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 64.80 64.80 64.31 64.66 76.9K
09:32 64.79 64.88 64.79 64.88 8.0K
09:33 64.85 64.96 64.82 64.96 18.7K
09:34 64.92 64.93 64.88 64.93 6.0K
09:35 64.93 65.00 64.81 64.81 5.1K
09:36 64.81 64.81 64.81 64.81 1.4K
09:37 64.81 64.91 64.81 64.91 3.7K
09:38 64.92 64.97 64.92 64.93 3.2K
09:39 64.93 64.98 64.92 64.98 2.8K
09:40 64.98 65.03 64.92 65.03 1.9K
09:41 65.17 65.17 65.05 65.11 8.0K
09:42 65.11 65.11 64.98 64.98 6.8K
09:43 64.98 64.98 64.95 64.95 2.5K
09:44 64.95 64.95 64.88 64.88 3.2K
09:45 64.88 64.88 64.85 64.85 1.1K
09:46 64.84 64.84 64.72 64.84 4.5K
09:47 64.88 64.88 64.86 64.86 1.0K
09:48 64.84 64.87 64.84 64.84 3.9K
09:49 64.84 64.85 64.84 64.84 3.0K
09:50 64.66 64.71 64.66 64.70 3.8K
09:51 64.78 64.78 64.76 64.78 1.0K
09:52 64.73 64.84 64.73 64.82 2.9K
09:53 64.82 64.82 64.82 64.82 4.9K
09:54 64.77 64.81 64.76 64.81 4.4K
09:55 64.81 64.81 64.76 64.77 2.9K
09:56 64.82 64.82 64.81 64.81 1.9K
09:57 64.71 64.71 64.66 64.66 2.9K
09:58 64.66 64.66 64.50 64.56 53.1K
09:59 64.51 64.52 64.51 64.51 2.1K
10:00 64.50 64.50 64.44 64.44 2.2K
10:01 64.28 64.52 64.28 64.46 6.0K
10:02 64.46 64.49 64.35 64.49 8.4K
10:03 64.49 64.49 64.38 64.38 3.7K
10:04 64.38 64.45 64.38 64.41 8.9K
10:05 64.41 64.43 64.29 64.29 6.3K
10:06 64.29 64.29 64.21 64.21 2.4K
10:07 64.21 64.25 64.20 64.21 8.4K
10:08 64.15 64.19 64.07 64.07 9.1K
10:09 64.00 64.00 63.84 63.86 5.9K
10:10 63.86 63.89 63.84 63.84 5.1K
10:11 63.88 63.92 63.88 63.92 6.2K
10:12 63.91 63.91 63.91 63.91 3.6K
10:13 63.90 63.90 63.74 63.74 11.8K
10:14 63.75 63.83 63.75 63.83 6.0K
10:15 63.79 63.95 63.79 63.92 3.5K
10:16 63.92 63.92 63.87 63.89 3.9K
10:17 63.89 63.89 63.89 63.89 5.4K
10:18 63.89 63.92 63.89 63.91 14.3K
10:19 63.86 63.86 63.83 63.83 10.2K
10:20 63.78 63.78 63.72 63.72 7.3K
10:21 63.69 63.73 63.69 63.69 12.0K
10:22 63.71 63.78 63.71 63.77 4.0K
10:23 63.71 63.77 63.65 63.77 7.0K
10:24 63.71 63.77 63.71 63.74 8.3K
10:25 63.71 63.71 63.70 63.71 2.0K
10:26 63.69 63.69 63.69 63.69 5.6K
10:27 63.66 63.66 63.64 63.64 4.5K
10:28 63.53 63.59 63.51 63.59 4.8K
10:29 63.60 63.63 63.60 63.60 4.5K
10:30 63.60 63.63 63.60 63.63 3.6K
10:31 63.63 63.63 63.59 63.60 2.2K
10:32 63.58 63.58 63.56 63.56 5.0K
10:33 63.59 63.59 63.52 63.52 4.5K
10:34 63.50 63.50 63.42 63.45 5.7K
10:35 63.45 63.45 63.39 63.43 7.9K
10:36 63.36 63.39 63.35 63.39 5.9K
10:37 63.44 63.44 63.38 63.38 2.0K
10:38 63.38 63.38 63.38 63.38 1.4K
10:39 63.39 63.44 63.39 63.43 4.3K
10:40 63.40 63.40 63.37 63.38 8.2K
10:41 63.38 63.43 63.38 63.43 2.3K
10:42 63.41 63.50 63.41 63.50 11.3K
10:43 63.50 63.61 63.50 63.58 3.5K
10:44 63.58 63.59 63.56 63.59 1.3K
10:45 63.59 63.65 63.59 63.65 4.3K
10:46 63.65 63.69 63.65 63.65 2.5K
10:47 63.65 63.72 63.65 63.70 4.1K
10:48 63.70 63.73 63.70 63.73 1.1K
10:49 63.73 63.76 63.73 63.74 2.5K
10:50 63.74 63.74 63.71 63.71 1.1K
10:51 63.75 63.75 63.73 63.73 2.9K
10:52 63.73 63.83 63.73 63.83 3.7K
10:53 63.86 63.86 63.83 63.85 3.0K
10:54 63.85 63.86 63.82 63.83 1.9K
10:55 63.83 63.83 63.72 63.72 2.6K
10:56 63.72 63.72 63.65 63.65 5.4K
10:57 63.64 63.64 63.64 63.64 2.2K
10:58 63.64 63.64 63.61 63.64 2.1K
10:59 63.63 63.63 63.53 63.53 14.6K
11:00 63.46 63.51 63.46 63.51 10.3K
11:01 63.53 63.53 63.48 63.48 6.1K
11:02 63.45 63.46 63.44 63.44 2.2K
11:03 63.44 63.44 63.33 63.33 2.1K
11:04 63.33 63.33 63.33 63.33 1.3K
11:05 63.38 63.43 63.38 63.43 1.1K
11:06 63.43 63.43 63.38 63.38 1.1K
11:07 63.38 63.50 63.38 63.50 11.3K
11:08 63.55 63.55 63.53 63.54 3.4K
11:09 63.58 63.58 63.55 63.55 3.9K
11:10 63.55 63.55 63.51 63.52 3.6K
11:11 63.54 63.61 63.54 63.59 2.7K
11:12 63.59 63.60 63.59 63.60 1.1K
11:13 63.57 63.58 63.54 63.58 3.4K
11:14 63.58 63.58 63.56 63.56 2.2K
11:15 63.56 63.60 63.56 63.60 2.4K
11:16 63.60 63.60 63.54 63.54 0.9K
11:17 63.54 63.57 63.53 63.57 5.0K
11:18 63.53 63.53 63.52 63.52 3.3K
11:19 63.52 63.52 63.48 63.48 6.2K
11:20 63.50 63.52 63.50 63.52 4.4K
11:21 63.52 63.53 63.52 63.53 3.6K
11:22 63.54 63.54 63.52 63.53 6.4K
11:23 63.53 63.53 63.53 63.53 4.9K
11:24 63.48 63.50 63.48 63.50 4.7K
11:25 63.44 63.45 63.44 63.45 2.3K
11:26 63.47 63.51 63.47 63.47 4.4K
11:27 63.46 63.47 63.46 63.47 4.0K
11:28 63.47 63.47 63.45 63.45 3.2K
11:29 63.45 63.47 63.45 63.47 0.8K
11:30 63.44 63.47 63.41 63.47 3.4K
11:31 63.43 63.43 63.43 63.43 3.5K
11:32 63.42 63.49 63.42 63.47 7.0K
11:33 63.48 63.48 63.47 63.47 1.4K
11:34 63.42 63.44 63.42 63.44 2.3K
11:35 63.45 63.48 63.45 63.48 3.2K
11:36 63.48 63.49 63.48 63.49 0.5K
11:37 63.49 63.53 63.49 63.53 4.4K
11:38 63.55 63.59 63.53 63.59 3.3K
11:39 63.59 63.62 63.59 63.62 1.8K
11:40 63.58 63.60 63.58 63.60 1.8K
11:41 63.60 63.60 63.56 63.56 1.4K
11:42 63.56 63.56 63.54 63.54 0.7K
11:43 63.54 63.54 63.51 63.51 3.1K
11:44 63.51 63.51 63.47 63.47 1.1K
11:45 63.47 63.50 63.47 63.50 1.3K
11:46 63.47 63.48 63.47 63.48 4.7K
11:47 63.49 63.49 63.46 63.46 3.6K
11:48 63.46 63.48 63.46 63.47 1.8K
11:49 63.47 63.47 63.46 63.46 3.6K
11:50 63.47 63.49 63.46 63.49 5.2K
11:51 63.48 63.48 63.47 63.47 0.8K
11:52 63.48 63.48 63.44 63.44 8.4K
11:53 63.44 63.44 63.41 63.44 1.3K
11:54 63.42 63.42 63.41 63.41 1.7K
11:55 63.42 63.42 63.42 63.42 1.5K
11:56 63.42 63.43 63.42 63.43 1.4K
11:57 63.46 63.46 63.42 63.42 2.2K
11:58 63.41 63.42 63.38 63.38 3.4K
11:59 63.38 63.38 63.37 63.38 2.5K
12:00 63.38 63.38 63.32 63.32 1.9K
12:01 63.33 63.36 63.33 63.36 3.8K
12:02 63.36 63.36 63.35 63.35 1.5K
12:03 63.35 63.35 63.34 63.34 0.8K
12:04 63.35 63.36 63.35 63.36 1.1K
12:05 63.35 63.38 63.35 63.38 0.7K
12:06 63.37 63.38 63.37 63.38 2.8K
12:07 63.40 63.44 63.40 63.44 2.6K
12:08 63.41 63.41 63.38 63.38 1.3K
12:09 63.38 63.38 63.37 63.37 1.3K
12:10 63.37 63.37 63.37 63.37 1.8K
12:11 63.37 63.37 63.36 63.36 1.1K
12:12 63.42 63.45 63.42 63.43 5.6K
12:13 63.43 63.43 63.43 63.43 2.2K
12:14 63.43 63.43 63.40 63.40 1.2K
12:15 63.38 63.40 63.38 63.40 1.3K
12:16 63.31 63.35 63.31 63.35 12.9K
12:17 63.35 63.35 63.29 63.30 2.8K
12:18 63.31 63.31 63.28 63.28 2.4K
12:19 63.28 63.28 63.25 63.28 1.8K
12:20 63.28 63.30 63.27 63.29 1.2K
12:21 63.29 63.29 63.29 63.29 2.2K
12:22 63.30 63.30 63.25 63.25 5.4K
12:23 63.27 63.27 63.25 63.27 3.4K
12:24 63.31 63.34 63.30 63.34 6.8K
12:25 63.34 63.34 63.30 63.30 4.2K
12:26 63.30 63.30 63.28 63.28 3.3K
12:27 63.26 63.26 63.22 63.22 2.1K
12:28 63.22 63.25 63.22 63.25 2.8K
12:29 63.25 63.28 63.25 63.28 1.3K
12:30 63.28 63.28 63.28 63.28 0.1K
12:31 63.28 63.28 63.25 63.25 1.8K
12:32 63.24 63.24 63.22 63.24 1.5K
12:33 63.22 63.22 63.20 63.22 1.3K
12:34 63.22 63.22 63.21 63.21 1.8K
12:35 63.21 63.23 63.20 63.22 2.3K
12:36 63.22 63.24 63.22 63.24 2.1K
12:37 63.24 63.27 63.24 63.27 3.1K
12:38 63.27 63.32 63.27 63.32 2.0K
12:39 63.34 63.35 63.34 63.35 2.4K
12:40 63.34 63.34 63.26 63.27 4.0K
12:41 63.27 63.33 63.27 63.33 2.5K
12:42 63.31 63.31 63.28 63.28 0.7K
12:43 63.28 63.29 63.28 63.29 2.9K
12:44 63.29 63.29 63.25 63.25 1.1K
12:45 63.25 63.25 63.22 63.23 1.8K
12:46 63.23 63.23 63.22 63.22 0.6K
12:47 63.22 63.22 63.16 63.19 4.5K
12:48 63.19 63.19 63.16 63.16 1.2K
12:49 63.16 63.18 63.16 63.18 0.6K
12:50 63.18 63.20 63.18 63.19 1.2K
12:51 63.17 63.17 63.14 63.14 0.9K
12:52 63.14 63.19 63.14 63.19 1.5K
12:53 63.19 63.22 63.19 63.22 2.5K
12:54 63.21 63.21 63.20 63.20 2.1K
12:55 63.20 63.21 63.19 63.19 2.7K
12:56 63.19 63.19 63.17 63.17 1.3K
12:57 63.17 63.19 63.17 63.17 1.3K
12:58 63.16 63.16 63.13 63.13 2.0K
12:59 63.13 63.13 63.10 63.12 1.3K
13:00 63.12 63.14 63.12 63.13 2.3K
13:01 63.13 63.13 63.13 63.13 1.2K
13:02 63.13 63.19 63.08 63.19 10.4K
13:03 63.18 63.22 63.18 63.22 4.2K
13:04 63.22 63.22 63.18 63.20 1.5K
13:05 63.18 63.20 63.18 63.19 5.3K
13:06 63.19 63.19 63.16 63.17 2.5K
13:07 63.17 63.17 63.12 63.15 4.0K
13:08 63.14 63.16 63.14 63.16 0.4K
13:09 63.16 63.21 63.16 63.21 3.2K
13:10 63.21 63.22 63.21 63.22 0.4K
13:11 63.22 63.23 63.22 63.23 0.9K
13:12 63.25 63.25 63.19 63.21 12.7K
13:13 63.21 63.21 63.12 63.12 9.4K
13:14 63.13 63.15 63.13 63.13 2.5K
13:15 63.13 63.13 63.12 63.13 2.9K
13:16 63.14 63.14 63.11 63.11 6.1K
13:17 63.07 63.07 63.07 63.07 3.1K
13:18 63.08 63.08 63.07 63.07 1.2K
13:19 63.08 63.13 63.08 63.11 3.4K
13:20 63.11 63.11 63.09 63.09 1.7K
13:21 63.09 63.09 63.06 63.06 2.2K
13:22 63.06 63.06 63.02 63.02 2.3K
13:23 63.02 63.04 63.02 63.04 4.0K
13:24 63.06 63.06 63.03 63.03 1.1K
13:25 63.03 63.03 63.03 63.03 1.0K
13:26 63.03 63.03 62.99 63.01 10.4K
13:27 63.03 63.03 63.01 63.01 5.5K
13:28 63.01 63.01 63.01 63.01 4.4K
13:29 63.01 63.01 62.99 62.99 2.5K
13:30 62.99 63.02 62.99 63.01 5.0K
13:31 63.01 63.01 62.98 62.98 3.6K
13:32 63.00 63.00 62.96 62.96 3.5K
13:33 62.98 62.99 62.98 62.99 5.3K
13:34 62.99 62.99 62.97 62.97 3.5K
13:35 62.97 62.97 62.95 62.95 2.4K
13:36 62.96 62.96 62.95 62.95 2.4K
13:37 62.95 62.98 62.95 62.98 3.2K
13:38 63.00 63.02 63.00 63.00 6.6K
13:39 63.00 63.00 62.99 63.00 4.5K
13:40 62.99 62.99 62.90 62.90 6.5K
13:41 62.90 62.90 62.90 62.90 0.5K
13:42 62.91 62.91 62.88 62.88 1.8K
13:43 62.85 62.85 62.85 62.85 0.7K
13:44 62.87 62.87 62.87 62.87 2.9K
13:45 62.85 62.90 62.85 62.90 4.6K
13:46 62.90 62.90 62.86 62.88 0.3K
13:47 62.89 62.92 62.87 62.91 3.8K
13:48 62.91 62.93 62.91 62.93 1.6K
13:49 62.96 62.97 62.96 62.97 2.1K
13:50 62.97 62.99 62.97 62.97 0.8K
13:51 62.96 62.96 62.94 62.94 0.8K
13:52 62.95 62.95 62.95 62.95 0.8K
13:53 62.94 62.94 62.94 62.94 1.1K
13:54 62.94 62.94 62.93 62.94 3.5K
13:55 62.94 62.94 62.94 62.94 1.8K
13:56 62.94 62.96 62.94 62.96 0.6K
13:57 62.96 62.97 62.94 62.94 1.9K
13:58 62.94 62.94 62.94 62.94 1.4K
13:59 62.94 62.94 62.94 62.94 1.2K
14:00 62.97 63.03 62.97 62.98 6.5K
14:01 62.98 63.04 62.98 63.04 2.8K
14:02 63.04 63.06 63.04 63.06 1.4K
14:03 63.08 63.08 63.07 63.07 2.2K
14:04 63.07 63.07 63.05 63.05 0.7K
14:05 63.05 63.07 63.05 63.07 2.3K
14:06 63.07 63.11 63.05 63.11 7.0K
14:07 63.11 63.11 63.11 63.11 0.7K
14:08 63.11 63.11 63.07 63.07 12.0K
14:09 63.08 63.08 63.08 63.08 2.1K
14:10 63.08 63.14 63.08 63.14 7.2K
14:11 63.15 63.18 63.15 63.15 1.7K
14:12 63.18 63.21 63.17 63.17 22.3K
14:13 63.15 63.19 63.15 63.19 11.8K
14:14 63.13 63.13 63.10 63.10 3.3K
14:15 63.12 63.12 63.10 63.10 2.1K
14:16 63.10 63.10 63.06 63.09 1.9K
14:17 63.09 63.09 63.09 63.09 2.2K
14:18 63.09 63.12 63.09 63.12 3.3K
14:19 63.13 63.13 63.13 63.13 0.9K
14:20 63.13 63.13 63.11 63.11 1.7K
14:21 63.11 63.11 63.06 63.06 10.6K
14:22 63.06 63.06 63.01 63.01 1.4K
14:23 63.01 63.05 63.01 63.03 1.7K
14:24 63.03 63.03 62.99 62.99 2.4K
14:25 62.99 63.00 62.99 63.00 3.9K
14:26 63.00 63.00 62.99 62.99 1.2K
14:27 62.99 63.00 62.99 63.00 0.6K
14:28 63.00 63.00 62.98 62.98 2.4K
14:29 62.96 62.99 62.96 62.99 2.7K
14:30 62.99 62.99 62.99 62.99 1.9K
14:31 62.99 63.00 62.99 63.00 1.7K
14:32 63.00 63.00 63.00 63.00 1.7K
14:33 63.00 63.02 63.00 63.02 4.7K
14:34 63.02 63.02 63.00 63.00 1.0K
14:35 63.00 63.02 63.00 63.02 3.1K
14:36 63.02 63.02 63.00 63.00 0.3K
14:37 63.00 63.00 62.98 62.98 3.2K
14:38 62.98 62.98 62.96 62.98 0.5K
14:39 62.98 63.00 62.98 63.00 2.2K
14:40 63.00 63.01 63.00 63.00 1.5K
14:41 63.00 63.02 63.00 63.01 3.2K
14:42 63.01 63.03 63.01 63.03 2.0K
14:43 63.03 63.04 63.00 63.02 4.5K
14:44 63.02 63.02 63.00 63.00 4.2K
14:45 63.00 63.01 63.00 63.01 3.1K
14:46 63.00 63.00 63.00 63.00 3.4K
14:47 63.01 63.01 62.99 62.99 3.9K
14:48 62.98 62.98 62.97 62.98 2.4K
14:49 62.97 62.98 62.97 62.98 2.5K
14:50 62.98 63.01 62.98 63.01 5.3K
14:51 63.01 63.01 62.98 62.99 3.7K
14:52 63.02 63.03 63.01 63.01 3.3K
14:53 63.01 63.02 63.01 63.02 1.8K
14:54 63.01 63.01 63.01 63.01 2.5K
14:55 63.01 63.01 63.01 63.01 0.6K
14:56 63.01 63.02 63.01 63.01 1.7K
14:57 63.00 63.01 63.00 63.01 0.9K
14:58 63.02 63.07 63.02 63.06 6.4K
14:59 63.07 63.07 63.04 63.04 1.9K
15:00 63.04 63.04 63.02 63.02 3.5K
15:01 63.02 63.05 63.02 63.05 1.6K
15:02 63.05 63.05 63.04 63.04 1.9K
15:03 63.04 63.04 62.99 63.01 1.8K
15:04 63.03 63.08 63.03 63.07 11.4K
15:05 63.07 63.07 63.01 63.03 3.0K
15:06 63.03 63.03 62.99 62.99 3.7K
15:07 62.97 62.98 62.97 62.98 0.4K
15:08 62.99 62.99 62.97 62.97 2.2K
15:09 62.97 62.97 62.95 62.95 1.4K
15:10 62.95 62.95 62.94 62.94 3.6K
15:11 62.94 62.94 62.89 62.89 0.6K
15:12 62.89 62.91 62.89 62.90 1.6K
15:13 62.90 62.90 62.89 62.90 4.0K
15:14 62.90 62.90 62.86 62.86 2.4K
15:15 62.86 62.90 62.86 62.86 8.1K
15:16 62.85 62.88 62.85 62.88 0.5K
15:17 62.89 62.89 62.89 62.89 1.1K
15:18 62.89 62.89 62.86 62.86 2.0K
15:19 62.86 62.92 62.86 62.91 5.5K
15:20 62.92 62.93 62.92 62.93 3.6K
15:21 62.93 62.93 62.91 62.91 2.3K
15:22 62.91 62.91 62.89 62.90 3.2K
15:23 62.93 62.93 62.91 62.93 4.2K
15:24 62.91 62.91 62.91 62.91 3.3K
15:25 62.91 62.95 62.89 62.95 14.3K
15:26 62.91 62.95 62.91 62.95 15.1K
15:27 62.95 62.96 62.93 62.93 22.1K
15:28 62.93 62.96 62.93 62.96 2.4K
15:29 62.96 62.96 62.91 62.94 5.8K
15:30 62.91 62.91 62.85 62.85 4.7K
15:31 62.85 62.87 62.85 62.87 6.2K
15:32 62.87 62.91 62.87 62.89 1.9K
15:33 62.89 62.89 62.87 62.87 3.8K
15:34 62.87 62.88 62.87 62.87 3.4K
15:35 62.86 62.87 62.86 62.86 5.6K
15:36 62.84 62.88 62.84 62.87 8.4K
15:37 62.87 62.88 62.87 62.88 3.1K
15:38 62.88 62.88 62.87 62.87 2.9K
15:39 62.87 62.89 62.87 62.89 3.5K
15:40 62.89 62.90 62.86 62.86 5.2K
15:41 62.84 62.84 62.78 62.78 12.8K
15:42 62.77 62.78 62.73 62.74 7.6K
15:43 62.73 62.73 62.71 62.72 4.3K
15:44 62.70 62.70 62.69 62.69 7.2K
15:45 62.68 62.68 62.68 62.68 4.2K
15:46 62.69 62.70 62.66 62.69 11.3K
15:47 62.71 62.72 62.71 62.72 10.2K
15:48 62.72 62.74 62.71 62.74 5.6K
15:49 62.75 62.79 62.75 62.79 6.7K
15:50 62.79 62.84 62.79 62.83 7.5K
15:51 62.84 62.84 62.76 62.76 19.3K
15:52 62.76 62.76 62.71 62.71 21.8K
15:53 62.72 62.73 62.71 62.72 25.2K
15:54 62.72 62.76 62.71 62.76 21.1K
15:55 62.80 62.84 62.74 62.74 39.3K
15:56 62.72 62.80 62.71 62.80 78.0K
15:57 62.82 62.83 62.79 62.79 61.6K
15:58 62.78 62.81 62.77 62.78 112.9K
15:59 62.79 62.79 62.73 62.73 49.3K
16:00 62.75 62.75 62.50 62.68 499.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar