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 53.05 53.58 52.31 53.28 218.8K
09:32 53.53 53.85 53.40 53.85 46.7K
09:33 53.79 53.87 53.50 53.50 29.9K
09:34 53.48 53.48 53.28 53.38 35.5K
09:35 53.21 53.21 53.09 53.10 21.9K
09:36 53.16 53.59 53.16 53.59 37.7K
09:37 53.55 53.79 53.55 53.79 16.4K
09:38 53.75 53.75 53.57 53.67 37.6K
09:39 53.66 53.72 53.45 53.45 13.8K
09:40 53.20 53.42 53.20 53.41 27.0K
09:41 53.51 53.59 53.35 53.35 21.3K
09:42 53.33 53.39 53.29 53.39 45.3K
09:43 53.38 53.38 53.25 53.27 39.2K
09:44 53.23 53.23 53.07 53.12 34.2K
09:45 53.12 53.43 53.12 53.43 29.6K
09:46 53.35 53.54 53.35 53.51 62.0K
09:47 53.53 53.84 53.53 53.84 28.3K
09:48 53.75 54.05 53.75 54.05 35.3K
09:49 54.09 54.14 54.09 54.09 45.0K
09:50 54.20 54.31 54.13 54.31 39.7K
09:51 54.32 54.46 54.32 54.46 24.2K
09:52 54.48 54.59 54.42 54.59 41.5K
09:53 54.53 54.75 54.52 54.75 28.7K
09:54 54.75 54.82 54.66 54.66 21.6K
09:55 54.73 54.82 54.72 54.82 47.2K
09:56 54.96 54.96 54.76 54.77 25.6K
09:57 54.72 54.84 54.71 54.77 32.3K
09:58 54.72 54.80 54.72 54.80 28.7K
09:59 54.74 55.21 54.74 55.21 26.1K
10:00 55.16 55.40 55.16 55.40 20.0K
10:01 55.42 55.42 55.29 55.29 12.6K
10:02 55.33 55.33 55.15 55.15 23.8K
10:03 55.17 55.31 55.12 55.31 36.1K
10:04 55.28 55.29 55.11 55.11 15.0K
10:05 55.06 55.20 55.06 55.20 21.7K
10:06 55.16 55.16 55.08 55.08 36.5K
10:07 55.15 55.15 55.10 55.13 34.6K
10:08 55.06 55.06 54.90 54.90 40.3K
10:09 54.83 54.91 54.80 54.91 17.7K
10:10 54.89 54.89 54.75 54.82 25.4K
10:11 54.78 55.20 54.75 55.20 83.4K
10:12 55.33 55.69 55.33 55.69 71.3K
10:13 55.59 55.98 55.58 55.98 33.7K
10:14 55.95 56.29 55.95 56.29 19.1K
10:15 56.61 56.61 56.29 56.38 21.7K
10:16 56.40 56.43 56.30 56.42 9.9K
10:17 56.42 56.99 56.42 56.98 16.9K
10:18 57.11 57.11 57.05 57.10 20.4K
10:19 57.16 57.16 56.92 56.96 40.0K
10:20 56.74 56.76 56.44 56.72 26.0K
10:21 56.40 56.52 56.31 56.31 14.3K
10:22 56.13 56.17 56.09 56.15 18.2K
10:23 56.01 56.01 55.46 55.46 73.4K
10:24 55.62 55.62 55.26 55.26 24.5K
10:25 55.26 55.35 55.26 55.29 10.5K
10:26 55.21 55.29 55.08 55.29 25.0K
10:27 55.30 55.44 55.24 55.38 22.8K
10:28 55.34 55.34 55.26 55.26 9.3K
10:29 55.24 55.24 55.02 55.02 23.9K
10:30 55.02 55.02 54.78 54.84 33.7K
10:31 54.85 54.91 54.78 54.82 23.4K
10:32 54.81 54.92 54.78 54.83 20.0K
10:33 54.97 54.99 54.94 54.99 14.2K
10:34 54.99 55.23 54.99 55.23 31.4K
10:35 55.32 55.32 55.10 55.10 21.6K
10:36 55.04 55.04 54.90 54.90 21.4K
10:37 54.85 54.85 54.56 54.58 10.4K
10:38 54.58 54.63 54.58 54.63 11.8K
10:39 54.63 54.63 54.32 54.32 23.2K
10:40 54.31 54.33 54.25 54.28 21.3K
10:41 54.18 54.51 54.18 54.41 27.9K
10:42 54.35 54.40 54.35 54.38 7.1K
10:43 54.29 54.39 54.29 54.39 10.9K
10:44 54.48 54.48 54.38 54.48 14.7K
10:45 54.46 54.61 54.46 54.61 18.8K
10:46 54.70 54.75 54.62 54.62 14.5K
10:47 54.62 54.71 54.62 54.68 11.7K
10:48 54.68 54.68 54.44 54.56 16.6K
10:49 54.58 54.59 54.56 54.56 17.9K
10:50 54.56 54.60 54.56 54.59 12.6K
10:51 54.59 54.65 54.59 54.65 23.5K
10:52 54.65 54.99 54.65 54.93 12.2K
10:53 55.02 55.13 55.02 55.04 13.6K
10:54 55.10 55.20 54.98 55.19 16.7K
10:55 55.18 55.44 55.18 55.44 17.2K
10:56 55.42 55.42 55.25 55.25 15.0K
10:57 55.25 55.32 55.16 55.16 10.6K
10:58 55.21 55.25 55.19 55.21 17.6K
10:59 55.22 55.25 55.21 55.25 13.1K
11:00 55.13 55.25 55.13 55.22 14.4K
11:01 55.24 55.24 55.06 55.06 12.7K
11:02 55.13 55.28 55.11 55.24 17.1K
11:03 55.27 55.34 55.25 55.25 9.0K
11:04 55.31 55.51 55.31 55.51 24.1K
11:05 55.53 55.53 55.36 55.36 40.7K
11:06 55.29 55.29 54.99 54.99 15.1K
11:07 55.02 55.02 54.87 54.87 32.9K
11:08 54.89 54.89 54.71 54.78 32.7K
11:09 54.78 54.78 54.58 54.58 43.3K
11:10 54.55 54.62 54.55 54.61 27.5K
11:11 54.63 54.63 54.53 54.53 30.2K
11:12 54.59 54.63 54.57 54.57 29.8K
11:13 54.57 54.59 54.56 54.56 35.7K
11:14 54.56 54.72 54.56 54.72 28.6K
11:15 54.72 54.74 54.69 54.74 31.4K
11:16 53.99 53.99 53.73 53.73 103.1K
11:17 53.77 54.02 53.77 53.85 42.8K
11:18 53.89 54.28 53.89 53.99 39.0K
11:19 53.89 54.05 53.89 54.01 48.9K
11:20 53.89 54.15 53.89 54.05 24.8K
11:21 54.05 54.18 54.02 54.18 37.1K
11:22 54.18 54.32 54.09 54.09 23.3K
11:23 54.10 54.10 53.84 53.84 25.3K
11:24 53.86 53.89 53.86 53.88 18.6K
11:25 53.83 53.83 53.65 53.73 37.0K
11:26 53.69 53.92 53.69 53.92 34.2K
11:27 53.88 53.92 53.77 53.77 26.5K
11:28 53.67 53.74 53.61 53.73 31.5K
11:29 53.69 53.85 53.69 53.84 11.4K
11:30 53.86 53.86 53.78 53.78 18.6K
11:31 53.78 53.87 53.74 53.87 26.6K
11:32 53.81 53.86 53.81 53.82 16.5K
11:33 53.86 53.90 53.71 53.71 32.8K
11:34 53.72 53.85 53.67 53.79 25.2K
11:35 53.81 53.85 53.73 53.85 40.9K
11:36 53.83 54.03 53.83 54.03 32.7K
11:37 53.97 54.16 53.97 54.16 18.3K
11:38 54.16 54.18 54.05 54.05 14.0K
11:39 54.08 54.16 54.08 54.12 15.4K
11:40 54.12 54.12 54.02 54.02 17.1K
11:41 54.04 54.14 53.97 54.11 15.3K
11:42 54.23 54.27 54.23 54.24 15.6K
11:43 54.32 54.40 54.29 54.31 15.2K
11:44 54.33 54.47 54.33 54.47 11.1K
11:45 54.47 54.47 54.43 54.47 9.4K
11:46 54.56 54.56 54.42 54.42 13.0K
11:47 54.38 54.40 54.26 54.26 31.4K
11:48 54.19 54.26 54.19 54.22 13.9K
11:49 54.20 54.20 54.14 54.15 20.0K
11:50 54.17 54.17 54.06 54.06 14.7K
11:51 54.10 54.21 54.10 54.21 16.8K
11:52 54.21 54.21 54.00 54.00 23.2K
11:53 53.97 54.05 53.97 53.99 31.2K
11:54 53.96 53.96 53.87 53.87 12.8K
11:55 53.85 53.85 53.77 53.77 19.6K
11:56 53.82 53.82 53.70 53.70 17.8K
11:57 53.74 53.79 53.73 53.75 19.2K
11:58 53.74 53.81 53.65 53.68 15.4K
11:59 53.63 53.63 53.48 53.51 16.9K
12:00 53.48 53.56 53.48 53.48 27.2K
12:01 53.41 53.45 53.35 53.35 18.2K
12:02 53.36 53.40 53.34 53.39 24.4K
12:03 53.39 53.39 53.18 53.31 36.9K
12:04 53.33 53.33 53.08 53.08 6.0K
12:05 53.02 53.13 53.02 53.08 16.8K
12:06 53.09 53.09 52.98 52.98 25.7K
12:07 53.01 53.05 53.01 53.02 26.7K
12:08 53.01 53.08 52.90 52.90 22.1K
12:09 52.90 52.92 52.76 52.76 10.6K
12:10 52.80 52.94 52.80 52.87 35.5K
12:11 52.82 52.82 52.72 52.73 14.6K
12:12 52.65 52.79 52.65 52.74 24.2K
12:13 52.79 52.84 52.78 52.79 19.6K
12:14 52.75 52.77 52.65 52.77 18.3K
12:15 52.83 52.83 52.71 52.71 22.1K
12:16 52.66 52.68 52.62 52.68 23.1K
12:17 52.73 52.81 52.67 52.67 29.5K
12:18 52.70 52.82 52.70 52.79 23.6K
12:19 52.77 52.77 52.56 52.57 20.5K
12:20 52.63 52.71 52.60 52.68 14.2K
12:21 52.71 52.77 52.68 52.68 23.0K
12:22 52.70 52.88 52.70 52.86 23.2K
12:23 52.83 52.83 52.64 52.65 9.2K
12:24 52.70 52.70 52.65 52.67 12.9K
12:25 52.68 52.86 52.68 52.86 18.9K
12:26 52.91 53.09 52.84 53.09 15.2K
12:27 53.02 53.08 52.98 53.08 7.2K
12:28 53.20 53.23 53.13 53.13 23.8K
12:29 53.10 53.10 52.98 53.07 5.9K
12:30 53.07 53.10 53.02 53.10 20.7K
12:31 53.14 53.14 53.00 53.05 20.8K
12:32 53.14 53.15 53.05 53.05 12.1K
12:33 53.20 53.26 53.18 53.26 63.6K
12:34 53.28 53.45 53.28 53.45 15.3K
12:35 53.43 53.47 53.39 53.47 11.0K
12:36 53.49 53.61 53.49 53.59 16.8K
12:37 53.61 53.69 53.61 53.63 33.8K
12:38 53.62 53.72 53.62 53.71 12.4K
12:39 53.71 53.72 53.62 53.62 24.4K
12:40 53.63 53.67 53.58 53.58 10.5K
12:41 53.58 53.61 53.49 53.56 18.3K
12:42 53.52 53.52 53.40 53.40 4.7K
12:43 53.39 53.39 53.27 53.32 11.3K
12:44 53.36 53.36 53.22 53.22 10.9K
12:45 53.20 53.20 53.09 53.19 42.0K
12:46 53.12 53.12 53.06 53.08 10.0K
12:47 53.08 53.14 53.07 53.07 13.3K
12:48 53.07 53.17 53.07 53.16 7.2K
12:49 53.11 53.11 52.99 53.00 16.9K
12:50 52.97 52.97 52.75 52.79 24.4K
12:51 52.85 52.85 52.73 52.80 10.1K
12:52 52.84 52.94 52.84 52.88 11.1K
12:53 52.88 52.88 52.79 52.86 8.1K
12:54 52.88 52.88 52.80 52.82 14.3K
12:55 52.82 52.90 52.82 52.90 12.0K
12:56 52.87 52.87 52.75 52.75 7.9K
12:57 52.75 52.79 52.68 52.75 22.1K
12:58 52.75 52.75 52.66 52.68 18.3K
12:59 52.64 52.64 52.55 52.57 11.6K
13:00 52.60 52.67 52.60 52.64 10.1K
13:01 52.65 53.45 52.65 53.45 32.1K
13:02 53.42 53.51 53.36 53.36 18.4K
13:03 53.31 53.31 53.24 53.24 5.5K
13:04 53.21 53.21 53.10 53.10 15.0K
13:05 53.07 53.07 52.99 52.99 5.3K
13:06 53.06 53.12 53.03 53.09 18.8K
13:07 53.13 53.16 53.12 53.12 15.1K
13:08 53.09 53.09 52.94 52.94 10.8K
13:09 52.96 53.06 52.96 53.06 10.3K
13:10 53.12 53.19 53.12 53.14 16.6K
13:11 53.15 53.22 53.15 53.22 8.7K
13:12 53.23 53.23 53.10 53.10 8.1K
13:13 53.10 53.28 53.10 53.28 12.4K
13:14 53.28 53.41 53.28 53.41 6.5K
13:15 53.42 53.59 53.42 53.59 8.5K
13:16 53.58 53.59 53.48 53.52 13.3K
13:17 53.54 53.67 53.54 53.67 7.6K
13:18 53.68 53.68 53.56 53.56 11.0K
13:19 53.58 53.67 53.58 53.64 6.5K
13:20 53.65 53.79 53.59 53.79 17.8K
13:21 53.72 53.77 53.70 53.70 7.1K
13:22 53.63 53.71 53.62 53.62 14.4K
13:23 53.63 53.68 53.63 53.64 9.3K
13:24 53.64 53.78 53.64 53.78 9.0K
13:25 53.75 53.85 53.75 53.81 11.3K
13:26 53.79 53.79 53.69 53.69 7.1K
13:27 53.70 53.73 53.69 53.69 6.6K
13:28 53.69 53.69 53.60 53.60 7.1K
13:29 53.60 53.60 53.42 53.51 8.9K
13:30 53.51 53.72 53.51 53.71 11.4K
13:31 53.71 53.84 53.71 53.71 4.8K
13:32 53.71 53.71 53.54 53.54 5.3K
13:33 53.56 53.56 53.41 53.41 5.1K
13:34 53.46 53.59 53.46 53.58 7.7K
13:35 53.58 53.66 53.54 53.66 5.0K
13:36 53.66 53.84 53.66 53.75 25.3K
13:37 53.71 53.80 53.71 53.80 5.7K
13:38 53.85 53.90 53.85 53.90 6.2K
13:39 53.91 53.91 53.78 53.80 11.5K
13:40 53.80 53.96 53.80 53.96 8.1K
13:41 53.99 53.99 53.87 53.87 13.6K
13:42 53.78 53.82 53.77 53.81 5.2K
13:43 53.89 53.94 53.89 53.92 7.4K
13:44 53.96 53.97 53.89 53.89 5.3K
13:45 53.87 53.87 53.77 53.77 8.5K
13:46 53.74 53.86 53.74 53.86 9.4K
13:47 53.83 53.84 53.56 53.84 30.2K
13:48 53.93 53.93 53.91 53.91 5.6K
13:49 53.91 53.91 53.87 53.89 5.9K
13:50 53.88 53.88 53.65 53.65 9.8K
13:51 53.67 53.79 53.67 53.79 11.8K
13:52 53.83 53.83 53.74 53.74 7.2K
13:53 53.69 53.73 53.64 53.64 12.1K
13:54 53.62 53.70 53.62 53.68 9.6K
13:55 53.72 53.89 53.72 53.85 8.2K
13:56 53.98 53.98 53.83 53.92 14.1K
13:57 54.00 54.00 53.84 53.87 5.1K
13:58 53.82 54.11 53.82 54.06 18.1K
13:59 54.15 54.31 54.15 54.21 11.7K
14:00 54.20 54.25 54.20 54.21 6.4K
14:01 54.22 54.30 54.22 54.28 8.6K
14:02 54.25 54.25 54.14 54.14 5.1K
14:03 54.13 54.13 54.06 54.10 6.5K
14:04 54.16 54.16 54.07 54.07 6.5K
14:05 54.09 54.15 54.03 54.08 9.8K
14:06 54.08 54.08 53.92 53.92 6.7K
14:07 53.94 53.94 53.82 53.82 9.3K
14:08 53.83 53.96 53.83 53.94 13.3K
14:09 53.89 53.97 53.89 53.94 7.1K
14:10 53.93 53.93 53.86 53.86 5.9K
14:11 53.86 53.90 53.86 53.90 11.6K
14:12 53.89 53.89 53.80 53.80 8.5K
14:13 53.74 53.74 53.59 53.59 7.7K
14:14 53.59 53.74 53.59 53.72 9.9K
14:15 53.69 53.77 53.69 53.77 5.0K
14:16 53.75 53.75 53.67 53.67 6.7K
14:17 53.67 53.82 53.67 53.75 9.6K
14:18 53.78 53.78 53.64 53.78 7.3K
14:19 53.78 53.95 53.78 53.95 7.0K
14:20 53.92 53.97 53.92 53.92 9.5K
14:21 53.88 53.88 53.82 53.85 5.9K
14:22 53.86 53.86 53.67 53.69 77.3K
14:23 53.76 53.92 53.76 53.92 5.5K
14:24 53.86 53.86 53.77 53.77 7.0K
14:25 53.77 53.78 53.73 53.78 9.6K
14:26 53.79 53.86 53.76 53.76 10.6K
14:27 53.76 53.76 53.53 53.53 8.3K
14:28 53.62 53.65 53.59 53.60 5.8K
14:29 53.60 53.60 53.46 53.50 9.1K
14:30 53.50 53.52 53.50 53.50 7.7K
14:31 53.51 53.56 53.51 53.54 4.7K
14:32 53.54 53.57 53.51 53.51 9.0K
14:33 53.51 53.61 53.47 53.47 11.1K
14:34 53.46 53.56 53.45 53.56 9.3K
14:35 53.56 53.63 53.56 53.63 4.8K
14:36 53.63 53.63 53.58 53.63 10.2K
14:37 53.66 53.73 53.65 53.73 10.2K
14:38 53.72 53.81 53.72 53.81 2.9K
14:39 53.82 53.82 53.74 53.78 7.3K
14:40 53.82 53.84 53.79 53.84 8.2K
14:41 53.85 53.85 53.69 53.69 9.4K
14:42 53.75 53.91 53.75 53.89 11.1K
14:43 53.88 53.88 53.70 53.70 6.7K
14:44 53.65 53.73 53.65 53.66 8.8K
14:45 53.66 53.75 53.66 53.73 5.0K
14:46 53.71 53.71 53.61 53.66 8.5K
14:47 53.66 53.80 53.66 53.73 5.0K
14:48 53.73 53.78 53.73 53.74 3.7K
14:49 53.75 53.75 53.58 53.69 8.6K
14:50 53.69 53.75 53.69 53.71 6.2K
14:51 53.69 53.74 53.68 53.71 6.5K
14:52 53.73 53.73 53.50 53.50 8.0K
14:53 53.55 53.61 53.55 53.61 6.3K
14:54 53.58 53.58 53.43 53.48 11.7K
14:55 53.43 53.44 53.36 53.37 6.2K
14:56 53.39 53.39 53.26 53.26 5.5K
14:57 53.20 53.24 53.20 53.22 6.7K
14:58 53.23 53.31 53.23 53.30 9.9K
14:59 53.30 53.30 53.22 53.22 10.0K
15:00 53.25 53.31 53.25 53.28 10.7K
15:01 53.28 53.51 53.28 53.51 10.6K
15:02 53.51 53.51 53.45 53.45 2.5K
15:03 53.42 53.42 53.29 53.30 7.6K
15:04 53.35 53.35 53.27 53.28 12.1K
15:05 53.23 53.34 53.23 53.28 8.3K
15:06 53.30 53.30 53.26 53.26 8.3K
15:07 53.27 53.32 53.11 53.11 15.5K
15:08 53.19 53.24 53.18 53.24 10.1K
15:09 53.30 53.30 53.15 53.15 13.4K
15:10 53.15 53.15 53.09 53.09 6.1K
15:11 53.07 53.14 53.03 53.12 9.5K
15:12 53.08 53.08 53.05 53.07 10.1K
15:13 53.00 53.10 53.00 53.09 10.5K
15:14 53.09 53.20 53.09 53.20 21.0K
15:15 53.16 53.21 53.15 53.21 16.2K
15:16 53.14 53.24 53.14 53.17 17.4K
15:17 53.17 53.22 53.13 53.22 18.1K
15:18 53.22 53.36 53.22 53.36 5.9K
15:19 53.38 53.54 53.35 53.45 13.3K
15:20 53.41 53.47 53.41 53.44 7.4K
15:21 53.50 53.54 53.48 53.54 11.3K
15:22 53.48 53.48 53.42 53.48 18.9K
15:23 53.44 53.58 53.44 53.58 5.7K
15:24 53.61 53.61 53.49 53.52 14.3K
15:25 53.57 53.57 53.49 53.50 9.3K
15:26 53.46 53.54 53.46 53.52 14.9K
15:27 53.49 53.49 53.40 53.42 22.1K
15:28 53.44 53.47 53.43 53.44 12.7K
15:29 53.45 53.48 53.45 53.48 15.6K
15:30 53.48 53.54 53.48 53.51 25.3K
15:31 53.49 53.60 53.45 53.60 36.2K
15:32 53.60 53.66 53.59 53.59 16.8K
15:33 53.54 53.61 53.54 53.61 16.6K
15:34 53.62 53.70 53.62 53.69 19.8K
15:35 53.69 53.78 53.69 53.78 7.0K
15:36 53.81 53.81 53.66 53.69 24.9K
15:37 53.67 53.72 53.67 53.69 13.5K
15:38 53.73 53.86 53.71 53.79 30.5K
15:39 53.79 53.85 53.77 53.77 18.7K
15:40 53.76 53.83 53.74 53.83 12.8K
15:41 53.75 53.75 53.64 53.67 13.2K
15:42 53.65 53.65 53.55 53.55 20.5K
15:43 53.54 53.56 53.54 53.56 18.5K
15:44 53.52 53.52 53.48 53.49 30.6K
15:45 53.53 53.53 53.40 53.40 49.1K
15:46 53.41 53.41 53.34 53.38 22.3K
15:47 53.39 53.40 53.18 53.18 67.9K
15:48 53.16 53.24 53.16 53.24 38.5K
15:49 53.26 53.29 53.19 53.19 24.7K
15:50 53.25 53.31 53.25 53.30 26.0K
15:51 53.29 53.34 53.25 53.29 40.2K
15:52 53.22 53.23 53.17 53.18 37.8K
15:53 53.21 53.26 53.21 53.24 43.4K
15:54 53.30 53.38 53.30 53.38 38.5K
15:55 53.38 53.38 53.33 53.35 55.2K
15:56 53.44 53.57 53.42 53.57 51.0K
15:57 53.52 53.52 53.45 53.50 97.7K
15:58 53.50 53.56 53.50 53.54 67.5K
15:59 53.52 53.56 53.52 53.56 57.8K
16:00 53.56 54.40 53.55 53.55 369.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar