.61 63.61 2.3K
11:33 63.61 63.65 63.59 63.59 4.9K
11:34 63.58 63.60 63.57 63.57 2.5K
11:35 63.55 63.56 63.53 63.56 3.7K
11:36 63.56 63.56 63.52 63.52 4.3K
11:37 63.55 63.56 63.55 63.56 3.0K
11:38 63.58 63.59 63.56 63.56 4.7K
11:39 63.56 63.56 63.55 63.55 0.9K
11:40 63.55 63.59 63.55 63.59 1.6K
11:41 63.57 63.60 63.57 63.60 1.1K
11:42 63.60 63.60 63.54 63.54 1.8K
11:43 63.55 63.56 63.53 63.53 3.4K
11:44 63.53 63.54 63.53 63.54 0.9K
11:45 63.54 63.54 63.50 63.52 6.2K
11:46 63.55 63.55 63.50 63.51 24.3K
11:47 63.51 63.51 63.50 63.51 2.2K
11:48 63.52 63.52 63.50 63.50 2.8K
11:49 63.51 63.51 63.47 63.48 5.4K
11:50 63.48 63.48 63.45 63.47 9.1K
11:51 63.47 63.48 63.45 63.46 28.8K
11:52 63.49 63.49 63.49 63.49 1.6K
11:53 63.49 63.49 63.47 63.48 9.0K
11:54 63.47 63.47 63.39 63.39 8.5K
11:55 63.48 63.49 63.47 63.47 20.2K
11:56 63.49 63.49 63.47 63.49 7.4K
11:57 63.49 63.50 63.47 63.50 19.4K
11:58 63.50 63.50 63.43 63.48 23.5K
11:59 63.49 63.49 63.47 63.47 15.8K
12:00 63.47 63.50 63.47 63.50 6.7K
12:01 63.49 63.51 63.49 63.51 3.3K
12:02 63.51 63.63 63.51 63.63 5.8K
12:03 63.56 63.56 63.52 63.52 6.3K
12:04 63.53 63.55 63.53 63.55 2.9K
12:05 63.55 63.55 63.51 63.51 3.5K
12:06 63.55 63.55 63.53 63.53 1.9K
12:07 63.54 63.54 63.48 63.51 5.7K
12:08 63.51 63.51 63.47 63.49 3.7K
12:09 63.52 63.52 63.50 63.50 1.8K
12:10 63.48 63.52 63.48 63.52 5.1K
12:11 63.52 63.54 63.52 63.54 4.9K
12:12 63.54 63.54 63.54 63.54 2.9K
12:13 63.52 63.54 63.52 63.53 2.7K
12:14 63.54 63.54 63.51 63.51 2.7K
12:15 63.51 63.56 63.51 63.55 12.0K
12:16 63.55 63.59 63.55 63.59 9.0K
12:17 63.59 63.59 63.58 63.58 8.1K
12:18 63.58 63.58 63.56 63.57 1.1K
12:19 63.57 63.59 63.56 63.59 2.8K
12:20 63.59 63.59 63.58 63.58 2.3K
12:21 63.57 63.60 63.57 63.60 4.4K
12:22 63.59 63.59 63.58 63.58 1.7K
12:23 63.58 63.58 63.58 63.58 3.3K
12:24 63.61 63.70 63.61 63.67 11.6K
12:25 63.67 63.68 63.65 63.68 17.0K
12:26 63.68 63.70 63.68 63.69 3.9K
12:27 63.68 63.69 63.64 63.64 3.0K
12:28 63.66 63.71 63.64 63.71 12.2K
12:29 63.71 63.74 63.71 63.74 3.1K
12:30 63.74 63.75 63.72 63.75 2.8K
12:31 63.74 63.78 63.74 63.77 6.0K
12:32 63.77 63.79 63.77 63.79 1.6K
12:33 63.79 63.81 63.79 63.80 3.9K
12:34 63.80 63.80 63.75 63.79 3.2K
12:35 63.79 63.82 63.79 63.82 4.5K
12:36 63.84 63.84 63.81 63.81 2.4K
12:37 63.79 63.80 63.77 63.79 4.3K
12:38 63.79 63.80 63.79 63.79 2.5K
12:39 63.76 63.82 63.76 63.82 5.9K
12:40 63.80 63.80 63.80 63.80 1.0K
12:41 63.77 63.83 63.77 63.83 2.2K
12:42 63.80 63.85 63.80 63.82 1.5K
12:43 63.82 63.83 63.81 63.81 3.1K
12:44 63.81 63.82 63.80 63.80 2.7K
12:45 63.83 63.83 63.80 63.80 3.6K
12:46 63.80 63.80 63.78 63.80 3.5K
12:47 63.82 63.83 63.81 63.83 3.2K
12:48 63.83 63.83 63.83 63.83 2.5K
12:49 63.83 63.85 63.82 63.84 2.7K
12:50 63.84 63.85 63.84 63.85 1.8K
12:51 63.85 63.90 63.85 63.90 4.2K
12:52 63.90 63.90 63.90 63.90 1.2K
12:53 63.92 63.93 63.89 63.89 3.0K
12:54 63.88 63.89 63.88 63.88 1.9K
12:55 63.88 63.89 63.88 63.89 2.4K
12:56 63.88 63.88 63.86 63.86 3.4K
12:57 63.85 63.89 63.85 63.89 4.1K
12:58 63.88 63.89 63.88 63.89 1.8K
12:59 63.89 63.92 63.89 63.90 1.9K
13:00 63.90 63.91 63.90 63.91 3.5K
13:01 63.91 63.91 63.87 63.87 5.1K
13:02 63.87 63.88 63.87 63.87 2.8K
13:03 63.87 63.89 63.87 63.88 3.6K
13:04 63.88 63.88 63.88 63.88 1.8K
13:05 63.87 63.91 63.87 63.91 8.3K
13:06 63.91 63.94 63.91 63.94 1.6K
13:07 63.94 63.96 63.94 63.96 1.5K
13:08 63.95 63.95 63.93 63.93 3.1K
13:09 63.92 63.96 63.92 63.96 2.2K
13:10 63.96 63.98 63.96 63.98 8.7K
13:11 63.98 64.02 63.98 64.02 2.7K
13:12 64.00 64.00 63.93 63.95 9.3K
13:13 63.95 63.95 63.93 63.94 4.1K
13:14 63.94 63.96 63.94 63.96 6.1K
13:15 63.93 63.96 63.93 63.93 3.1K
13:16 63.94 63.95 63.92 63.94 3.8K
13:17 63.92 63.94 63.91 63.91 3.4K
13:18 63.94 63.95 63.93 63.93 3.3K
13:19 63.93 63.93 63.92 63.92 2.1K
13:20 63.92 63.92 63.90 63.92 7.5K
13:21 63.92 63.93 63.92 63.93 3.6K
13:22 63.93 63.93 63.90 63.93 2.1K
13:23 63.94 63.94 63.94 63.94 1.2K
13:24 63.90 63.92 63.90 63.92 2.3K
13:25 63.92 63.94 63.92 63.93 5.1K
13:26 63.94 63.94 63.91 63.91 2.8K
13:27 63.91 63.91 63.87 63.87 5.3K
13:28 63.83 63.83 63.80 63.80 2.3K
13:29 63.80 63.80 63.80 63.80 2.6K
13:30 63.80 63.81 63.80 63.81 3.6K
13:31 63.81 63.83 63.81 63.83 2.0K
13:32 63.82 63.82 63.75 63.75 29.5K
13:33 63.75 63.75 63.72 63.73 2.7K
13:34 63.73 63.73 63.72 63.72 0.9K
13:35 63.75 63.75 63.75 63.75 2.8K
13:36 63.75 63.76 63.71 63.76 4.4K
13:37 63.77 63.82 63.77 63.82 4.4K
13:38 63.84 63.91 63.84 63.91 2.8K
13:39 63.91 63.91 63.91 63.91 0.4K
13:40 63.92 63.92 63.88 63.88 3.4K
13:41 63.93 63.93 63.93 63.93 7.5K
13:42 63.96 63.98 63.96 63.96 7.0K
13:43 63.96 63.98 63.96 63.97 2.5K
13:44 63.97 64.06 63.97 64.06 16.2K
13:45 64.06 64.06 64.03 64.03 1.0K
13:46 64.02 64.03 63.99 63.99 3.5K
13:47 63.99 63.99 63.91 63.96 3.4K
13:48 63.99 63.99 63.87 63.87 3.6K
13:49 63.87 63.90 63.87 63.90 3.0K
13:50 63.90 63.90 63.86 63.86 2.3K
13:51 63.86 63.86 63.85 63.85 1.4K
13:52 63.85 63.90 63.85 63.90 4.5K
13:53 63.87 63.92 63.87 63.92 7.4K
13:54 63.91 63.92 63.91 63.91 3.3K
13:55 63.88 63.91 63.88 63.89 3.8K
13:56 63.93 63.93 63.91 63.92 4.4K
13:57 63.92 63.93 63.92 63.93 3.8K
13:58 63.93 63.96 63.93 63.96 6.6K
13:59 63.96 64.02 63.96 64.02 3.6K
14:00 64.02 64.05 64.02 64.05 4.6K
14:01 64.05 64.09 64.05 64.09 3.0K
14:02 64.09 64.09 64.05 64.05 2.8K
14:03 64.03 64.06 64.03 64.05 3.4K
14:04 64.05 64.09 64.05 64.09 2.8K
14:05 64.09 64.10 64.07 64.07 3.7K
14:06 64.04 64.08 64.04 64.06 3.7K
14:07 64.06 64.06 64.06 64.06 1.9K
14:08 64.04 64.04 64.03 64.03 2.8K
14:09 64.01 64.01 63.97 63.99 3.6K
14:10 63.99 64.00 63.99 64.00 2.2K
14:11 63.99 63.99 63.97 63.98 2.6K
14:12 63.97 63.97 63.96 63.96 3.8K
14:13 63.91 63.95 63.91 63.95 2.8K
14:14 63.96 63.96 63.90 63.90 6.0K
14:15 63.90 63.90 63.89 63.89 3.5K
14:16 63.89 63.89 63.87 63.89 1.4K
14:17 63.89 63.91 63.89 63.90 3.8K
14:18 63.90 63.91 63.89 63.89 4.0K
14:19 63.89 63.90 63.89 63.90 2.3K
14:20 63.90 63.91 63.90 63.91 3.6K
14:21 63.89 63.91 63.89 63.91 6.2K
14:22 63.90 63.90 63.89 63.89 3.1K
14:23 63.91 63.92 63.90 63.92 3.2K
14:24 63.92 63.92 63.86 63.86 6.7K
14:25 63.87 63.88 63.87 63.88 5.4K
14:26 63.89 63.92 63.89 63.92 4.3K
14:27 63.91 63.91 63.90 63.90 4.1K
14:28 63.90 63.91 63.89 63.89 4.7K
14:29 63.90 63.90 63.90 63.90 0.9K
14:30 63.89 63.90 63.87 63.87 3.9K
14:31 63.88 63.88 63.86 63.86 3.8K
14:32 63.87 63.90 63.87 63.89 7.3K
14:33 63.89 63.90 63.89 63.89 1.1K
14:34 63.89 63.89 63.87 63.87 3.4K
14:35 63.89 63.89 63.87 63.88 3.1K
14:36 63.88 63.88 63.87 63.88 3.5K
14:37 63.88 63.88 63.87 63.87 4.1K
14:38 63.90 63.93 63.90 63.93 7.8K
14:39 63.93 63.94 63.93 63.93 3.2K
14:40 63.93 63.95 63.93 63.93 2.6K
14:41 63.95 63.95 63.92 63.92 3.9K
14:42 63.89 63.91 63.89 63.90 3.6K
14:43 63.90 63.92 63.90 63.91 5.2K
14:44 63.91 63.92 63.91 63.92 1.9K
14:45 63.92 63.92 63.90 63.90 3.3K
14:46 63.90 63.92 63.90 63.92 3.5K
14:47 63.90 63.90 63.88 63.88 4.0K
14:48 63.88 63.90 63.84 63.90 15.9K
14:49 63.90 63.95 63.90 63.95 3.1K
14:50 63.95 63.95 63.93 63.93 2.0K
14:51 63.93 63.98 63.93 63.95 5.8K
14:52 63.93 63.93 63.88 63.88 8.1K
14:53 63.90 63.91 63.90 63.91 4.9K
14:54 63.90 63.90 63.90 63.90 2.0K
14:55 63.92 63.92 63.90 63.92 4.7K
14:56 63.91 63.92 63.89 63.89 27.3K
14:57 63.89 63.93 63.89 63.90 38.9K
14:58 63.90 63.91 63.90 63.91 4.5K
14:59 63.91 63.93 63.91 63.91 2.3K
15:00 63.91 63.93 63.91 63.91 1.1K
15:01 63.84 63.84 63.79 63.80 4.1K
15:02 63.84 63.84 63.83 63.83 6.0K
15:03 63.83 63.86 63.83 63.85 5.3K
15:04 63.83 63.85 63.83 63.85 3.0K
15:05 63.85 63.85 63.82 63.82 4.0K
15:06 63.85 63.85 63.82 63.82 4.3K
15:07 63.83 63.83 63.77 63.77 4.2K
15:08 63.80 63.81 63.79 63.79 5.6K
15:09 63.79 63.79 63.77 63.77 5.1K
15:10 63.77 63.78 63.75 63.75 3.1K
15:11 63.76 63.77 63.74 63.77 11.7K
15:12 63.78 63.78 63.77 63.77 3.1K
15:13 63.79 63.79 63.73 63.73 4.1K
15:14 63.75 63.75 63.74 63.74 3.7K
15:15 63.75 63.78 63.75 63.78 5.9K
15:16 63.77 63.77 63.73 63.73 2.4K
15:17 63.76 63.78 63.76 63.78 6.4K
15:18 63.80 63.83 63.80 63.83 5.0K
15:19 63.82 63.83 63.82 63.83 6.8K
15:20 63.83 63.87 63.83 63.85 7.4K
15:21 63.85 63.85 63.83 63.84 4.9K
15:22 63.84 63.85 63.84 63.84 6.2K
15:23 63.83 63.84 63.82 63.84 11.1K
15:24 63.82 63.84 63.82 63.84 9.7K
15:25 63.85 63.90 63.85 63.90 8.6K
15:26 63.86 63.86 63.84 63.84 6.6K
15:27 63.87 63.88 63.87 63.88 6.5K
15:28 63.88 63.93 63.88 63.91 12.9K
15:29 63.91 63.91 63.87 63.87 7.8K
15:30 63.88 63.90 63.87 63.87 6.7K
15:31 63.88 63.89 63.86 63.87 11.1K
15:32 63.87 63.89 63.86 63.89 8.5K
15:33 63.90 63.90 63.88 63.89 6.0K
15:34 63.87 63.88 63.85 63.85 7.4K
15:35 63.87 63.92 63.87 63.92 9.6K
15:36 63.92 63.92 63.87 63.88 60.8K
15:37 63.88 63.90 63.88 63.88 3.1K
15:38 63.90 63.94 63.90 63.94 11.1K
15:39 63.94 64.02 63.94 64.02 9.3K
15:40 64.02 64.02 63.99 63.99 5.2K
15:41 63.99 64.02 63.99 64.00 17.0K
15:42 64.00 64.00 63.96 63.96 12.4K
15:43 63.94 63.97 63.94 63.97 6.5K
15:44 64.00 64.00 63.99 63.99 11.2K
15:45 63.99 64.05 63.99 64.05 15.9K
15:46 64.05 64.06 64.05 64.05 9.9K
15:47 64.05 64.05 64.03 64.03 3.8K
15:48 64.03 64.03 64.03 64.03 1.8K
15:49 63.99 64.04 63.95 64.04 31.7K
15:50 64.04 64.04 63.94 63.94 4.7K
15:51 63.92 63.92 63.89 63.90 39.4K
15:52 63.92 63.95 63.91 63.95 28.8K
15:53 63.96 64.00 63.93 64.00 22.4K
15:54 64.01 64.07 64.01 64.05 26.5K
15:55 64.06 64.06 63.96 63.96 70.5K
15:56 63.89 64.03 63.89 64.03 119.8K
15:57 64.03 64.07 64.02 64.04 21.1K
15:58 64.04 64.17 64.04 64.11 85.5K
15:59 64.05 64.08 64.05 64.08 93.4K
16:00 64.12 64.33 63.97 64.23 1,050.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar