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 59.54 60.20 59.47 59.59 68.2K
09:32 59.59 59.59 59.25 59.25 15.4K
09:33 59.20 59.30 59.20 59.25 8.5K
09:34 59.11 59.15 59.01 59.15 10.3K
09:35 59.15 59.17 59.13 59.17 5.7K
09:36 59.17 59.17 58.92 58.92 12.1K
09:37 58.92 58.97 58.92 58.94 3.1K
09:38 58.94 59.01 58.84 58.84 6.0K
09:39 58.84 58.92 58.84 58.92 3.4K
09:40 58.92 58.92 58.89 58.89 8.7K
09:41 59.00 59.00 58.89 58.89 8.0K
09:42 58.79 58.82 58.79 58.82 8.2K
09:43 58.86 58.89 58.78 58.79 8.4K
09:44 58.88 58.88 58.88 58.88 1.9K
09:45 58.88 58.95 58.88 58.95 1.1K
09:46 58.95 59.00 58.95 59.00 2.8K
09:47 59.00 59.01 58.99 58.99 2.5K
09:48 58.99 59.00 58.99 59.00 1.3K
09:49 59.05 59.09 59.05 59.08 2.8K
09:50 59.08 59.11 59.06 59.06 3.4K
09:51 59.05 59.05 58.98 59.01 4.4K
09:52 58.95 58.95 58.88 58.88 7.5K
09:53 58.92 58.92 58.89 58.89 5.9K
09:54 58.89 58.89 58.85 58.85 1.5K
09:55 58.85 58.85 58.78 58.81 3.0K
09:56 58.81 58.83 58.81 58.83 0.8K
09:57 58.83 58.83 58.81 58.82 3.3K
09:58 58.82 58.82 58.75 58.75 4.7K
09:59 58.75 58.79 58.75 58.79 1.1K
10:00 58.79 58.83 58.79 58.83 1.5K
10:01 58.83 58.83 58.75 58.81 2.6K
10:02 58.81 58.92 58.81 58.92 1.7K
10:03 58.92 58.92 58.92 58.92 1.0K
10:04 58.89 58.91 58.87 58.91 3.7K
10:05 58.91 58.99 58.91 58.99 3.9K
10:06 59.00 59.01 58.99 59.01 30.5K
10:07 59.01 59.01 58.99 59.00 3.9K
10:08 59.00 59.00 58.88 58.88 4.7K
10:09 58.82 58.83 58.82 58.83 1.6K
10:10 58.83 58.91 58.83 58.91 4.2K
10:11 58.93 58.93 58.91 58.91 1.5K
10:12 58.91 58.93 58.91 58.93 0.8K
10:13 58.92 59.06 58.92 59.00 4.1K
10:14 59.03 59.03 58.98 58.98 4.7K
10:15 58.98 59.00 58.98 59.00 1.1K
10:16 59.00 59.00 58.99 59.00 1.1K
10:17 59.00 59.00 58.92 58.92 1.6K
10:18 58.90 58.90 58.85 58.85 2.7K
10:19 58.85 58.88 58.85 58.86 4.8K
10:20 58.87 58.87 58.84 58.84 1.6K
10:21 58.84 58.86 58.84 58.86 0.5K
10:22 58.86 58.86 58.86 58.86 0.4K
10:23 58.86 58.87 58.86 58.87 4.7K
10:24 58.87 58.90 58.81 58.90 2.3K
10:25 58.91 58.96 58.91 58.95 3.6K
10:26 58.98 58.99 58.97 58.97 32.6K
10:27 59.00 59.10 59.00 59.10 10.7K
10:28 59.08 59.10 59.08 59.08 2.2K
10:29 59.08 59.08 59.08 59.08 2.8K
10:30 59.08 59.10 59.06 59.10 3.5K
10:31 59.11 59.12 59.08 59.12 5.5K
10:32 59.14 59.14 59.10 59.10 2.2K
10:33 59.10 59.10 59.10 59.10 1.6K
10:34 59.13 59.13 59.13 59.13 2.8K
10:35 59.13 59.15 59.13 59.15 4.4K
10:36 59.12 59.14 59.12 59.13 2.3K
10:37 59.13 59.13 59.10 59.12 4.0K
10:38 59.15 59.15 59.15 59.15 2.1K
10:39 59.13 59.15 59.13 59.15 5.9K
10:40 59.15 59.15 59.11 59.14 0.9K
10:41 59.14 59.17 59.14 59.14 7.2K
10:42 59.14 59.15 59.12 59.15 6.5K
10:43 59.13 59.15 59.13 59.13 1.8K
10:44 59.15 59.16 59.13 59.14 3.2K
10:45 59.23 59.24 59.15 59.15 8.8K
10:46 59.15 59.15 59.12 59.12 1.3K
10:47 59.12 59.12 59.12 59.12 1.3K
10:48 59.10 59.12 59.07 59.07 2.2K
10:49 59.07 59.08 59.07 59.08 2.8K
10:50 59.03 59.03 59.00 59.00 1.2K
10:51 59.00 59.04 58.99 58.99 2.3K
10:52 59.01 59.01 59.00 59.00 4.2K
10:53 59.02 59.05 59.00 59.04 16.8K
10:54 59.04 59.06 59.04 59.06 2.6K
10:55 59.11 59.11 59.10 59.10 6.0K
10:56 59.10 59.10 59.08 59.08 2.2K
10:57 59.08 59.09 59.07 59.09 8.7K
10:58 59.09 59.09 59.05 59.06 22.7K
10:59 59.04 59.04 58.99 58.99 20.9K
11:00 59.00 59.02 59.00 59.00 6.3K
11:01 59.00 59.07 59.00 59.07 34.7K
11:02 59.04 59.04 59.02 59.02 15.0K
11:03 59.02 59.02 59.00 59.00 162.4K
11:04 59.00 59.00 59.00 59.00 3.2K
11:05 59.01 59.01 58.99 58.99 1.3K
11:06 59.01 59.01 58.85 58.85 10.7K
11:07 58.85 58.98 58.85 58.90 6.9K
11:08 58.94 58.98 58.94 58.95 1.8K
11:09 58.95 58.95 58.94 58.94 1.5K
11:10 58.98 58.99 58.98 58.98 2.4K
11:11 58.95 58.95 58.95 58.95 1.4K
11:12 58.97 59.02 58.97 59.02 0.8K
11:13 59.02 59.02 58.98 59.01 0.9K
11:14 58.95 58.96 58.95 58.96 3.1K
11:15 59.01 59.01 58.98 59.00 57.2K
11:16 59.00 59.02 58.97 58.97 19.2K
11:17 59.00 59.00 58.98 58.98 1.0K
11:18 58.98 59.01 58.98 59.01 0.7K
11:19 58.99 59.01 58.99 59.01 1.4K
11:20 59.01 59.01 58.97 58.97 3.4K
11:21 58.97 58.97 58.91 58.91 1.6K
11:22 58.94 58.94 58.93 58.93 1.7K
11:23 58.94 58.94 58.94 58.94 0.8K
11:24 58.94 58.94 58.93 58.93 1.2K
11:25 58.94 58.96 58.88 58.88 6.7K
11:26 58.88 58.88 58.86 58.86 1.3K
11:27 58.86 58.86 58.86 58.86 0.4K
11:28 58.86 58.86 58.85 58.85 0.8K
11:29 58.87 58.93 58.87 58.90 3.8K
11:30 58.90 58.91 58.89 58.91 1.5K
11:31 58.90 58.90 58.90 58.90 1.3K
11:32 58.85 58.85 58.82 58.84 2.4K
11:33 58.84 58.85 58.84 58.84 2.8K
11:34 58.84 58.84 58.83 58.83 0.9K
11:35 58.83 58.84 58.83 58.84 1.9K
11:36 58.84 58.86 58.84 58.86 1.1K
11:37 58.90 58.93 58.90 58.92 3.6K
11:38 58.92 58.92 58.90 58.90 0.7K
11:39 58.90 58.92 58.85 58.85 2.8K
11:40 58.85 58.85 58.85 58.85 0.4K
11:41 58.85 58.85 58.85 58.85 0.5K
11:42 58.84 58.84 58.82 58.83 1.2K
11:43 58.81 58.81 58.79 58.79 2.2K
11:44 58.79 58.81 58.78 58.81 4.1K
11:45 58.81 58.90 58.81 58.90 5.8K
11:46 58.85 58.85 58.85 58.85 0.5K
11:47 58.88 58.88 58.85 58.85 1.1K
11:48 58.87 58.87 58.87 58.87 1.0K
11:49 58.87 58.87 58.84 58.86 1.4K
11:50 58.90 58.90 58.88 58.88 2.4K
11:51 58.88 58.92 58.88 58.91 2.1K
11:52 58.91 58.92 58.91 58.92 1.0K
11:53 58.90 58.93 58.90 58.93 0.7K
11:54 58.93 58.93 58.89 58.90 2.0K
11:55 58.90 58.90 58.90 58.90 0.7K
11:56 58.90 58.95 58.90 58.95 1.9K
11:57 58.93 58.93 58.90 58.90 1.6K
11:58 58.90 58.90 58.90 58.90 0.5K
11:59 58.90 58.95 58.89 58.94 3.2K
12:00 58.93 58.94 58.93 58.93 1.9K
12:01 58.92 58.94 58.92 58.94 0.9K
12:02 58.94 58.94 58.92 58.92 1.1K
12:03 58.92 58.92 58.88 58.92 2.5K
12:04 58.92 58.92 58.88 58.89 1.2K
12:05 58.88 58.88 58.88 58.88 0.3K
12:06 58.88 58.94 58.88 58.93 2.7K
12:07 58.96 58.97 58.96 58.97 1.2K
12:08 58.97 58.97 58.92 58.92 3.2K
12:09 58.92 58.92 58.89 58.91 0.7K
12:10 58.91 58.91 58.88 58.88 0.8K
12:11 58.88 58.88 58.88 58.88 0.9K
12:12 58.88 58.89 58.88 58.88 0.6K
12:13 58.89 58.94 58.89 58.94 3.9K
12:14 58.94 58.94 58.91 58.91 2.7K
12:15 58.91 58.91 58.91 58.91 1.2K
12:16 58.87 58.87 58.87 58.87 1.2K
12:17 58.86 58.86 58.86 58.86 1.2K
12:18 58.85 58.88 58.85 58.88 1.5K
12:19 58.88 58.88 58.88 58.88 0.1K
12:20 58.88 58.88 58.86 58.86 0.7K
12:21 58.87 58.87 58.85 58.85 2.6K
12:22 58.87 58.87 58.87 58.87 1.4K
12:23 58.87 58.87 58.87 58.87 0.5K
12:24 58.83 58.84 58.83 58.84 10.7K
12:25 58.84 58.84 58.84 58.84 0.5K
12:26 58.84 58.84 58.83 58.83 1.5K
12:27 58.80 58.82 58.80 58.82 8.7K
12:28 58.82 58.86 58.82 58.86 1.4K
12:29 58.86 58.86 58.84 58.84 0.8K
12:30 58.79 58.79 58.79 58.79 4.4K
12:31 58.82 58.83 58.82 58.83 3.8K
12:32 58.83 58.83 58.83 58.83 1.2K
12:33 58.83 58.84 58.83 58.83 0.6K
12:34 58.85 58.85 58.83 58.83 0.7K
12:35 58.86 58.89 58.86 58.86 4.6K
12:36 58.86 58.88 58.86 58.87 0.6K
12:37 58.87 58.88 58.87 58.88 4.7K
12:38 58.88 58.97 58.88 58.97 2.7K
12:39 58.97 59.00 58.97 59.00 0.6K
12:40 59.00 59.00 58.98 59.00 40.3K
12:41 58.98 58.98 58.94 58.94 3.6K
12:42 58.90 58.90 58.87 58.87 3.4K
12:43 58.89 58.89 58.86 58.86 2.4K
12:44 58.86 58.86 58.84 58.85 1.5K
12:45 58.84 58.87 58.84 58.86 5.2K
12:46 58.88 58.88 58.88 58.88 0.6K
12:47 58.88 58.88 58.88 58.88 0.3K
12:48 58.88 58.88 58.88 58.88 0.6K
12:49 58.88 58.88 58.85 58.85 2.8K
12:50 58.85 58.85 58.81 58.81 0.3K
12:51 58.81 58.83 58.81 58.83 0.6K
12:52 58.83 58.83 58.83 58.83 0.2K
12:53 58.83 58.83 58.83 58.83 0.5K
12:54 58.85 58.88 58.85 58.88 1.6K
12:55 58.88 58.90 58.88 58.90 0.2K
12:56 58.88 58.90 58.88 58.90 0.6K
12:57 58.90 58.90 58.89 58.89 0.5K
12:58 58.89 58.89 58.85 58.85 3.4K
12:59 58.85 58.85 58.85 58.85 0.3K
13:00 58.85 58.85 58.85 58.85 0.4K
13:01 58.85 58.88 58.85 58.88 0.1K
13:02 58.85 58.88 58.85 58.88 0.5K
13:03 58.88 58.88 58.88 58.88 0.2K
13:04 58.88 58.91 58.88 58.91 2.3K
13:05 58.91 58.91 58.91 58.91 0.3K
13:06 58.91 58.91 58.88 58.88 3.2K
13:07 58.88 58.88 58.85 58.85 0.4K
13:08 58.85 58.85 58.85 58.85 1.4K
13:09 58.85 58.86 58.85 58.85 1.6K
13:10 58.85 58.85 58.85 58.85 0.1K
13:11 58.83 58.83 58.82 58.82 1.3K
13:12 58.82 58.82 58.82 58.82 0.5K
13:13 58.81 58.81 58.80 58.80 3.9K
13:14 58.80 58.80 58.80 58.80 0.4K
13:15 58.80 58.87 58.80 58.87 4.0K
13:16 58.87 58.87 58.87 58.87 0.3K
13:17 58.87 58.89 58.87 58.89 75.4K
13:18 58.89 58.89 58.87 58.87 0.1K
13:19 58.87 58.87 58.87 58.87 0.2K
13:20 58.90 58.90 58.88 58.88 5.8K
13:21 58.89 58.89 58.89 58.89 2.5K
13:22 58.89 58.90 58.89 58.89 1.3K
13:23 58.88 58.89 58.88 58.89 1.0K
13:24 58.86 58.89 58.86 58.89 0.4K
13:25 58.86 58.88 58.86 58.86 1.5K
13:26 58.88 58.89 58.88 58.89 4.5K
13:27 58.89 58.89 58.89 58.89 0.5K
13:28 58.89 58.90 58.88 58.90 0.5K
13:29 58.92 58.95 58.92 58.95 2.8K
13:30 58.95 58.95 58.93 58.95 0.8K
13:31 58.95 58.95 58.92 58.92 2.1K
13:32 58.94 58.95 58.92 58.92 1.3K
13:33 58.92 58.95 58.92 58.94 1.8K
13:34 58.94 58.94 58.92 58.92 1.2K
13:35 58.95 58.95 58.94 58.94 12.2K
13:36 58.94 58.95 58.94 58.95 1.7K
13:37 58.95 58.98 58.95 58.98 4.2K
13:38 58.98 58.98 58.94 58.94 1.2K
13:39 58.96 58.96 58.95 58.95 1.1K
13:40 58.95 58.95 58.86 58.86 3.2K
13:41 58.87 58.87 58.86 58.86 1.5K
13:42 58.86 58.86 58.86 58.86 1.6K
13:43 58.86 58.86 58.86 58.86 0.5K
13:44 58.90 58.90 58.90 58.90 0.5K
13:45 58.90 58.90 58.90 58.90 0.4K
13:46 58.90 58.93 58.90 58.93 1.9K
13:47 58.93 58.93 58.91 58.91 0.6K
13:48 58.91 58.96 58.91 58.96 2.1K
13:49 58.96 58.96 58.95 58.95 0.4K
13:50 58.95 58.95 58.91 58.92 2.4K
13:51 58.95 58.95 58.95 58.95 0.6K
13:52 58.95 58.95 58.93 58.93 0.3K
13:53 58.93 58.93 58.93 58.93 0.2K
13:54 58.93 58.93 58.92 58.93 0.9K
13:55 58.93 58.93 58.93 58.93 1.2K
13:56 58.94 58.94 58.94 58.94 4.4K
13:57 58.94 58.96 58.93 58.93 1.4K
13:58 58.93 58.93 58.93 58.93 0.2K
13:59 58.93 58.93 58.91 58.91 2.1K
14:00 58.91 58.91 58.88 58.88 1.0K
14:01 58.88 58.88 58.88 58.88 0.9K
14:02 58.87 58.88 58.86 58.86 1.2K
14:03 58.86 58.86 58.85 58.86 2.1K
14:04 58.86 58.86 58.86 58.86 1.7K
14:05 58.86 58.86 58.86 58.86 0.2K
14:06 58.89 58.89 58.87 58.87 1.7K
14:07 58.87 58.87 58.87 58.87 0.3K
14:08 58.90 59.09 58.90 59.00 25.8K
14:09 59.00 59.02 59.00 59.00 5.2K
14:10 58.99 58.99 58.97 58.97 11.3K
14:11 58.97 59.00 58.97 59.00 0.7K
14:12 59.01 59.03 59.00 59.01 7.4K
14:13 58.99 58.99 58.99 58.99 1.1K
14:14 58.98 59.00 58.98 58.98 1.7K
14:15 58.98 58.98 58.98 58.98 2.1K
14:16 58.98 59.00 58.98 59.00 16.5K
14:17 59.00 59.00 58.98 58.98 12.7K
14:18 58.98 58.98 58.97 58.98 4.7K
14:19 58.98 59.00 58.96 58.96 2.0K
14:20 58.96 59.00 58.96 59.00 5.8K
14:21 59.00 59.00 58.95 58.95 9.4K
14:22 58.95 58.96 58.94 58.96 5.3K
14:23 58.95 58.95 58.95 58.95 1.6K
14:24 58.95 58.95 58.95 58.95 0.7K
14:25 58.91 58.93 58.91 58.93 1.0K
14:26 58.93 58.93 58.90 58.90 2.0K
14:27 58.91 58.91 58.91 58.91 2.5K
14:28 58.91 58.91 58.88 58.88 1.7K
14:29 58.88 58.88 58.84 58.84 4.6K
14:30 58.83 58.84 58.77 58.81 10.1K
14:31 58.81 58.81 58.79 58.79 2.7K
14:32 58.78 58.81 58.78 58.81 2.7K
14:33 58.81 58.81 58.79 58.79 1.6K
14:34 58.79 58.79 58.78 58.78 1.2K
14:35 58.78 58.78 58.77 58.78 1.8K
14:36 58.78 58.78 58.74 58.74 3.2K
14:37 58.74 58.74 58.74 58.74 0.9K
14:38 58.74 58.74 58.72 58.72 4.2K
14:39 58.73 58.73 58.70 58.70 1.7K
14:40 58.70 58.70 58.69 58.69 5.1K
14:41 58.70 58.70 58.67 58.69 3.8K
14:42 58.67 58.67 58.65 58.65 3.1K
14:43 58.65 58.70 58.65 58.70 6.6K
14:44 58.73 58.75 58.73 58.75 3.6K
14:45 58.75 58.75 58.72 58.72 1.0K
14:46 58.72 58.78 58.72 58.78 2.8K
14:47 58.78 58.82 58.78 58.82 1.1K
14:48 58.82 58.84 58.80 58.82 0.6K
14:49 58.84 58.84 58.80 58.81 3.7K
14:50 58.81 58.82 58.80 58.80 5.5K
14:51 58.83 58.83 58.83 58.83 2.5K
14:52 58.82 58.82 58.82 58.82 1.2K
14:53 58.82 58.83 58.81 58.83 5.1K
14:54 58.83 58.83 58.83 58.83 0.9K
14:55 58.83 58.83 58.80 58.82 0.6K
14:56 58.80 58.83 58.80 58.83 0.8K
14:57 58.82 58.82 58.79 58.79 2.9K
14:58 58.80 58.82 58.80 58.82 3.4K
14:59 58.81 58.81 58.79 58.79 2.3K
15:00 58.79 58.80 58.78 58.78 2.5K
15:01 58.78 58.79 58.78 58.79 2.0K
15:02 58.79 58.79 58.76 58.76 1.9K
15:03 58.77 58.77 58.75 58.77 6.2K
15:04 58.80 58.80 58.79 58.79 5.2K
15:05 58.79 58.79 58.79 58.79 1.0K
15:06 58.79 58.79 58.74 58.74 17.9K
15:07 58.74 58.77 58.74 58.77 8.5K
15:08 58.79 58.79 58.79 58.79 0.7K
15:09 58.80 58.80 58.80 58.80 0.6K
15:10 58.80 58.80 58.79 58.79 0.9K
15:11 58.79 58.79 58.78 58.79 0.5K
15:12 58.79 58.80 58.78 58.80 3.0K
15:13 58.80 58.82 58.80 58.82 6.5K
15:14 58.83 58.83 58.83 58.83 0.7K
15:15 58.83 58.86 58.83 58.86 2.8K
15:16 58.87 58.88 58.87 58.88 1.2K
15:17 58.88 58.90 58.88 58.89 4.8K
15:18 58.89 58.89 58.85 58.85 2.2K
15:19 58.85 58.85 58.81 58.81 1.0K
15:20 58.81 58.81 58.81 58.81 1.8K
15:21 58.82 58.83 58.82 58.83 3.2K
15:22 58.85 58.85 58.83 58.83 1.8K
15:23 58.83 58.83 58.79 58.80 4.5K
15:24 58.80 58.82 58.80 58.82 3.6K
15:25 58.82 58.82 58.82 58.82 0.8K
15:26 58.82 58.82 58.79 58.79 5.2K
15:27 58.78 58.79 58.78 58.79 2.4K
15:28 58.79 58.79 58.78 58.78 1.1K
15:29 58.78 58.81 58.78 58.81 4.8K
15:30 58.83 58.85 58.81 58.81 2.1K
15:31 58.81 58.82 58.81 58.82 0.6K
15:32 58.81 58.82 58.81 58.82 7.1K
15:33 58.82 58.82 58.82 58.82 2.7K
15:34 58.79 58.79 58.78 58.79 5.9K
15:35 58.79 58.79 58.77 58.77 1.3K
15:36 58.77 58.78 58.77 58.78 2.0K
15:37 58.78 58.79 58.78 58.79 5.5K
15:38 58.81 58.85 58.81 58.84 4.4K
15:39 58.84 58.85 58.83 58.83 1.5K
15:40 58.83 58.83 58.78 58.78 8.2K
15:41 58.78 58.78 58.76 58.78 1.8K
15:42 58.78 58.80 58.78 58.80 6.8K
15:43 58.80 58.83 58.80 58.83 1.3K
15:44 58.83 58.86 58.83 58.86 6.9K
15:45 58.86 58.86 58.82 58.83 2.9K
15:46 58.83 58.84 58.83 58.84 7.3K
15:47 58.84 58.84 58.81 58.81 6.3K
15:48 58.83 58.85 58.82 58.85 5.6K
15:49 58.84 58.86 58.84 58.85 2.3K
15:50 58.85 58.87 58.85 58.87 9.6K
15:51 58.84 58.97 58.82 58.97 15.3K
15:52 58.97 58.98 58.96 58.98 16.9K
15:53 58.98 59.00 58.98 58.98 18.0K
15:54 58.95 58.98 58.94 58.94 8.9K
15:55 58.92 58.98 58.91 58.94 23.1K
15:56 58.93 58.95 58.91 58.94 18.7K
15:57 58.93 59.00 58.93 58.99 24.2K
15:58 58.97 58.99 58.96 58.99 31.5K
15:59 58.99 59.02 58.98 58.98 50.1K
16:00 58.98 59.03 58.62 58.99 268.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar