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 55.02 56.00 54.73 55.24 271.1K
09:32 55.22 55.22 54.62 54.62 106.9K
09:33 54.70 54.76 54.44 54.44 43.0K
09:34 54.45 54.69 54.45 54.69 26.0K
09:35 54.44 54.56 54.44 54.56 18.0K
09:36 54.58 54.58 54.35 54.35 42.6K
09:37 54.33 54.33 54.13 54.26 20.9K
09:38 54.51 54.51 54.34 54.38 16.6K
09:39 54.40 54.50 54.35 54.42 31.2K
09:40 54.47 54.80 54.47 54.80 26.4K
09:41 54.70 54.70 54.49 54.61 29.4K
09:42 54.51 54.57 54.43 54.50 9.7K
09:43 54.60 54.77 54.60 54.63 22.0K
09:44 54.57 54.72 54.55 54.72 15.5K
09:45 54.72 54.89 54.72 54.83 22.9K
09:46 54.83 54.83 54.71 54.71 9.1K
09:47 54.74 54.82 54.73 54.78 15.1K
09:48 54.79 54.79 54.63 54.65 17.7K
09:49 54.66 54.72 54.49 54.49 23.3K
09:50 54.43 54.51 54.42 54.50 25.3K
09:51 54.46 54.52 54.44 54.44 24.1K
09:52 54.48 54.55 54.46 54.55 26.1K
09:53 54.56 54.75 54.56 54.75 12.1K
09:54 54.80 54.87 54.68 54.74 18.0K
09:55 54.67 54.67 54.54 54.62 30.7K
09:56 54.73 54.73 54.71 54.73 21.8K
09:57 54.74 54.89 54.71 54.84 36.3K
09:58 54.82 54.90 54.78 54.90 14.1K
09:59 54.89 54.93 54.84 54.93 11.8K
10:00 54.89 54.91 54.87 54.87 21.3K
10:01 54.84 54.88 54.77 54.88 18.6K
10:02 54.86 54.86 54.76 54.76 13.9K
10:03 54.76 54.79 54.68 54.79 14.9K
10:04 54.70 54.80 54.68 54.73 19.3K
10:05 54.77 54.77 54.67 54.76 8.9K
10:06 54.71 54.89 54.71 54.89 17.2K
10:07 54.92 54.98 54.83 54.98 8.5K
10:08 55.00 55.00 54.85 54.88 41.8K
10:09 54.86 54.96 54.84 54.84 16.3K
10:10 54.79 54.83 54.74 54.82 23.0K
10:11 54.85 54.85 54.73 54.73 15.4K
10:12 54.54 54.63 54.54 54.55 32.4K
10:13 54.53 54.71 54.53 54.60 21.9K
10:14 54.60 54.73 54.60 54.68 8.5K
10:15 54.60 54.63 54.53 54.63 11.4K
10:16 54.61 54.68 54.58 54.62 12.1K
10:17 54.60 54.60 54.50 54.52 11.9K
10:18 54.57 54.90 54.57 54.90 30.8K
10:19 54.94 54.94 54.89 54.89 30.8K
10:20 54.89 54.91 54.82 54.82 56.1K
10:21 54.82 54.87 54.78 54.83 12.4K
10:22 54.82 54.93 54.80 54.93 17.8K
10:23 54.90 54.90 54.80 54.80 20.1K
10:24 54.83 54.95 54.83 54.84 24.9K
10:25 54.80 54.80 54.70 54.70 73.1K
10:26 54.73 54.73 54.62 54.62 18.7K
10:27 54.63 54.69 54.63 54.66 10.5K
10:28 54.65 54.68 54.65 54.68 10.5K
10:29 54.78 54.84 54.71 54.84 21.4K
10:30 54.86 54.88 54.71 54.71 13.6K
10:31 54.82 54.82 54.70 54.70 8.6K
10:32 54.66 54.72 54.62 54.72 6.9K
10:33 54.74 54.76 54.63 54.66 17.9K
10:34 54.66 54.68 54.61 54.64 12.0K
10:35 54.73 54.75 54.71 54.75 7.7K
10:36 54.76 54.76 54.67 54.67 18.5K
10:37 54.67 54.79 54.67 54.74 11.8K
10:38 54.74 54.76 54.70 54.70 9.6K
10:39 54.70 54.75 54.67 54.75 11.6K
10:40 54.78 54.78 54.73 54.73 11.8K
10:41 54.72 54.72 54.58 54.61 10.5K
10:42 54.50 54.50 54.44 54.45 14.2K
10:43 54.55 54.58 54.49 54.51 8.0K
10:44 54.42 54.47 54.42 54.47 7.5K
10:45 54.43 54.44 54.37 54.37 8.7K
10:46 54.41 54.51 54.32 54.41 14.6K
10:47 54.40 54.51 54.40 54.50 8.9K
10:48 54.48 54.49 54.43 54.44 7.6K
10:49 54.44 54.44 54.33 54.33 15.6K
10:50 54.32 54.38 54.32 54.37 12.8K
10:51 54.34 54.42 54.34 54.41 42.0K
10:52 54.38 54.40 54.34 54.36 16.7K
10:53 54.30 54.41 54.30 54.35 14.8K
10:54 54.35 54.40 54.35 54.38 8.8K
10:55 54.38 54.41 54.30 54.35 8.2K
10:56 54.33 54.33 54.16 54.26 22.3K
10:57 54.19 54.28 54.19 54.25 2.5K
10:58 54.27 54.31 54.21 54.31 15.1K
10:59 54.31 54.31 54.22 54.24 18.6K
11:00 54.20 54.20 54.01 54.01 19.6K
11:01 54.09 54.21 54.09 54.13 21.3K
11:02 54.15 54.24 54.13 54.24 12.3K
11:03 54.25 54.32 54.25 54.32 14.6K
11:04 54.24 54.25 54.23 54.25 20.3K
11:05 54.26 54.26 54.21 54.21 8.6K
11:06 54.18 54.18 54.12 54.18 54.6K
11:07 54.13 54.25 54.13 54.22 13.8K
11:08 54.17 54.21 54.15 54.19 11.7K
11:09 54.16 54.16 54.09 54.09 7.8K
11:10 54.10 54.10 54.10 54.10 5.8K
11:11 54.10 54.10 54.07 54.07 7.6K
11:12 54.07 54.07 54.02 54.06 6.3K
11:13 54.02 54.02 54.00 54.02 11.0K
11:14 53.98 54.00 53.94 54.00 13.6K
11:15 54.01 54.02 53.96 53.99 8.0K
11:16 54.01 54.07 54.00 54.00 11.3K
11:17 53.95 53.95 53.94 53.94 6.4K
11:18 53.94 53.96 53.92 53.95 5.7K
11:19 53.92 53.97 53.92 53.97 26.5K
11:20 54.00 54.07 54.00 54.07 15.5K
11:21 54.12 54.16 54.12 54.14 18.2K
11:22 54.16 54.24 54.16 54.24 18.3K
11:23 54.21 54.21 54.08 54.09 20.3K
11:24 54.05 54.05 53.94 54.03 20.4K
11:25 54.05 54.07 53.99 54.07 12.9K
11:26 54.02 54.12 54.02 54.12 6.5K
11:27 54.09 54.12 54.06 54.09 17.8K
11:28 54.12 54.17 54.09 54.11 5.0K
11:29 54.11 54.18 54.11 54.15 9.5K
11:30 54.12 54.14 54.10 54.10 10.8K
11:31 54.07 54.14 54.07 54.14 13.6K
11:32 54.14 54.14 54.07 54.10 11.4K
11:33 54.06 54.11 54.06 54.11 12.8K
11:34 54.11 54.15 54.11 54.12 11.5K
11:35 54.09 54.09 54.02 54.04 19.2K
11:36 54.02 54.24 54.02 54.23 25.3K
11:37 54.24 54.25 54.19 54.19 53.8K
11:38 54.20 54.25 54.20 54.24 29.8K
11:39 54.29 54.41 54.29 54.41 10.3K
11:40 54.40 54.40 54.30 54.30 12.6K
11:41 54.27 54.27 54.22 54.25 7.7K
11:42 54.27 54.27 54.22 54.22 10.9K
11:43 54.20 54.21 54.15 54.15 4.4K
11:44 54.15 54.19 54.15 54.18 8.0K
11:45 54.17 54.17 54.11 54.11 15.2K
11:46 54.14 54.24 54.14 54.20 5.5K
11:47 54.18 54.23 54.14 54.14 7.6K
11:48 54.15 54.19 54.15 54.19 6.4K
11:49 54.13 54.13 54.09 54.09 7.9K
11:50 54.04 54.04 53.99 53.99 8.9K
11:51 53.98 54.03 53.98 54.02 7.7K
11:52 54.05 54.05 53.97 54.02 10.4K
11:53 53.95 53.95 53.88 53.91 8.6K
11:54 53.91 53.96 53.91 53.96 8.3K
11:55 53.96 54.01 53.96 54.01 3.1K
11:56 54.03 54.03 53.98 54.00 8.4K
11:57 53.99 54.11 53.99 54.11 5.6K
11:58 54.09 54.09 54.05 54.05 4.7K
11:59 54.05 54.05 54.03 54.05 10.6K
12:00 54.04 54.04 54.02 54.03 11.9K
12:01 53.99 54.08 53.99 54.05 24.5K
12:02 54.04 54.14 54.04 54.10 29.8K
12:03 54.15 54.17 54.13 54.13 5.6K
12:04 54.19 54.22 54.17 54.17 12.7K
12:05 54.17 54.17 54.10 54.13 15.8K
12:06 54.12 54.18 54.12 54.14 13.1K
12:07 54.14 54.14 54.09 54.09 20.1K
12:08 54.10 54.10 54.05 54.07 7.4K
12:09 54.07 54.09 54.06 54.08 10.1K
12:10 54.10 54.13 54.10 54.13 5.4K
12:11 54.13 54.21 54.13 54.21 9.8K
12:12 54.18 54.18 54.11 54.12 23.6K
12:13 54.12 54.12 54.09 54.11 6.1K
12:14 54.09 54.09 54.03 54.07 16.2K
12:15 54.07 54.07 53.94 53.96 18.0K
12:16 53.96 53.96 53.95 53.96 2.7K
12:17 53.96 53.98 53.92 53.95 3.2K
12:18 53.88 53.88 53.84 53.84 10.4K
12:19 53.79 53.88 53.79 53.85 9.1K
12:20 53.86 53.91 53.86 53.90 8.4K
12:21 53.90 53.91 53.89 53.89 7.2K
12:22 53.91 53.98 53.88 53.88 9.1K
12:23 53.86 53.86 53.80 53.80 5.2K
12:24 53.81 53.81 53.75 53.76 13.7K
12:25 53.70 53.76 53.70 53.76 11.6K
12:26 53.79 53.79 53.74 53.77 3.4K
12:27 53.75 53.76 53.74 53.76 8.5K
12:28 53.76 53.88 53.76 53.88 11.0K
12:29 53.90 53.92 53.89 53.90 5.1K
12:30 53.88 53.89 53.86 53.89 4.4K
12:31 53.92 53.95 53.90 53.91 9.8K
12:32 53.86 53.86 53.60 53.60 26.3K
12:33 53.61 53.69 53.60 53.62 18.8K
12:34 53.66 53.69 53.62 53.63 21.3K
12:35 53.59 53.59 53.48 53.53 7.6K
12:36 53.53 53.53 53.45 53.45 3.5K
12:37 53.40 53.45 53.29 53.29 13.6K
12:38 53.28 53.28 52.96 52.96 38.3K
12:39 52.96 52.99 52.93 52.99 28.1K
12:40 52.98 52.98 52.95 52.96 7.2K
12:41 52.94 52.98 52.82 52.82 17.6K
12:42 52.82 52.86 52.82 52.85 26.4K
12:43 52.79 52.79 52.73 52.76 21.7K
12:44 52.76 52.92 52.76 52.92 41.0K
12:45 52.95 52.97 52.93 52.93 18.9K
12:46 52.95 52.97 52.88 52.91 32.8K
12:47 52.96 52.99 52.93 52.93 22.8K
12:48 52.94 52.94 52.89 52.92 24.1K
12:49 52.92 53.26 52.92 53.24 10.3K
12:50 53.17 53.22 53.17 53.22 5.1K
12:51 53.20 53.21 53.18 53.19 21.9K
12:52 53.19 53.19 53.08 53.08 11.1K
12:53 53.07 53.18 53.07 53.18 28.0K
12:54 53.16 53.18 53.06 53.08 12.1K
12:55 53.08 53.14 53.08 53.08 25.5K
12:56 53.10 53.16 53.10 53.16 21.7K
12:57 53.18 53.19 53.01 53.01 14.7K
12:58 52.96 52.98 52.91 52.98 20.2K
12:59 52.95 52.96 52.95 52.95 4.1K
13:00 52.94 52.94 52.83 52.84 11.7K
13:01 52.83 52.86 52.80 52.80 24.7K
13:02 52.77 52.77 52.74 52.74 22.0K
13:03 52.74 52.90 52.74 52.85 15.0K
13:04 52.78 52.87 52.78 52.85 4.8K
13:05 52.80 52.91 52.80 52.91 15.8K
13:06 52.90 52.98 52.90 52.95 20.3K
13:07 52.94 52.97 52.92 52.92 6.3K
13:08 52.92 52.92 52.78 52.78 9.9K
13:09 52.74 52.74 52.65 52.66 8.5K
13:10 52.65 52.66 52.61 52.62 14.3K
13:11 52.61 52.61 52.49 52.49 51.3K
13:12 52.49 52.51 52.41 52.41 17.4K
13:13 52.39 52.39 52.33 52.35 19.4K
13:14 52.36 52.43 52.36 52.43 27.3K
13:15 52.45 52.56 52.45 52.55 14.5K
13:16 52.55 52.67 52.55 52.67 11.5K
13:17 52.67 52.72 52.64 52.71 9.0K
13:18 52.66 52.69 52.64 52.64 19.2K
13:19 52.62 52.69 52.55 52.69 24.5K
13:20 52.63 52.65 52.62 52.62 6.9K
13:21 52.50 52.50 52.43 52.43 5.8K
13:22 52.44 52.44 52.40 52.40 28.5K
13:23 52.34 52.34 52.23 52.29 36.7K
13:24 52.30 52.37 52.30 52.32 19.1K
13:25 52.27 52.27 52.21 52.25 25.2K
13:26 52.25 52.32 52.25 52.32 29.3K
13:27 52.32 52.38 52.32 52.37 8.8K
13:28 52.38 52.38 52.23 52.23 13.5K
13:29 52.25 52.25 52.13 52.17 13.0K
13:30 52.17 52.22 52.14 52.14 17.5K
13:31 52.13 52.15 52.07 52.07 10.8K
13:32 52.07 52.13 52.07 52.13 22.1K
13:33 52.06 52.11 52.04 52.11 25.1K
13:34 52.11 52.11 52.04 52.06 16.1K
13:35 52.06 52.10 52.04 52.04 10.4K
13:36 52.03 52.36 52.03 52.36 48.2K
13:37 52.29 52.29 52.18 52.18 27.3K
13:38 52.20 52.29 52.20 52.29 37.2K
13:39 52.33 52.49 52.31 52.48 51.9K
13:40 52.43 52.50 52.42 52.50 15.3K
13:41 52.50 52.54 52.47 52.54 20.5K
13:42 52.53 52.57 52.51 52.57 22.6K
13:43 52.56 52.64 52.54 52.64 15.6K
13:44 52.61 52.81 52.61 52.70 19.4K
13:45 52.71 52.75 52.67 52.75 3.4K
13:46 52.75 52.75 52.58 52.58 10.6K
13:47 52.56 52.56 52.44 52.44 10.8K
13:48 52.40 52.47 52.38 52.47 9.6K
13:49 52.46 52.48 52.46 52.48 11.8K
13:50 52.47 52.47 52.43 52.43 11.1K
13:51 52.38 52.42 52.33 52.42 14.7K
13:52 52.47 52.50 52.47 52.50 6.1K
13:53 52.51 52.53 52.50 52.50 16.2K
13:54 52.46 52.46 52.39 52.39 11.5K
13:55 52.40 52.43 52.36 52.36 16.7K
13:56 52.36 52.41 52.36 52.39 6.3K
13:57 52.39 52.45 52.39 52.44 12.1K
13:58 52.43 52.43 52.38 52.40 12.0K
13:59 52.40 52.40 52.34 52.35 11.3K
14:00 52.36 52.38 52.36 52.37 45.9K
14:01 52.34 52.34 52.31 52.31 21.5K
14:02 52.32 52.34 52.26 52.27 20.6K
14:03 52.27 52.33 52.27 52.33 19.2K
14:04 52.33 52.34 52.28 52.34 32.6K
14:05 52.34 52.34 52.31 52.34 9.8K
14:06 52.31 52.32 52.25 52.25 13.0K
14:07 52.26 52.31 52.26 52.28 25.3K
14:08 52.27 52.29 52.27 52.29 10.7K
14:09 52.31 52.31 52.31 52.31 13.6K
14:10 52.31 52.39 52.31 52.39 7.7K
14:11 52.42 52.48 52.42 52.44 12.6K
14:12 52.43 52.43 52.42 52.43 6.4K
14:13 52.47 52.50 52.42 52.42 17.2K
14:14 52.38 52.38 52.25 52.25 14.6K
14:15 52.29 52.35 52.28 52.35 20.1K
14:16 52.38 52.44 52.38 52.40 10.4K
14:17 52.40 52.42 52.35 52.39 8.7K
14:18 52.42 52.60 52.42 52.54 15.8K
14:19 52.52 52.61 52.52 52.61 14.7K
14:20 52.61 52.71 52.59 52.66 9.1K
14:21 52.60 52.70 52.60 52.68 8.1K
14:22 52.66 52.74 52.61 52.61 14.8K
14:23 52.62 52.66 52.59 52.66 13.0K
14:24 52.69 52.73 52.67 52.67 9.4K
14:25 52.67 52.74 52.67 52.74 7.5K
14:26 52.77 52.77 52.64 52.65 13.3K
14:27 52.61 52.61 52.59 52.60 7.5K
14:28 52.57 52.64 52.57 52.61 9.9K
14:29 52.59 52.60 52.55 52.55 17.7K
14:30 52.48 52.48 52.44 52.48 25.4K
14:31 52.57 53.11 52.57 53.11 13.7K
14:32 53.11 53.11 53.00 53.00 9.2K
14:33 53.03 53.03 53.01 53.01 9.4K
14:34 52.91 52.91 52.81 52.81 12.2K
14:35 52.77 52.80 52.74 52.80 9.0K
14:36 52.81 52.81 52.67 52.67 11.5K
14:37 52.59 52.59 52.53 52.58 48.1K
14:38 52.65 52.65 52.61 52.62 16.0K
14:39 52.65 52.65 52.60 52.60 11.0K
14:40 52.60 52.60 52.51 52.51 38.4K
14:41 52.52 52.57 52.49 52.57 24.9K
14:42 52.53 52.54 52.47 52.47 11.9K
14:43 52.45 52.45 52.35 52.35 25.2K
14:44 52.32 52.36 52.29 52.34 15.6K
14:45 52.31 52.34 52.27 52.27 9.0K
14:46 52.33 52.36 52.32 52.36 36.7K
14:47 52.40 52.41 52.36 52.36 42.9K
14:48 52.39 52.39 52.30 52.37 14.0K
14:49 52.40 52.42 52.38 52.38 11.8K
14:50 52.42 52.49 52.37 52.38 17.5K
14:51 52.38 52.45 52.38 52.42 12.3K
14:52 52.41 52.44 52.38 52.38 14.9K
14:53 52.36 52.43 52.36 52.43 16.3K
14:54 52.42 52.46 52.40 52.40 15.6K
14:55 52.40 52.43 52.37 52.40 11.2K
14:56 52.39 52.39 52.30 52.36 13.1K
14:57 52.31 52.31 52.26 52.26 12.9K
14:58 52.27 52.32 52.27 52.32 10.5K
14:59 52.29 52.37 52.29 52.33 16.7K
15:00 52.29 52.32 52.25 52.25 12.0K
15:01 52.25 52.27 52.22 52.22 7.1K
15:02 52.20 52.22 52.20 52.22 6.4K
15:03 52.19 52.19 52.16 52.16 12.2K
15:04 52.16 52.16 52.10 52.10 17.9K
15:05 52.11 52.11 52.04 52.10 11.3K
15:06 52.10 52.10 52.00 52.02 17.2K
15:07 51.89 51.93 51.86 51.86 13.4K
15:08 51.87 51.89 51.80 51.86 24.0K
15:09 51.88 51.94 51.87 51.94 40.1K
15:10 51.92 51.92 51.82 51.82 12.3K
15:11 51.82 51.87 51.78 51.87 20.0K
15:12 51.87 51.87 51.81 51.81 8.6K
15:13 51.80 51.80 51.70 51.70 19.9K
15:14 51.64 51.73 51.62 51.70 42.1K
15:15 51.69 51.69 51.54 51.54 18.3K
15:16 51.54 51.57 51.50 51.53 16.0K
15:17 51.57 51.57 51.52 51.55 8.3K
15:18 51.51 51.56 51.38 51.39 19.2K
15:19 51.48 51.52 51.48 51.50 11.8K
15:20 51.53 51.53 51.39 51.46 21.0K
15:21 51.46 51.59 51.46 51.58 9.4K
15:22 51.66 51.74 51.66 51.69 25.5K
15:23 51.71 51.71 51.58 51.58 44.5K
15:24 51.55 51.62 51.55 51.58 27.1K
15:25 51.58 51.68 51.58 51.66 26.3K
15:26 51.67 51.78 51.67 51.78 21.7K
15:27 51.77 51.80 51.71 51.80 9.5K
15:28 51.82 51.92 51.82 51.92 14.4K
15:29 51.81 51.85 51.79 51.85 11.5K
15:30 51.86 51.86 51.80 51.86 13.6K
15:31 51.80 51.88 51.78 51.84 24.0K
15:32 51.83 51.84 51.74 51.84 46.0K
15:33 51.79 51.79 51.73 51.74 58.0K
15:34 51.76 51.84 51.73 51.84 24.9K
15:35 51.84 51.91 51.80 51.80 23.6K
15:36 51.79 51.80 51.71 51.80 38.9K
15:37 51.78 51.78 51.64 51.64 28.9K
15:38 51.63 51.63 51.53 51.53 34.5K
15:39 51.51 51.55 51.46 51.47 38.5K
15:40 51.48 51.55 51.45 51.45 33.1K
15:41 51.38 51.69 51.38 51.69 28.8K
15:42 51.68 51.68 51.59 51.66 25.8K
15:43 51.67 51.73 51.57 51.57 20.7K
15:44 51.55 51.55 51.46 51.48 35.7K
15:45 51.47 51.48 51.38 51.38 37.6K
15:46 51.38 51.49 51.38 51.48 29.2K
15:47 51.47 51.52 51.46 51.46 38.2K
15:48 51.45 51.52 51.45 51.52 16.7K
15:49 51.53 51.53 51.43 51.43 38.5K
15:50 51.49 51.57 51.48 51.55 35.0K
15:51 51.66 51.73 51.57 51.68 44.7K
15:52 51.78 51.81 51.73 51.81 46.9K
15:53 51.82 52.01 51.82 52.01 51.5K
15:54 52.01 52.04 51.96 51.97 48.8K
15:55 51.97 52.19 51.97 52.15 0.0K
15:56 52.14 52.14 51.94 52.10 113.0K
15:57 52.19 52.21 52.15 52.21 61.6K
15:58 52.14 52.20 52.14 52.15 78.7K
15:59 52.16 52.20 52.16 52.16 95.1K
16:00 52.17 52.24 51.00 52.21 838.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar