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 56.50 57.91 56.32 57.91 701.1K
09:32 57.80 57.80 57.58 57.78 43.4K
09:33 57.86 58.24 57.65 57.71 40.7K
09:34 57.85 57.97 57.73 57.89 17.2K
09:35 58.17 58.24 57.92 57.95 147.1K
09:36 58.10 58.29 58.03 58.29 75.3K
09:37 58.10 58.10 57.87 57.87 74.9K
09:38 57.81 57.82 57.80 57.80 25.3K
09:39 57.71 57.81 57.71 57.79 35.3K
09:40 57.81 58.04 57.79 58.02 46.6K
09:41 58.03 58.43 58.03 58.35 43.9K
09:42 58.25 58.25 58.13 58.19 66.2K
09:43 58.16 58.30 58.16 58.29 39.9K
09:44 58.29 58.29 58.21 58.27 35.4K
09:45 58.17 58.42 58.17 58.42 30.0K
09:46 58.43 58.52 58.39 58.52 77.6K
09:47 58.51 58.53 58.39 58.53 67.8K
09:48 58.57 58.69 58.57 58.60 36.4K
09:49 58.60 58.69 58.52 58.52 27.4K
09:50 58.50 58.68 58.47 58.62 19.8K
09:51 58.74 58.90 58.72 58.90 56.5K
09:52 58.96 58.96 58.78 58.78 17.3K
09:53 58.87 58.89 58.81 58.89 20.6K
09:54 58.83 58.95 58.83 58.89 26.5K
09:55 58.93 58.98 58.83 58.87 50.8K
09:56 58.86 58.86 58.53 58.53 28.8K
09:57 58.66 58.79 58.65 58.68 8.5K
09:58 58.68 58.82 58.68 58.82 16.8K
09:59 58.85 58.91 58.84 58.85 8.1K
10:00 58.83 59.06 58.83 59.06 78.5K
10:01 59.09 59.18 59.09 59.18 14.9K
10:02 59.14 59.39 59.14 59.29 11.9K
10:03 59.25 59.26 59.21 59.24 11.8K
10:04 59.24 59.26 59.20 59.20 16.3K
10:05 59.18 59.26 59.18 59.26 4.7K
10:06 59.27 59.30 59.24 59.30 14.2K
10:07 59.30 59.30 59.08 59.11 10.4K
10:08 59.15 59.16 59.15 59.15 11.0K
10:09 59.17 59.17 59.02 59.02 13.0K
10:10 58.95 58.96 58.81 58.86 19.2K
10:11 58.85 58.85 58.74 58.78 20.8K
10:12 58.73 58.94 58.73 58.82 12.3K
10:13 58.82 58.89 58.81 58.85 39.9K
10:14 58.86 58.90 58.86 58.90 8.8K
10:15 58.90 58.97 58.90 58.93 10.9K
10:16 58.93 58.93 58.65 58.65 11.9K
10:17 58.64 58.64 58.53 58.59 18.2K
10:18 58.60 58.64 58.57 58.59 14.8K
10:19 58.62 58.76 58.59 58.76 18.9K
10:20 58.76 58.83 58.75 58.83 6.3K
10:21 58.83 58.84 58.76 58.84 11.7K
10:22 58.80 58.84 58.75 58.75 8.2K
10:23 58.77 58.79 58.76 58.76 5.4K
10:24 58.72 58.81 58.72 58.74 6.0K
10:25 58.68 58.77 58.68 58.77 19.5K
10:26 58.74 58.74 58.64 58.65 9.5K
10:27 58.63 58.76 58.63 58.76 5.3K
10:28 58.82 58.84 58.80 58.83 9.0K
10:29 58.85 58.88 58.80 58.80 9.3K
10:30 58.81 58.84 58.80 58.83 4.4K
10:31 58.82 58.86 58.81 58.82 15.6K
10:32 58.83 58.83 58.81 58.81 3.4K
10:33 58.82 58.90 58.82 58.86 9.1K
10:34 58.84 58.88 58.84 58.85 8.7K
10:35 58.86 58.86 58.75 58.75 5.3K
10:36 58.75 58.75 58.70 58.72 5.7K
10:37 58.70 58.72 58.67 58.67 5.7K
10:38 58.67 58.72 58.67 58.72 11.9K
10:39 58.75 58.75 58.72 58.74 7.8K
10:40 58.73 58.76 58.73 58.76 3.6K
10:41 58.76 58.76 58.70 58.73 12.6K
10:42 58.73 58.81 58.73 58.79 7.8K
10:43 58.72 58.80 58.72 58.76 10.0K
10:44 58.76 58.76 58.68 58.70 9.7K
10:45 58.70 58.82 58.70 58.82 1.5K
10:46 58.82 58.93 58.82 58.93 9.3K
10:47 58.90 58.90 58.83 58.83 8.4K
10:48 58.83 58.95 58.83 58.94 8.6K
10:49 58.93 59.04 58.93 58.96 31.2K
10:50 58.95 58.95 58.88 58.92 5.9K
10:51 58.93 58.94 58.90 58.92 10.4K
10:52 58.92 58.96 58.92 58.96 6.7K
10:53 58.92 58.95 58.92 58.93 6.6K
10:54 58.93 59.00 58.93 58.97 14.5K
10:55 58.99 58.99 58.96 58.96 10.9K
10:56 58.96 58.96 58.91 58.96 12.3K
10:57 58.96 58.97 58.94 58.95 5.4K
10:58 58.88 58.92 58.86 58.86 7.9K
10:59 58.88 58.88 58.82 58.82 8.3K
11:00 58.84 58.84 58.80 58.80 9.1K
11:01 58.77 58.82 58.72 58.72 8.1K
11:02 58.72 58.76 58.69 58.76 6.7K
11:03 58.77 58.80 58.77 58.77 5.3K
11:04 58.72 58.74 58.69 58.69 12.9K
11:05 58.69 58.76 58.69 58.75 73.3K
11:06 58.80 58.80 58.75 58.75 5.2K
11:07 58.74 58.74 58.60 58.65 7.8K
11:08 58.64 58.64 58.60 58.61 10.7K
11:09 58.63 58.72 58.63 58.72 7.0K
11:10 58.66 58.71 58.66 58.67 9.6K
11:11 58.72 58.76 58.72 58.75 11.9K
11:12 58.76 58.76 58.66 58.66 7.3K
11:13 58.61 58.63 58.59 58.59 8.2K
11:14 58.59 58.64 58.59 58.64 4.2K
11:15 58.67 58.72 58.66 58.66 13.4K
11:16 58.67 58.69 58.64 58.69 2.7K
11:17 58.65 58.68 58.63 58.63 4.8K
11:18 58.64 58.64 58.60 58.60 9.2K
11:19 58.60 58.63 58.57 58.60 5.3K
11:20 58.62 58.62 58.55 58.61 17.2K
11:21 58.61 58.67 58.60 58.60 12.1K
11:22 58.62 58.62 58.61 58.61 4.2K
11:23 58.62 58.64 58.59 58.64 9.1K
11:24 58.67 58.67 58.54 58.54 10.4K
11:25 58.54 58.55 58.51 58.53 4.6K
11:26 58.48 58.51 58.46 58.48 9.2K
11:27 58.48 58.48 58.31 58.31 22.6K
11:28 58.13 58.13 58.00 58.00 49.0K
11:29 58.00 58.00 57.83 57.89 18.8K
11:30 57.89 57.95 57.89 57.95 29.8K
11:31 57.92 57.96 57.91 57.91 35.1K
11:32 57.92 58.00 57.92 57.92 25.9K
11:33 57.89 57.99 57.89 57.94 15.2K
11:34 57.91 57.92 57.87 57.87 9.4K
11:35 57.85 57.86 57.84 57.86 9.8K
11:36 57.84 57.84 57.78 57.78 8.7K
11:37 57.78 57.78 57.75 57.78 13.6K
11:38 57.77 57.77 57.69 57.69 17.0K
11:39 57.69 57.69 57.60 57.63 14.2K
11:40 57.60 57.68 57.60 57.67 9.7K
11:41 57.67 57.67 57.61 57.61 3.1K
11:42 57.58 57.58 57.55 57.55 22.9K
11:43 57.50 57.50 57.43 57.46 7.5K
11:44 57.49 57.49 57.44 57.44 12.3K
11:45 57.42 57.55 57.42 57.55 21.5K
11:46 57.54 57.54 57.52 57.52 4.0K
11:47 57.51 57.51 57.41 57.41 8.2K
11:48 57.40 57.42 57.36 57.42 22.3K
11:49 57.42 57.42 57.42 57.42 1.5K
11:50 57.38 57.40 57.38 57.40 9.0K
11:51 57.40 57.41 57.38 57.38 9.7K
11:52 57.38 57.38 57.37 57.37 2.8K
11:53 57.37 57.37 57.34 57.34 9.8K
11:54 57.34 57.43 57.34 57.43 20.8K
11:55 57.47 57.48 57.43 57.48 4.1K
11:56 57.48 57.55 57.48 57.53 6.8K
11:57 57.53 57.59 57.45 57.45 7.1K
11:58 57.38 57.43 57.38 57.43 5.1K
11:59 57.43 57.43 57.37 57.39 8.8K
12:00 57.36 57.40 57.34 57.39 11.8K
12:01 57.33 57.44 57.33 57.44 10.9K
12:02 57.44 57.62 57.44 57.55 6.7K
12:03 57.53 57.53 57.44 57.44 5.9K
12:04 57.44 57.47 57.44 57.47 5.8K
12:05 57.49 57.53 57.49 57.53 5.6K
12:06 57.55 57.55 57.53 57.53 8.6K
12:07 57.53 57.53 57.46 57.50 6.9K
12:08 57.50 57.53 57.48 57.53 14.1K
12:09 57.53 57.54 57.51 57.51 9.5K
12:10 57.51 57.54 57.51 57.51 5.4K
12:11 57.52 57.54 57.45 57.45 6.3K
12:12 57.50 57.50 57.35 57.36 11.7K
12:13 57.26 57.39 57.26 57.39 12.9K
12:14 57.39 57.48 57.39 57.48 5.3K
12:15 57.49 57.54 57.47 57.54 9.8K
12:16 57.54 57.59 57.54 57.59 11.8K
12:17 57.59 57.69 57.56 57.64 10.1K
12:18 57.64 57.66 57.63 57.63 4.1K
12:19 57.58 57.60 57.58 57.58 2.4K
12:20 57.60 57.64 57.60 57.62 8.8K
12:21 57.62 57.62 57.59 57.60 7.2K
12:22 57.54 57.66 57.54 57.66 9.4K
12:23 57.64 57.64 57.61 57.62 3.8K
12:24 57.64 57.64 57.62 57.62 3.5K
12:25 57.62 57.66 57.57 57.66 7.3K
12:26 57.69 57.69 57.67 57.67 2.4K
12:27 57.67 57.67 57.54 57.54 7.5K
12:28 57.52 57.52 57.50 57.50 4.1K
12:29 57.50 57.51 57.45 57.51 6.5K
12:30 57.51 57.51 57.47 57.48 5.5K
12:31 57.48 57.48 57.35 57.41 13.8K
12:32 57.41 57.45 57.41 57.45 5.5K
12:33 57.48 57.52 57.48 57.52 8.3K
12:34 57.52 57.52 57.46 57.49 11.2K
12:35 57.49 57.53 57.49 57.52 8.1K
12:36 57.52 57.53 57.47 57.47 6.6K
12:37 57.49 57.49 57.44 57.45 6.5K
12:38 57.47 57.47 57.41 57.42 3.8K
12:39 57.44 57.44 57.41 57.41 7.4K
12:40 57.41 57.41 57.37 57.37 3.4K
12:41 57.38 57.39 57.35 57.39 7.1K
12:42 57.40 57.48 57.40 57.48 4.8K
12:43 57.49 57.49 57.44 57.44 4.5K
12:44 57.44 57.46 57.42 57.46 6.3K
12:45 57.47 57.48 57.46 57.47 3.9K
12:46 57.47 57.47 57.47 57.47 2.8K
12:47 57.47 57.51 57.44 57.51 13.6K
12:48 57.51 57.51 57.51 57.51 2.4K
12:49 57.48 57.51 57.45 57.45 12.4K
12:50 57.45 57.45 57.45 57.45 2.5K
12:51 57.43 57.43 57.40 57.40 6.0K
12:52 57.35 57.36 57.34 57.36 10.3K
12:53 57.36 57.37 57.36 57.37 2.9K
12:54 57.38 57.38 57.35 57.38 8.2K
12:55 57.40 57.46 57.40 57.46 4.1K
12:56 57.45 57.50 57.45 57.50 8.2K
12:57 57.50 57.50 57.42 57.43 6.2K
12:58 57.40 57.40 57.39 57.39 5.5K
12:59 57.37 57.37 57.32 57.32 12.0K
13:00 57.32 57.33 57.32 57.33 6.2K
13:01 57.38 57.60 57.38 57.46 51.4K
13:02 57.49 57.49 57.41 57.43 5.0K
13:03 57.45 57.49 57.42 57.42 22.5K
13:04 57.41 57.42 57.41 57.42 7.0K
13:05 57.45 57.47 57.45 57.47 5.3K
13:06 57.51 57.51 57.32 57.32 14.5K
13:07 57.28 57.36 57.26 57.36 7.5K
13:08 57.36 57.37 57.35 57.37 7.2K
13:09 57.37 57.45 57.37 57.45 11.9K
13:10 57.44 57.44 57.43 57.43 4.2K
13:11 57.43 57.49 57.43 57.45 11.4K
13:12 57.43 57.43 57.38 57.38 9.8K
13:13 57.38 57.40 57.33 57.39 11.6K
13:14 57.39 57.40 57.37 57.40 7.3K
13:15 57.40 57.40 57.37 57.37 3.4K
13:16 57.37 57.40 57.32 57.32 5.5K
13:17 57.34 57.38 57.32 57.38 8.0K
13:18 57.38 57.40 57.37 57.40 8.2K
13:19 57.40 57.44 57.39 57.41 23.8K
13:20 57.43 57.50 57.43 57.50 17.8K
13:21 57.48 57.48 57.46 57.47 8.6K
13:22 57.47 57.47 57.40 57.40 32.3K
13:23 57.48 57.52 57.44 57.44 18.0K
13:24 57.49 57.50 57.46 57.47 9.2K
13:25 57.51 57.51 57.48 57.48 16.1K
13:26 57.50 57.50 57.36 57.36 12.5K
13:27 57.35 57.39 57.35 57.39 14.7K
13:28 57.42 57.43 57.41 57.41 7.3K
13:29 57.41 57.41 57.35 57.35 7.8K
13:30 57.32 57.35 57.26 57.31 11.6K
13:31 57.29 57.29 57.23 57.23 4.4K
13:32 57.21 57.21 57.14 57.14 20.9K
13:33 57.14 57.23 57.14 57.23 8.5K
13:34 57.15 57.20 57.15 57.15 7.7K
13:35 57.15 57.15 57.13 57.14 3.4K
13:36 57.10 57.16 57.10 57.13 6.2K
13:37 57.14 57.18 57.13 57.18 7.4K
13:38 57.15 57.15 57.10 57.14 5.8K
13:39 57.14 57.16 57.09 57.09 6.5K
13:40 57.10 57.15 57.08 57.15 12.1K
13:41 57.15 57.15 57.08 57.08 6.1K
13:42 57.08 57.12 57.08 57.09 6.0K
13:43 57.14 57.16 57.13 57.16 8.2K
13:44 57.16 57.21 57.16 57.21 8.2K
13:45 57.18 57.18 57.17 57.17 3.4K
13:46 57.17 57.17 57.10 57.14 7.1K
13:47 57.14 57.14 57.08 57.08 5.3K
13:48 57.06 57.06 57.05 57.06 2.0K
13:49 57.04 57.06 57.04 57.06 4.3K
13:50 57.06 57.08 57.06 57.08 5.4K
13:51 57.08 57.10 57.08 57.09 2.8K
13:52 57.06 57.10 57.06 57.07 13.0K
13:53 57.08 57.10 57.08 57.10 9.3K
13:54 57.10 57.19 57.10 57.18 15.1K
13:55 57.18 57.19 57.16 57.18 10.1K
13:56 57.12 57.13 57.06 57.06 7.8K
13:57 57.08 57.08 57.04 57.04 4.0K
13:58 57.04 57.07 57.02 57.02 6.3K
13:59 57.03 57.03 57.00 57.00 9.2K
14:00 57.00 57.04 57.00 57.01 7.8K
14:01 57.02 57.02 57.01 57.02 6.7K
14:02 57.02 57.03 57.01 57.01 3.5K
14:03 57.04 57.06 57.03 57.06 9.9K
14:04 57.06 57.13 57.06 57.13 32.2K
14:05 57.16 57.16 57.12 57.12 5.7K
14:06 57.12 57.12 57.08 57.08 11.7K
14:07 57.10 57.10 57.10 57.10 4.3K
14:08 57.10 57.14 57.08 57.12 3.7K
14:09 57.12 57.12 57.12 57.12 5.6K
14:10 57.12 57.15 57.12 57.12 3.6K
14:11 57.16 57.16 57.09 57.09 7.4K
14:12 57.10 57.12 57.04 57.04 7.9K
14:13 57.04 57.04 57.03 57.03 3.0K
14:14 57.06 57.08 57.05 57.05 4.2K
14:15 57.11 57.11 57.08 57.08 2.1K
14:16 57.08 57.10 57.08 57.10 2.2K
14:17 57.10 57.13 57.10 57.13 4.4K
14:18 57.16 57.23 57.16 57.20 2.9K
14:19 57.21 57.21 57.17 57.21 4.9K
14:20 57.16 57.26 57.16 57.19 3.8K
14:21 57.19 57.19 57.19 57.19 4.5K
14:22 57.19 57.26 57.19 57.26 3.3K
14:23 57.26 57.26 57.22 57.23 3.8K
14:24 57.26 57.30 57.26 57.26 2.7K
14:25 57.26 57.29 57.19 57.19 7.7K
14:26 57.20 57.20 57.14 57.14 3.0K
14:27 57.13 57.16 57.13 57.13 8.3K
14:28 57.21 57.26 57.21 57.26 2.4K
14:29 57.23 57.23 57.23 57.23 3.2K
14:30 57.21 57.26 57.21 57.23 9.7K
14:31 57.18 57.22 57.18 57.18 11.0K
14:32 57.18 57.20 57.11 57.11 9.4K
14:33 57.11 57.12 57.10 57.10 21.1K
14:34 57.10 57.10 57.06 57.07 10.2K
14:35 57.07 57.10 57.07 57.10 9.0K
14:36 57.10 57.11 57.10 57.11 5.9K
14:37 57.11 57.14 57.11 57.12 1.6K
14:38 57.11 57.11 57.09 57.10 6.9K
14:39 57.10 57.10 57.06 57.06 6.7K
14:40 57.06 57.06 57.04 57.04 3.5K
14:41 57.02 57.07 57.00 57.00 8.2K
14:42 56.99 57.04 56.97 57.04 6.3K
14:43 57.04 57.04 57.04 57.04 3.6K
14:44 57.02 57.04 57.01 57.01 2.5K
14:45 57.05 57.05 57.00 57.01 7.3K
14:46 57.00 57.03 57.00 57.03 5.2K
14:47 57.01 57.03 57.01 57.03 5.9K
14:48 57.04 57.06 57.02 57.05 7.0K
14:49 57.00 57.01 56.99 57.01 5.7K
14:50 57.00 57.05 57.00 57.05 2.4K
14:51 57.12 57.12 57.04 57.08 3.6K
14:52 57.08 57.11 57.08 57.08 5.2K
14:53 57.08 57.08 57.06 57.08 6.7K
14:54 57.08 57.09 57.05 57.07 4.4K
14:55 57.07 57.10 57.07 57.09 5.1K
14:56 57.10 57.10 57.05 57.07 53.2K
14:57 57.08 57.08 57.02 57.03 6.1K
14:58 57.03 57.03 56.97 56.99 9.8K
14:59 56.98 57.03 56.98 57.03 7.7K
15:00 57.01 57.04 57.01 57.01 4.5K
15:01 57.01 57.03 57.01 57.03 9.4K
15:02 57.04 57.08 57.04 57.04 3.5K
15:03 57.07 57.11 57.01 57.07 11.3K
15:04 57.07 57.12 57.07 57.09 1.2K
15:05 57.12 57.12 57.11 57.12 9.3K
15:06 57.12 57.13 57.10 57.12 6.6K
15:07 57.16 57.18 57.16 57.18 3.4K
15:08 57.16 57.21 57.16 57.21 7.9K
15:09 57.23 57.24 57.23 57.24 3.3K
15:10 57.22 57.25 57.22 57.25 5.2K
15:11 57.26 57.26 57.15 57.15 37.2K
15:12 57.15 57.18 57.15 57.15 3.8K
15:13 57.17 57.17 57.11 57.13 7.3K
15:14 57.16 57.25 57.16 57.25 8.9K
15:15 57.25 57.31 57.25 57.31 3.7K
15:16 57.27 57.27 57.24 57.26 4.2K
15:17 57.23 57.23 57.20 57.22 10.4K
15:18 57.21 57.29 57.21 57.29 3.5K
15:19 57.27 57.28 57.27 57.28 7.7K
15:20 57.34 57.34 57.31 57.34 5.5K
15:21 57.33 57.33 57.28 57.29 9.6K
15:22 57.29 57.29 57.28 57.28 4.1K
15:23 57.25 57.28 57.14 57.14 16.3K
15:24 57.14 57.18 57.14 57.16 6.7K
15:25 57.16 57.16 57.16 57.16 7.9K
15:26 57.14 57.14 57.13 57.13 8.8K
15:27 57.13 57.13 57.08 57.08 6.7K
15:28 57.09 57.12 57.09 57.12 14.0K
15:29 57.13 57.17 57.13 57.15 5.5K
15:30 57.15 57.18 57.15 57.17 5.6K
15:31 57.17 57.18 57.16 57.17 12.3K
15:32 57.16 57.19 57.16 57.19 9.7K
15:33 57.17 57.17 57.15 57.17 13.4K
15:34 57.21 57.26 57.21 57.24 7.0K
15:35 57.25 57.26 57.22 57.26 12.9K
15:36 57.26 57.27 57.23 57.27 8.5K
15:37 57.27 57.34 57.27 57.34 15.1K
15:38 57.34 57.34 57.32 57.33 13.0K
15:39 57.33 57.34 57.31 57.31 17.1K
15:40 57.30 57.32 57.27 57.28 10.6K
15:41 57.30 57.34 57.30 57.34 8.9K
15:42 57.32 57.32 57.23 57.24 13.5K
15:43 57.22 57.22 57.20 57.20 14.7K
15:44 57.17 57.17 57.14 57.15 18.0K
15:45 57.20 57.20 57.11 57.12 19.8K
15:46 57.13 57.16 57.11 57.14 18.1K
15:47 57.15 57.15 57.09 57.12 30.9K
15:48 57.10 57.12 57.09 57.12 49.8K
15:49 57.10 57.10 57.04 57.04 18.7K
15:50 57.04 57.04 57.04 57.04 12.8K
15:51 56.92 56.92 56.88 56.89 26.0K
15:52 56.90 56.90 56.86 56.89 24.8K
15:53 56.87 56.89 56.82 56.86 47.8K
15:54 56.86 56.86 56.82 56.82 50.8K
15:55 56.82 56.84 56.78 56.78 44.2K
15:56 56.77 56.77 56.74 56.77 53.3K
15:57 56.74 56.74 56.68 56.69 49.9K
15:58 56.67 56.72 56.66 56.72 78.2K
15:59 56.71 56.76 56.71 56.73 82.0K
16:00 56.73 57.31 56.51 56.75 1,647.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar