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 57.66 58.23 57.66 57.81 4.0K
09:32 57.81 57.81 57.81 57.81 0.0K
09:33 57.81 57.81 57.81 57.81 0.0K
09:34 57.81 57.81 57.81 57.81 0.0K
09:35 57.81 57.81 57.81 57.81 0.0K
09:36 57.49 57.49 57.49 57.49 121.3K
09:37 57.49 57.49 57.49 57.49 0.0K
09:38 57.49 57.49 57.49 57.49 0.0K
09:39 57.73 57.73 57.73 57.73 18.5K
09:40 57.73 57.73 57.73 57.73 0.0K
09:41 57.73 57.73 57.73 57.73 0.0K
09:42 57.73 57.73 57.73 57.73 0.0K
09:43 57.70 57.70 57.70 57.70 35.4K
09:44 57.70 57.70 57.70 57.70 0.0K
09:45 57.70 57.70 57.70 57.70 0.0K
09:46 57.70 57.70 57.70 57.70 0.0K
09:47 57.70 57.70 57.70 57.70 0.0K
09:48 57.70 57.70 57.70 57.70 0.0K
09:49 57.70 57.70 57.70 57.70 0.0K
09:50 57.70 57.70 57.70 57.70 0.0K
09:51 57.70 57.70 57.70 57.70 0.0K
09:52 57.70 57.70 57.70 57.70 0.0K
09:53 57.70 57.70 57.70 57.70 0.0K
09:54 57.70 57.70 57.70 57.70 0.0K
09:55 57.70 57.70 57.70 57.70 0.0K
09:56 57.73 57.75 57.72 57.75 110.6K
09:57 57.74 57.82 57.74 57.81 3.5K
09:58 57.78 57.86 57.78 57.86 8.5K
09:59 57.83 57.83 57.76 57.76 10.1K
10:00 57.74 57.78 57.74 57.75 9.0K
10:01 57.84 57.86 57.79 57.86 14.6K
10:02 57.85 57.85 57.78 57.78 4.1K
10:03 57.81 57.91 57.81 57.91 8.1K
10:04 57.93 57.93 57.82 57.84 51.6K
10:05 57.81 57.87 57.81 57.87 4.1K
10:06 57.87 57.94 57.84 57.94 3.9K
10:07 57.97 58.01 57.97 58.01 5.5K
10:08 58.01 58.04 58.00 58.03 8.6K
10:09 58.02 58.06 57.96 57.96 17.7K
10:10 57.94 57.99 57.94 57.99 7.3K
10:11 57.98 57.98 57.82 57.82 5.3K
10:12 57.82 57.83 57.82 57.83 2.6K
10:13 57.84 57.85 57.74 57.74 5.9K
10:14 57.74 57.77 57.74 57.76 1.9K
10:15 57.78 57.83 57.78 57.83 4.4K
10:16 57.82 57.82 57.81 57.81 0.9K
10:17 57.80 57.81 57.76 57.76 3.2K
10:18 57.76 57.76 57.75 57.75 1.6K
10:19 57.75 57.75 57.65 57.65 3.6K
10:20 57.65 57.69 57.61 57.69 37.9K
10:21 57.66 57.66 57.60 57.60 8.4K
10:22 57.57 57.60 57.57 57.58 5.6K
10:23 57.62 57.62 57.53 57.54 33.9K
10:24 57.54 57.56 57.52 57.55 3.4K
10:25 57.54 57.58 57.54 57.58 2.5K
10:26 57.57 57.64 57.57 57.64 2.2K
10:27 57.63 57.69 57.63 57.66 2.1K
10:28 57.66 57.67 57.63 57.67 3.6K
10:29 57.70 57.70 57.68 57.68 3.0K
10:30 57.68 57.69 57.68 57.69 2.2K
10:31 57.69 57.70 57.64 57.64 4.1K
10:32 57.61 57.63 57.56 57.56 14.3K
10:33 57.56 57.57 57.56 57.57 2.2K
10:34 57.56 57.59 57.56 57.59 4.1K
10:35 57.58 57.66 57.58 57.66 6.2K
10:36 57.66 57.66 57.62 57.62 1.8K
10:37 57.63 57.64 57.63 57.64 3.9K
10:38 57.65 57.68 57.65 57.67 4.9K
10:39 57.70 57.72 57.70 57.72 5.3K
10:40 57.72 57.75 57.72 57.74 5.2K
10:41 57.75 57.78 57.75 57.77 5.6K
10:42 57.79 57.79 57.74 57.74 4.0K
10:43 57.75 57.75 57.75 57.75 1.4K
10:44 57.77 57.81 57.77 57.81 7.1K
10:45 57.81 57.83 57.81 57.81 4.9K
10:46 57.77 57.77 57.74 57.77 6.1K
10:47 57.77 57.78 57.77 57.77 5.4K
10:48 57.76 57.77 57.76 57.77 1.9K
10:49 57.77 57.80 57.77 57.80 2.1K
10:50 57.76 57.79 57.76 57.79 10.9K
10:51 57.79 57.79 57.77 57.77 6.6K
10:52 57.75 57.76 57.68 57.68 5.7K
10:53 57.68 57.75 57.68 57.70 24.8K
10:54 57.71 57.71 57.69 57.69 2.4K
10:55 57.67 57.67 57.61 57.64 5.3K
10:56 57.64 57.64 57.64 57.64 2.4K
10:57 57.64 57.64 57.57 57.57 1.9K
10:58 57.57 57.57 57.50 57.55 3.2K
10:59 57.53 57.53 57.49 57.49 5.6K
11:00 57.50 57.54 57.50 57.54 11.4K
11:01 57.51 57.52 57.50 57.50 14.2K
11:02 57.51 57.54 57.50 57.51 5.6K
11:03 57.50 57.56 57.48 57.56 4.7K
11:04 57.57 57.57 57.50 57.51 5.2K
11:05 57.51 57.54 57.51 57.53 3.9K
11:06 57.53 57.53 57.50 57.51 2.3K
11:07 57.51 57.52 57.51 57.52 2.2K
11:08 57.48 57.50 57.48 57.50 4.6K
11:09 57.50 57.50 57.46 57.47 2.8K
11:10 57.46 57.46 57.44 57.44 4.1K
11:11 57.41 57.42 57.41 57.41 4.9K
11:12 57.42 57.42 57.40 57.42 17.7K
11:13 57.43 57.47 57.43 57.45 4.7K
11:14 57.44 57.44 57.42 57.43 4.3K
11:15 57.44 57.47 57.44 57.45 4.7K
11:16 57.46 57.46 57.41 57.41 9.9K
11:17 57.40 57.40 57.39 57.39 8.4K
11:18 57.36 57.40 57.36 57.40 6.3K
11:19 57.41 57.42 57.40 57.42 6.1K
11:20 57.38 57.40 57.38 57.40 7.6K
11:21 57.39 57.40 57.39 57.40 2.3K
11:22 57.40 57.40 57.38 57.39 3.4K
11:23 57.39 57.42 57.39 57.40 8.7K
11:24 57.40 57.41 57.40 57.41 2.8K
11:25 57.41 57.41 57.41 57.41 2.7K
11:26 57.41 57.41 57.38 57.38 2.7K
11:27 57.38 57.38 57.36 57.37 5.1K
11:28 57.35 57.36 57.33 57.34 3.9K
11:29 57.32 57.33 57.32 57.32 4.8K
11:30 57.31 57.31 57.28 57.28 16.5K
11:31 57.26 57.30 57.26 57.30 7.4K
11:32 57.33 57.33 57.30 57.31 4.3K
11:33 57.32 57.34 57.30 57.34 5.2K
11:34 57.34 57.41 57.34 57.41 2.0K
11:35 57.40 57.42 57.39 57.40 4.4K
11:36 57.40 57.40 57.39 57.39 1.8K
11:37 57.39 57.41 57.39 57.41 3.0K
11:38 57.41 57.41 57.36 57.36 6.9K
11:39 57.36 57.36 57.33 57.34 4.7K
11:40 57.34 57.37 57.34 57.37 3.5K
11:41 57.37 57.38 57.36 57.38 3.0K
11:42 57.39 57.40 57.39 57.40 3.1K
11:43 57.40 57.40 57.36 57.36 2.5K
11:44 57.36 57.36 57.31 57.31 2.0K
11:45 57.31 57.31 57.30 57.31 5.7K
11:46 57.32 57.32 57.32 57.32 1.5K
11:47 57.32 57.33 57.32 57.33 1.4K
11:48 57.32 57.33 57.32 57.33 2.4K
11:49 57.33 57.36 57.33 57.36 2.9K
11:50 57.36 57.37 57.36 57.37 3.2K
11:51 57.36 57.36 57.33 57.33 6.6K
11:52 57.33 57.33 57.33 57.33 3.7K
11:53 57.33 57.33 57.31 57.31 6.1K
11:54 57.32 57.32 57.32 57.32 7.6K
11:55 57.31 57.32 57.31 57.31 2.6K
11:56 57.32 57.32 57.27 57.27 7.2K
11:57 57.27 57.27 57.23 57.23 3.0K
11:58 57.21 57.21 57.18 57.20 8.5K
11:59 57.21 57.24 57.21 57.24 2.5K
12:00 57.23 57.23 57.20 57.20 2.1K
12:01 57.19 57.25 57.19 57.24 3.3K
12:02 57.24 57.27 57.22 57.27 3.1K
12:03 57.27 57.27 57.24 57.24 1.2K
12:04 57.24 57.27 57.24 57.27 4.2K
12:05 57.28 57.32 57.27 57.32 3.3K
12:06 57.33 57.34 57.32 57.34 2.8K
12:07 57.34 57.34 57.34 57.34 1.1K
12:08 57.34 57.39 57.34 57.38 4.3K
12:09 57.38 57.38 57.37 57.38 3.4K
12:10 57.38 57.38 57.38 57.38 0.5K
12:11 57.37 57.38 57.37 57.38 1.9K
12:12 57.38 57.39 57.37 57.39 7.2K
12:13 57.39 57.41 57.39 57.41 2.1K
12:14 57.41 57.41 57.39 57.39 3.2K
12:15 57.40 57.40 57.39 57.39 2.1K
12:16 57.39 57.40 57.37 57.38 4.3K
12:17 57.39 57.42 57.39 57.42 2.2K
12:18 57.42 57.43 57.39 57.39 6.6K
12:19 57.39 57.39 57.39 57.39 0.8K
12:20 57.39 57.39 57.39 57.39 1.9K
12:21 57.40 57.40 57.39 57.40 4.3K
12:22 57.38 57.40 57.38 57.40 2.6K
12:23 57.41 57.45 57.41 57.45 3.2K
12:24 57.45 57.48 57.45 57.48 2.9K
12:25 57.46 57.46 57.46 57.46 3.7K
12:26 57.47 57.47 57.44 57.45 5.8K
12:27 57.45 57.45 57.43 57.43 2.4K
12:28 57.43 57.45 57.43 57.45 3.0K
12:29 57.46 57.46 57.45 57.45 2.5K
12:30 57.46 57.46 57.45 57.45 1.7K
12:31 57.45 57.46 57.45 57.45 1.4K
12:32 57.45 57.46 57.45 57.46 2.3K
12:33 57.45 57.45 57.44 57.44 6.8K
12:34 57.45 57.45 57.45 57.45 2.2K
12:35 57.45 57.46 57.45 57.46 5.3K
12:36 57.46 57.51 57.46 57.51 2.4K
12:37 57.51 57.51 57.48 57.48 4.2K
12:38 57.48 57.48 57.47 57.47 3.8K
12:39 57.48 57.49 57.48 57.49 1.5K
12:40 57.49 57.49 57.47 57.47 3.4K
12:41 57.48 57.49 57.48 57.48 1.6K
12:42 57.48 57.48 57.48 57.48 2.8K
12:43 57.48 57.51 57.48 57.51 3.4K
12:44 57.51 57.54 57.51 57.54 2.5K
12:45 57.53 57.54 57.51 57.51 6.8K
12:46 57.51 57.51 57.49 57.49 3.6K
12:47 57.48 57.48 57.48 57.48 1.8K
12:48 57.49 57.49 57.45 57.45 4.6K
12:49 57.44 57.48 57.44 57.48 4.0K
12:50 57.47 57.51 57.47 57.51 4.1K
12:51 57.51 57.54 57.50 57.54 4.1K
12:52 57.57 57.59 57.55 57.55 6.0K
12:53 57.51 57.54 57.51 57.52 5.6K
12:54 57.54 57.54 57.54 57.54 4.8K
12:55 57.55 57.56 57.55 57.56 4.1K
12:56 57.55 57.57 57.55 57.57 4.1K
12:57 57.56 57.57 57.55 57.55 8.7K
12:58 57.54 57.55 57.54 57.55 3.0K
12:59 57.54 57.54 57.54 57.54 1.8K
13:00 57.53 57.53 57.51 57.51 6.6K
13:01 57.52 57.54 57.50 57.54 4.9K
13:02 57.54 57.54 57.52 57.52 2.4K
13:03 57.53 57.53 57.51 57.51 2.6K
13:04 57.52 57.52 57.51 57.51 3.4K
13:05 57.52 57.53 57.52 57.53 1.5K
13:06 57.52 57.56 57.52 57.56 4.1K
13:07 57.53 57.54 57.53 57.54 0.9K
13:08 57.57 57.57 57.56 57.56 4.9K
13:09 57.54 57.55 57.54 57.55 1.4K
13:10 57.56 57.57 57.55 57.57 1.7K
13:11 57.57 57.61 57.57 57.61 2.6K
13:12 57.61 57.61 57.58 57.58 2.5K
13:13 57.58 57.58 57.58 57.58 2.4K
13:14 57.58 57.59 57.58 57.59 1.1K
13:15 57.60 57.62 57.60 57.62 2.0K
13:16 57.62 57.62 57.60 57.60 1.5K
13:17 57.61 57.62 57.59 57.59 3.0K
13:18 57.59 57.62 57.59 57.60 4.0K
13:19 57.59 57.60 57.59 57.60 1.2K
13:20 57.60 57.62 57.59 57.59 1.7K
13:21 57.59 57.64 57.59 57.64 3.8K
13:22 57.64 57.64 57.64 57.64 1.2K
13:23 57.62 57.62 57.62 57.62 3.0K
13:24 57.62 57.62 57.60 57.60 6.3K
13:25 57.61 57.63 57.60 57.63 5.8K
13:26 57.61 57.61 57.60 57.61 2.3K
13:27 57.64 57.64 57.63 57.63 2.3K
13:28 57.63 57.64 57.63 57.63 1.1K
13:29 57.63 57.63 57.61 57.62 6.7K
13:30 57.61 57.63 57.61 57.63 3.3K
13:31 57.62 57.62 57.60 57.60 4.3K
13:32 57.60 57.60 57.57 57.57 3.8K
13:33 57.59 57.59 57.58 57.58 2.7K
13:34 57.58 57.58 57.57 57.58 5.9K
13:35 57.57 57.57 57.56 57.56 2.4K
13:36 57.56 57.56 57.56 57.56 1.4K
13:37 57.56 57.57 57.55 57.55 6.5K
13:38 57.53 57.54 57.52 57.52 5.2K
13:39 57.52 57.52 57.35 57.35 9.9K
13:40 57.37 57.39 57.35 57.37 4.9K
13:41 57.35 57.38 57.35 57.38 4.0K
13:42 57.40 57.44 57.40 57.44 3.6K
13:43 57.46 57.46 57.41 57.42 6.8K
13:44 57.41 57.42 57.41 57.41 1.9K
13:45 57.41 57.42 57.41 57.42 2.2K
13:46 57.44 57.44 57.42 57.42 3.6K
13:47 57.41 57.41 57.40 57.40 3.7K
13:48 57.40 57.40 57.35 57.39 4.2K
13:49 57.40 57.40 57.40 57.40 4.6K
13:50 57.41 57.45 57.41 57.45 10.3K
13:51 57.47 57.47 57.44 57.44 3.2K
13:52 57.44 57.48 57.44 57.48 2.2K
13:53 57.45 57.45 57.44 57.44 2.2K
13:54 57.44 57.47 57.44 57.47 2.2K
13:55 57.44 57.44 57.43 57.43 4.5K
13:56 57.44 57.44 57.42 57.42 2.5K
13:57 57.42 57.42 57.37 57.37 2.3K
13:58 57.37 57.37 57.35 57.35 5.0K
13:59 57.35 57.41 57.35 57.41 2.7K
14:00 57.41 57.41 57.39 57.39 5.5K
14:01 57.39 57.41 57.39 57.41 5.1K
14:02 57.41 57.41 57.40 57.41 2.6K
14:03 57.41 57.45 57.41 57.45 4.9K
14:04 57.45 57.54 57.45 57.54 31.7K
14:05 57.54 57.63 57.54 57.63 108.6K
14:06 57.63 57.68 57.63 57.67 9.4K
14:07 57.72 57.72 57.66 57.67 56.2K
14:08 57.68 57.68 57.65 57.65 9.0K
14:09 57.66 57.71 57.66 57.71 4.9K
14:10 57.70 57.76 57.69 57.76 7.2K
14:11 57.77 57.77 57.63 57.63 8.5K
14:12 57.66 57.66 57.64 57.64 2.6K
14:13 57.61 57.66 57.61 57.66 8.0K
14:14 57.65 57.66 57.64 57.66 1.1K
14:15 57.66 57.67 57.65 57.65 1.3K
14:16 57.62 57.64 57.62 57.62 3.9K
14:17 57.62 57.63 57.62 57.62 0.9K
14:18 57.63 57.64 57.63 57.64 2.6K
14:19 57.64 57.66 57.64 57.64 2.2K
14:20 57.64 57.65 57.64 57.65 2.1K
14:21 57.65 57.65 57.61 57.62 4.4K
14:22 57.62 57.64 57.62 57.63 3.1K
14:23 57.65 57.67 57.65 57.66 6.1K
14:24 57.66 57.67 57.65 57.67 0.8K
14:25 57.66 57.67 57.66 57.67 1.2K
14:26 57.66 57.67 57.66 57.67 2.0K
14:27 57.65 57.65 57.65 57.65 3.5K
14:28 57.66 57.66 57.62 57.62 5.6K
14:29 57.61 57.63 57.60 57.63 9.7K
14:30 57.64 57.64 57.62 57.63 2.0K
14:31 57.63 57.63 57.61 57.61 3.7K
14:32 57.61 57.62 57.61 57.62 1.5K
14:33 57.64 57.64 57.64 57.64 1.6K
14:34 57.64 57.65 57.63 57.65 4.9K
14:35 57.64 57.64 57.60 57.60 6.9K
14:36 57.59 57.61 57.59 57.60 4.1K
14:37 57.60 57.60 57.58 57.58 5.1K
14:38 57.58 57.60 57.58 57.60 1.4K
14:39 57.60 57.63 57.60 57.63 8.8K
14:40 57.61 57.61 57.59 57.59 4.7K
14:41 57.59 57.60 57.59 57.60 1.6K
14:42 57.60 57.60 57.60 57.60 2.7K
14:43 57.60 57.61 57.60 57.61 4.3K
14:44 57.61 57.63 57.61 57.61 5.8K
14:45 57.60 57.60 57.60 57.60 2.0K
14:46 57.60 57.61 57.59 57.60 8.4K
14:47 57.59 57.60 57.58 57.58 7.1K
14:48 57.57 57.59 57.57 57.59 5.7K
14:49 57.59 57.60 57.59 57.60 2.5K
14:50 57.60 57.61 57.60 57.60 3.9K
14:51 57.60 57.60 57.58 57.58 2.5K
14:52 57.57 57.59 57.57 57.59 5.3K
14:53 57.59 57.59 57.57 57.57 3.6K
14:54 57.56 57.59 57.56 57.59 8.8K
14:55 57.60 57.61 57.59 57.60 7.4K
14:56 57.60 57.60 57.59 57.59 4.7K
14:57 57.59 57.59 57.55 57.55 11.8K
14:58 57.58 57.60 57.58 57.59 5.5K
14:59 57.59 57.61 57.59 57.61 7.7K
15:00 57.60 57.60 57.58 57.58 5.6K
15:01 57.58 57.59 57.57 57.59 5.0K
15:02 57.59 57.60 57.59 57.59 2.7K
15:03 57.60 57.62 57.59 57.62 19.0K
15:04 57.61 57.61 57.61 57.61 4.4K
15:05 57.61 57.64 57.60 57.64 4.7K
15:06 57.63 57.63 57.62 57.62 4.4K
15:07 57.62 57.63 57.62 57.63 14.2K
15:08 57.63 57.63 57.62 57.63 7.3K
15:09 57.63 57.63 57.59 57.59 6.9K
15:10 57.59 57.61 57.58 57.61 4.8K
15:11 57.61 57.62 57.59 57.60 2.5K
15:12 57.60 57.61 57.59 57.61 10.8K
15:13 57.60 57.60 57.60 57.60 5.7K
15:14 57.60 57.60 57.59 57.60 7.9K
15:15 57.63 57.64 57.63 57.63 2.2K
15:16 57.62 57.62 57.59 57.59 11.9K
15:17 57.59 57.66 57.59 57.65 9.8K
15:18 57.65 57.65 57.63 57.64 8.5K
15:19 57.62 57.62 57.61 57.62 7.4K
15:20 57.63 57.64 57.61 57.61 8.9K
15:21 57.63 57.63 57.63 57.63 7.5K
15:22 57.63 57.68 57.63 57.66 6.7K
15:23 57.67 57.67 57.65 57.65 3.8K
15:24 57.64 57.66 57.63 57.66 9.7K
15:25 57.63 57.64 57.63 57.64 1.1K
15:26 57.63 57.64 57.63 57.64 3.4K
15:27 57.59 57.60 57.58 57.59 14.0K
15:28 57.59 57.59 57.58 57.58 4.7K
15:29 57.59 57.59 57.54 57.57 18.0K
15:30 57.57 57.57 57.56 57.56 10.6K
15:31 57.55 57.55 57.53 57.55 12.7K
15:32 57.55 57.55 57.55 57.55 10.2K
15:33 57.56 57.56 57.56 57.56 7.8K
15:34 57.55 57.56 57.55 57.55 18.0K
15:35 57.55 57.55 57.54 57.54 5.8K
15:36 57.50 57.55 57.50 57.55 24.2K
15:37 57.55 57.55 57.54 57.55 8.6K
15:38 57.53 57.56 57.53 57.56 10.1K
15:39 57.56 57.56 57.54 57.56 17.2K
15:40 57.58 57.58 57.57 57.58 9.9K
15:41 57.58 57.59 57.58 57.58 26.1K
15:42 57.58 57.58 57.56 57.56 7.8K
15:43 57.58 57.59 57.58 57.59 7.6K
15:44 57.58 57.61 57.58 57.59 8.9K
15:45 57.58 57.59 57.58 57.59 15.0K
15:46 57.57 57.57 57.57 57.57 12.6K
15:47 57.57 57.57 57.54 57.55 13.7K
15:48 57.54 57.57 57.54 57.57 15.9K
15:49 57.57 57.58 57.57 57.58 13.4K
15:50 57.57 57.58 57.56 57.57 17.8K
15:51 57.62 57.62 57.55 57.56 26.6K
15:52 57.54 57.58 57.53 57.55 32.4K
15:53 57.56 57.57 57.55 57.55 33.8K
15:54 57.55 57.55 57.55 57.55 19.5K
15:55 57.55 57.58 57.54 57.58 40.0K
15:56 57.54 57.56 57.49 57.56 29.0K
15:57 57.52 57.55 57.49 57.50 29.5K
15:58 57.51 57.54 57.51 57.53 36.4K
15:59 57.51 57.53 57.51 57.52 48.2K
16:00 57.52 57.71 57.49 57.52 249.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar