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 61.91 62.20 61.59 61.59 59.1K
09:32 61.71 61.72 61.57 61.69 12.8K
09:33 61.71 61.71 61.56 61.56 12.8K
09:34 61.45 61.74 61.45 61.68 19.0K
09:35 61.68 61.68 61.49 61.60 7.8K
09:36 61.60 61.60 61.35 61.35 10.9K
09:37 61.35 61.44 61.20 61.25 12.9K
09:38 61.31 61.33 61.28 61.33 6.3K
09:39 61.33 61.37 61.29 61.37 3.6K
09:40 61.42 61.49 61.40 61.49 5.9K
09:41 61.56 61.56 61.46 61.49 18.8K
09:42 61.46 61.46 61.41 61.45 23.7K
09:43 61.37 61.37 61.30 61.35 9.6K
09:44 61.35 61.54 61.35 61.54 6.3K
09:45 61.46 61.46 61.32 61.32 6.1K
09:46 61.32 61.33 61.29 61.29 3.9K
09:47 61.28 61.28 61.24 61.28 8.1K
09:48 61.26 61.30 61.26 61.30 4.9K
09:49 61.29 61.40 61.29 61.40 11.8K
09:50 61.40 61.40 61.34 61.36 7.4K
09:51 61.37 61.42 61.37 61.40 4.6K
09:52 61.40 61.44 61.38 61.41 4.3K
09:53 61.46 61.68 61.46 61.68 4.3K
09:54 61.68 61.71 61.62 61.62 7.2K
09:55 61.63 61.66 61.59 61.66 3.5K
09:56 61.66 61.69 61.66 61.69 4.7K
09:57 61.70 61.73 61.67 61.73 7.6K
09:58 61.73 61.75 61.72 61.75 2.1K
09:59 61.73 61.73 61.65 61.72 4.4K
10:00 61.76 61.84 61.76 61.79 9.0K
10:01 61.79 61.79 61.73 61.75 9.9K
10:02 61.72 61.73 61.72 61.73 6.1K
10:03 61.72 61.73 61.72 61.73 2.9K
10:04 61.82 61.86 61.78 61.78 4.0K
10:05 61.78 61.84 61.76 61.84 3.1K
10:06 61.84 61.92 61.84 61.88 4.5K
10:07 61.88 61.91 61.88 61.91 1.5K
10:08 61.91 61.94 61.91 61.93 2.9K
10:09 61.94 61.94 61.91 61.93 5.4K
10:10 61.94 62.09 61.94 61.96 17.8K
10:11 61.97 61.97 61.88 61.88 4.1K
10:12 61.88 61.88 61.84 61.87 5.9K
10:13 61.87 61.87 61.85 61.85 4.2K
10:14 61.85 61.85 61.81 61.84 1.7K
10:15 61.87 61.91 61.87 61.90 3.1K
10:16 61.90 61.91 61.90 61.91 1.4K
10:17 61.87 61.87 61.85 61.85 3.3K
10:18 61.79 61.79 61.74 61.74 5.3K
10:19 61.74 61.79 61.74 61.79 3.3K
10:20 61.77 61.80 61.77 61.78 3.0K
10:21 61.78 61.87 61.78 61.87 3.4K
10:22 61.87 61.87 61.85 61.87 3.3K
10:23 61.87 61.87 61.86 61.86 3.4K
10:24 61.84 61.92 61.84 61.92 5.1K
10:25 61.92 61.92 61.92 61.92 2.2K
10:26 61.94 61.94 61.90 61.91 5.0K
10:27 61.91 61.93 61.91 61.93 1.3K
10:28 61.93 61.95 61.92 61.95 3.3K
10:29 61.95 62.01 61.95 61.95 5.2K
10:30 61.94 61.97 61.93 61.97 10.9K
10:31 61.92 61.94 61.92 61.94 1.1K
10:32 61.94 61.99 61.94 61.99 1.3K
10:33 62.00 62.00 61.97 61.98 4.2K
10:34 61.98 62.04 61.98 62.04 4.9K
10:35 62.05 62.05 62.04 62.05 5.2K
10:36 62.04 62.06 62.04 62.06 3.2K
10:37 62.06 62.09 62.06 62.09 6.1K
10:38 62.09 62.09 62.07 62.08 4.2K
10:39 62.08 62.13 62.08 62.11 5.7K
10:40 62.14 62.14 62.12 62.13 10.8K
10:41 62.13 62.13 62.06 62.06 5.6K
10:42 62.08 62.12 62.08 62.12 1.3K
10:43 62.12 62.13 62.12 62.13 2.1K
10:44 62.13 62.13 62.10 62.11 4.6K
10:45 62.11 62.16 62.11 62.14 3.5K
10:46 62.13 62.13 62.12 62.13 2.6K
10:47 62.13 62.13 62.11 62.11 3.7K
10:48 62.09 62.09 62.08 62.08 2.7K
10:49 62.08 62.10 62.08 62.10 1.5K
10:50 62.10 62.10 62.10 62.10 0.9K
10:51 62.10 62.11 62.08 62.09 3.1K
10:52 62.09 62.09 62.08 62.08 3.1K
10:53 62.05 62.06 62.04 62.04 2.7K
10:54 62.04 62.05 62.04 62.05 1.9K
10:55 62.03 62.04 62.03 62.04 3.5K
10:56 62.04 62.04 62.00 62.00 3.2K
10:57 62.00 62.04 61.99 62.04 1.5K
10:58 62.04 62.09 62.04 62.06 7.1K
10:59 62.06 62.10 62.06 62.10 1.7K
11:00 62.08 62.08 62.08 62.08 3.1K
11:01 62.09 62.09 62.09 62.09 2.3K
11:02 62.09 62.09 62.08 62.08 2.4K
11:03 62.12 62.16 62.12 62.12 2.4K
11:04 62.12 62.16 62.12 62.16 1.6K
11:05 62.15 62.20 62.15 62.18 2.5K
11:06 62.19 62.20 62.17 62.20 3.1K
11:07 62.20 62.20 62.14 62.14 2.7K
11:08 62.19 62.21 62.16 62.21 10.9K
11:09 62.24 62.24 62.19 62.19 8.2K
11:10 62.22 62.22 62.21 62.21 2.0K
11:11 62.21 62.22 62.21 62.22 0.7K
11:12 62.22 62.22 62.20 62.20 1.5K
11:13 62.17 62.17 62.11 62.11 4.5K
11:14 62.10 62.10 62.02 62.02 2.8K
11:15 61.98 62.01 61.98 62.01 4.2K
11:16 62.04 62.06 62.04 62.06 2.0K
11:17 62.06 62.06 62.03 62.03 8.9K
11:18 62.04 62.06 62.04 62.06 3.1K
11:19 62.06 62.06 62.01 62.01 2.3K
11:20 62.04 62.04 62.03 62.03 1.3K
11:21 61.99 62.00 61.99 61.99 3.9K
11:22 61.99 62.02 61.99 62.02 5.0K
11:23 62.02 62.02 62.00 62.00 1.1K
11:24 62.00 62.03 62.00 62.02 2.7K
11:25 62.02 62.02 62.02 62.02 0.2K
11:26 62.02 62.02 62.01 62.02 2.4K
11:27 61.96 61.96 61.95 61.95 2.6K
11:28 61.95 61.95 61.93 61.95 1.2K
11:29 61.95 61.95 61.93 61.93 2.5K
11:30 61.93 61.93 61.93 61.93 3.1K
11:31 61.91 61.96 61.91 61.95 5.5K
11:32 61.95 61.95 61.95 61.95 0.2K
11:33 61.94 61.94 61.94 61.94 1.0K
11:34 61.94 61.94 61.94 61.94 0.5K
11:35 61.94 61.94 61.91 61.92 3.7K
11:36 61.92 61.92 61.88 61.88 1.7K
11:37 61.88 61.88 61.86 61.88 6.3K
11:38 61.86 61.89 61.86 61.87 4.0K
11:39 61.87 61.88 61.87 61.88 0.6K
11:40 61.88 61.89 61.88 61.89 2.1K
11:41 61.89 61.90 61.87 61.87 2.7K
11:42 61.90 61.90 61.89 61.89 1.8K
11:43 61.82 61.82 61.82 61.82 9.5K
11:44 61.85 61.85 61.84 61.84 7.9K
11:45 61.84 61.86 61.84 61.85 1.0K
11:46 61.87 61.90 61.87 61.90 1.4K
11:47 61.90 61.90 61.87 61.87 2.1K
11:48 61.88 61.89 61.80 61.80 2.8K
11:49 61.80 61.80 61.73 61.73 1.3K
11:50 61.73 61.75 61.69 61.69 1.1K
11:51 61.69 61.69 61.67 61.67 2.1K
11:52 61.68 61.75 61.68 61.75 1.4K
11:53 61.74 61.74 61.72 61.74 1.1K
11:54 61.74 61.74 61.74 61.74 0.3K
11:55 61.77 61.81 61.77 61.80 1.3K
11:56 61.80 61.80 61.80 61.80 0.3K
11:57 61.80 61.83 61.80 61.83 0.7K
11:58 61.82 61.82 61.82 61.82 2.3K
11:59 61.80 61.82 61.78 61.80 6.8K
12:00 61.80 61.80 61.80 61.80 0.7K
12:01 61.79 61.80 61.78 61.80 1.6K
12:02 61.75 61.75 61.73 61.73 4.1K
12:03 61.73 61.74 61.73 61.74 1.1K
12:04 61.74 61.74 61.72 61.73 0.7K
12:05 61.73 61.74 61.71 61.71 1.2K
12:06 61.71 61.71 61.66 61.66 2.3K
12:07 61.66 61.67 61.66 61.67 2.0K
12:08 61.65 61.68 61.65 61.68 2.5K
12:09 61.68 61.68 61.66 61.67 1.3K
12:10 61.65 61.65 61.65 61.65 2.8K
12:11 61.65 61.65 61.65 61.65 1.9K
12:12 61.65 61.65 61.64 61.64 1.3K
12:13 61.62 61.67 61.62 61.67 24.0K
12:14 61.73 61.76 61.73 61.76 2.0K
12:15 61.77 61.77 61.77 61.77 0.4K
12:16 61.77 61.77 61.77 61.77 0.5K
12:17 61.78 61.78 61.74 61.74 2.9K
12:18 61.74 61.78 61.74 61.78 2.4K
12:19 61.78 61.80 61.78 61.80 0.3K
12:20 61.80 61.85 61.80 61.84 1.6K
12:21 61.84 61.84 61.82 61.83 2.5K
12:22 61.83 61.83 61.78 61.78 1.9K
12:23 61.78 61.78 61.78 61.78 0.2K
12:24 61.80 61.80 61.78 61.78 1.2K
12:25 61.78 61.78 61.78 61.78 1.4K
12:26 61.80 61.80 61.78 61.79 1.7K
12:27 61.81 61.81 61.81 61.81 2.0K
12:28 61.80 61.80 61.77 61.79 2.4K
12:29 61.79 61.79 61.78 61.78 0.9K
12:30 61.75 61.76 61.75 61.76 3.6K
12:31 61.74 61.74 61.68 61.68 4.6K
12:32 61.64 61.67 61.64 61.67 10.6K
12:33 61.67 61.67 61.65 61.65 2.6K
12:34 61.65 61.65 61.64 61.64 2.5K
12:35 61.64 61.64 61.64 61.64 0.4K
12:36 61.63 61.65 61.63 61.65 3.4K
12:37 61.67 61.67 61.67 61.67 2.3K
12:38 61.67 61.67 61.64 61.65 3.4K
12:39 61.65 61.67 61.64 61.67 3.1K
12:40 61.67 61.72 61.67 61.71 1.9K
12:41 61.71 61.85 61.71 61.85 11.1K
12:42 61.87 61.87 61.86 61.87 4.1K
12:43 61.84 61.96 61.84 61.94 21.3K
12:44 61.94 61.94 61.94 61.94 0.4K
12:45 61.94 61.96 61.94 61.96 1.8K
12:46 61.93 61.93 61.91 61.91 1.7K
12:47 61.95 61.95 61.94 61.94 0.9K
12:48 61.94 61.94 61.94 61.94 1.2K
12:49 61.95 61.96 61.95 61.96 1.3K
12:50 61.96 61.96 61.96 61.96 2.3K
12:51 61.94 61.94 61.89 61.89 0.8K
12:52 61.88 61.88 61.85 61.85 2.8K
12:53 61.85 61.88 61.85 61.88 1.1K
12:54 61.88 61.88 61.87 61.87 4.1K
12:55 61.89 61.89 61.89 61.89 0.4K
12:56 61.89 61.89 61.88 61.89 1.1K
12:57 61.88 61.90 61.86 61.90 2.0K
12:58 61.90 61.90 61.90 61.90 0.5K
12:59 61.89 61.89 61.89 61.89 0.6K
13:00 61.87 61.89 61.82 61.82 4.3K
13:01 61.82 61.83 61.82 61.83 0.4K
13:02 61.83 61.83 61.82 61.82 1.0K
13:03 61.82 61.82 61.79 61.79 2.1K
13:04 61.81 61.81 61.81 61.81 0.4K
13:05 61.81 61.84 61.81 61.83 1.8K
13:06 61.82 61.82 61.79 61.82 1.0K
13:07 61.82 61.82 61.82 61.82 1.3K
13:08 61.82 61.85 61.82 61.82 0.5K
13:09 61.82 61.82 61.82 61.82 0.2K
13:10 61.84 61.87 61.84 61.87 3.7K
13:11 61.89 61.89 61.85 61.88 5.7K
13:12 61.88 61.88 61.87 61.88 0.7K
13:13 61.88 61.88 61.86 61.86 1.2K
13:14 61.85 61.87 61.85 61.87 0.8K
13:15 61.89 61.90 61.87 61.88 2.5K
13:16 61.88 61.88 61.88 61.88 0.3K
13:17 61.88 61.88 61.85 61.85 0.5K
13:18 61.85 61.88 61.85 61.86 2.9K
13:19 61.86 61.87 61.86 61.86 1.0K
13:20 61.86 61.86 61.83 61.83 1.5K
13:21 61.83 61.83 61.78 61.78 1.4K
13:22 61.76 61.78 61.76 61.78 1.7K
13:23 61.78 61.78 61.78 61.78 0.8K
13:24 61.81 61.81 61.81 61.81 2.6K
13:25 61.81 61.85 61.81 61.85 1.5K
13:26 61.85 61.85 61.84 61.84 2.4K
13:27 61.84 61.84 61.81 61.81 2.4K
13:28 61.83 61.83 61.82 61.82 0.9K
13:29 61.82 61.84 61.82 61.84 1.1K
13:30 61.82 61.82 61.80 61.82 0.9K
13:31 61.82 61.82 61.82 61.82 0.9K
13:32 61.82 61.84 61.80 61.80 2.4K
13:33 61.80 61.84 61.80 61.84 9.3K
13:34 61.82 61.82 61.82 61.82 0.4K
13:35 61.82 61.82 61.82 61.82 0.2K
13:36 61.87 61.87 61.83 61.85 0.9K
13:37 61.87 61.87 61.86 61.87 3.0K
13:38 61.84 61.92 61.84 61.92 3.1K
13:39 61.91 61.93 61.90 61.93 3.2K
13:40 61.94 61.94 61.92 61.93 3.0K
13:41 61.91 61.96 61.91 61.96 1.1K
13:42 61.96 61.96 61.94 61.96 3.1K
13:43 61.96 61.96 61.91 61.91 1.2K
13:44 61.91 61.95 61.91 61.92 1.1K
13:45 61.92 61.93 61.92 61.93 1.1K
13:46 61.93 61.97 61.93 61.97 3.1K
13:47 61.97 62.01 61.97 62.01 2.2K
13:48 62.01 62.06 61.99 62.04 8.2K
13:49 62.04 62.04 62.04 62.04 0.4K
13:50 62.06 62.06 62.06 62.06 0.5K
13:51 62.06 62.10 62.06 62.10 3.8K
13:52 62.10 62.10 62.04 62.04 4.8K
13:53 62.04 62.04 62.01 62.02 5.5K
13:54 61.96 61.99 61.94 61.99 4.0K
13:55 61.99 61.99 61.96 61.96 0.9K
13:56 61.91 61.91 61.85 61.85 2.8K
13:57 61.88 61.88 61.88 61.88 0.7K
13:58 61.88 61.88 61.88 61.88 1.7K
13:59 61.88 61.89 61.88 61.89 0.8K
14:00 61.94 61.96 61.94 61.96 0.9K
14:01 62.00 62.00 61.85 61.93 7.1K
14:02 61.93 61.93 61.85 61.85 0.9K
14:03 61.85 61.99 61.85 61.99 0.8K
14:04 61.97 61.97 61.97 61.97 1.8K
14:05 61.97 61.97 61.93 61.96 4.0K
14:06 61.96 61.97 61.93 61.93 2.3K
14:07 61.93 61.93 61.91 61.91 6.0K
14:08 61.88 61.93 61.88 61.93 2.5K
14:09 61.93 61.93 61.86 61.86 4.2K
14:10 61.83 61.85 61.83 61.84 2.9K
14:11 61.86 61.88 61.83 61.83 2.7K
14:12 61.83 61.88 61.83 61.85 1.6K
14:13 61.78 61.78 61.78 61.78 2.6K
14:14 61.78 61.85 61.78 61.82 2.8K
14:15 61.81 61.81 61.78 61.79 2.6K
14:16 61.75 61.80 61.75 61.79 2.2K
14:17 61.77 61.77 61.77 61.77 1.6K
14:18 61.77 61.77 61.77 61.77 3.0K
14:19 61.77 61.80 61.77 61.79 1.6K
14:20 61.79 61.81 61.79 61.79 3.7K
14:21 61.79 61.87 61.79 61.84 5.0K
14:22 61.88 61.94 61.88 61.94 7.3K
14:23 61.90 61.90 61.90 61.90 52.8K
14:24 61.88 61.88 61.83 61.83 11.6K
14:25 61.83 61.86 61.83 61.86 0.8K
14:26 61.86 61.87 61.86 61.87 2.3K
14:27 61.87 61.87 61.79 61.79 3.2K
14:28 61.79 61.84 61.79 61.84 1.8K
14:29 61.84 61.84 61.76 61.76 4.8K
14:30 61.76 61.77 61.74 61.74 1.5K
14:31 61.74 61.74 61.72 61.73 3.3K
14:32 61.73 61.82 61.73 61.82 2.4K
14:33 61.85 61.86 61.78 61.84 7.7K
14:34 61.84 61.85 61.84 61.84 1.7K
14:35 61.85 61.85 61.82 61.85 5.7K
14:36 61.82 61.85 61.82 61.83 5.0K
14:37 61.83 61.89 61.83 61.89 10.0K
14:38 61.89 61.91 61.89 61.91 4.4K
14:39 61.88 61.91 61.87 61.87 8.6K
14:40 61.81 61.90 61.80 61.90 9.8K
14:41 61.90 61.95 61.90 61.92 2.2K
14:42 61.95 61.95 61.95 61.95 3.2K
14:43 61.95 61.97 61.95 61.97 2.8K
14:44 61.98 61.98 61.94 61.94 4.2K
14:45 61.94 61.94 61.92 61.93 3.5K
14:46 61.93 61.95 61.90 61.90 5.1K
14:47 61.89 61.89 61.83 61.84 6.6K
14:48 61.84 61.84 61.84 61.84 2.3K
14:49 61.82 61.82 61.75 61.75 6.6K
14:50 61.72 61.75 61.71 61.75 4.3K
14:51 61.75 61.82 61.75 61.79 4.9K
14:52 61.77 61.78 61.77 61.78 1.4K
14:53 61.79 61.79 61.75 61.75 2.3K
14:54 61.75 61.81 61.74 61.81 4.3K
14:55 61.78 61.81 61.78 61.81 2.7K
14:56 61.86 61.90 61.86 61.90 0.8K
14:57 61.93 61.93 61.91 61.93 4.2K
14:58 61.95 61.97 61.94 61.97 13.6K
14:59 61.97 61.97 61.96 61.96 4.2K
15:00 61.96 61.96 61.96 61.96 1.9K
15:01 61.96 61.96 61.89 61.95 16.2K
15:02 61.97 62.00 61.97 61.99 7.8K
15:03 61.99 62.02 61.98 61.98 14.3K
15:04 61.98 61.98 61.98 61.98 4.1K
15:05 61.98 62.00 61.98 62.00 20.3K
15:06 62.00 62.02 61.99 62.00 5.6K
15:07 62.00 62.00 61.97 61.98 4.9K
15:08 61.98 62.00 61.98 62.00 4.3K
15:09 62.00 62.02 62.00 62.01 2.6K
15:10 62.01 62.02 62.01 62.02 1.8K
15:11 62.02 62.02 62.00 62.01 4.5K
15:12 62.00 62.00 61.99 61.99 7.3K
15:13 62.00 62.02 61.99 62.02 18.8K
15:14 62.02 62.05 62.02 62.02 4.3K
15:15 62.03 62.03 62.00 62.00 3.0K
15:16 62.00 62.02 62.00 62.00 3.8K
15:17 62.03 62.03 62.02 62.02 9.3K
15:18 62.01 62.01 61.98 62.00 2.8K
15:19 62.02 62.02 62.00 62.00 9.1K
15:20 62.01 62.06 62.00 62.06 7.1K
15:21 62.05 62.07 62.04 62.06 4.4K
15:22 62.05 62.05 62.02 62.03 10.1K
15:23 62.05 62.07 62.03 62.06 2.3K
15:24 62.05 62.08 62.05 62.06 1.8K
15:25 62.04 62.06 62.04 62.05 4.2K
15:26 62.04 62.04 62.01 62.01 14.0K
15:27 61.98 62.01 61.96 61.96 3.1K
15:28 61.95 61.97 61.95 61.97 4.3K
15:29 61.97 61.97 61.95 61.96 4.7K
15:30 61.96 61.99 61.96 61.98 18.8K
15:31 61.99 62.04 61.97 62.04 14.1K
15:32 62.04 62.04 62.02 62.03 3.6K
15:33 62.04 62.06 62.03 62.04 13.0K
15:34 62.04 62.10 62.04 62.10 8.9K
15:35 62.08 62.08 62.02 62.04 18.9K
15:36 62.04 62.06 62.03 62.06 5.0K
15:37 62.07 62.11 62.07 62.11 4.5K
15:38 62.12 62.13 62.12 62.13 10.9K
15:39 62.14 62.14 62.10 62.11 9.5K
15:40 62.10 62.11 62.10 62.11 6.5K
15:41 62.11 62.14 62.11 62.12 11.0K
15:42 62.12 62.12 62.08 62.10 20.1K
15:43 62.13 62.23 62.13 62.23 13.2K
15:44 62.23 62.26 62.23 62.23 11.5K
15:45 62.23 62.23 62.17 62.18 13.1K
15:46 62.17 62.20 62.17 62.20 8.3K
15:47 62.20 62.21 62.19 62.19 13.0K
15:48 62.20 62.20 62.12 62.14 12.3K
15:49 62.13 62.20 62.13 62.20 10.5K
15:50 62.21 62.21 62.11 62.11 16.0K
15:51 62.11 62.11 62.07 62.07 23.8K
15:52 62.09 62.16 62.07 62.16 26.0K
15:53 62.16 62.22 62.16 62.22 21.2K
15:54 62.19 62.21 62.19 62.21 19.4K
15:55 62.20 62.20 62.16 62.16 44.7K
15:56 62.13 62.19 62.12 62.19 53.2K
15:57 62.18 62.20 62.17 62.17 36.9K
15:58 62.17 62.25 62.12 62.25 90.6K
15:59 62.26 62.26 62.16 62.16 93.6K
16:00 62.16 62.16 62.12 62.12 304.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar