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 62.28 62.62 62.25 62.39 23.6K
09:32 62.39 62.47 62.39 62.43 5.7K
09:33 62.43 62.43 62.33 62.33 16.3K
09:34 62.21 62.22 62.12 62.12 4.9K
09:35 62.12 62.12 62.00 62.01 1.9K
09:36 61.87 61.99 61.87 61.97 6.9K
09:37 61.99 62.08 61.99 62.03 6.6K
09:38 62.06 62.09 61.94 61.94 4.7K
09:39 61.94 61.94 61.83 61.83 2.7K
09:40 61.81 61.81 61.61 61.61 10.9K
09:41 61.67 61.72 61.65 61.72 9.4K
09:42 61.71 61.73 61.71 61.73 1.6K
09:43 61.73 61.75 61.73 61.74 4.6K
09:44 61.74 61.86 61.74 61.85 4.3K
09:45 61.85 61.85 61.77 61.77 2.3K
09:46 61.72 61.78 61.72 61.78 3.8K
09:47 61.78 61.79 61.76 61.79 2.9K
09:48 61.79 61.89 61.79 61.89 2.4K
09:49 61.89 61.89 61.88 61.89 2.5K
09:50 61.92 61.92 61.83 61.87 2.2K
09:51 61.87 61.87 61.85 61.86 5.8K
09:52 61.86 61.90 61.85 61.85 3.1K
09:53 61.85 61.85 61.80 61.83 2.2K
09:54 61.82 61.83 61.81 61.81 3.4K
09:55 61.76 61.76 61.69 61.71 3.3K
09:56 61.71 61.71 61.71 61.71 0.8K
09:57 61.76 61.76 61.70 61.73 8.3K
09:58 61.71 61.72 61.70 61.72 3.8K
09:59 61.72 61.73 61.70 61.71 3.1K
10:00 61.62 61.65 61.62 61.62 3.7K
10:01 61.67 61.70 61.67 61.68 5.1K
10:02 61.67 61.71 61.67 61.71 1.6K
10:03 61.73 61.79 61.73 61.79 2.4K
10:04 61.78 61.79 61.78 61.79 2.1K
10:05 61.78 61.80 61.76 61.76 2.8K
10:06 61.75 61.75 61.70 61.72 3.1K
10:07 61.71 61.71 61.62 61.62 4.6K
10:08 61.65 61.67 61.65 61.67 2.5K
10:09 61.66 61.73 61.66 61.73 5.0K
10:10 61.67 61.67 61.63 61.67 2.2K
10:11 61.67 61.69 61.67 61.69 0.7K
10:12 61.68 61.72 61.68 61.72 2.3K
10:13 61.72 61.72 61.66 61.66 2.5K
10:14 61.66 61.68 61.65 61.65 1.9K
10:15 61.66 61.71 61.66 61.71 3.7K
10:16 61.71 61.74 61.71 61.74 1.4K
10:17 61.80 61.80 61.76 61.78 3.7K
10:18 61.78 61.78 61.73 61.78 4.0K
10:19 61.78 61.78 61.74 61.74 1.1K
10:20 61.74 61.74 61.74 61.74 0.5K
10:21 61.75 61.75 61.72 61.74 2.0K
10:22 61.74 61.74 61.74 61.74 0.7K
10:23 61.74 61.78 61.74 61.74 11.3K
10:24 61.74 61.74 61.69 61.69 1.6K
10:25 61.69 61.69 61.69 61.69 2.4K
10:26 61.69 61.72 61.69 61.72 128.6K
10:27 61.70 61.70 61.69 61.69 2.2K
10:28 61.69 61.69 61.68 61.68 2.8K
10:29 61.63 61.63 61.55 61.55 4.6K
10:30 61.55 61.57 61.54 61.57 2.1K
10:31 61.55 61.58 61.55 61.58 1.7K
10:32 61.56 61.56 61.52 61.52 2.8K
10:33 61.52 61.57 61.52 61.57 7.4K
10:34 61.57 61.58 61.57 61.58 4.2K
10:35 61.58 61.60 61.58 61.60 6.3K
10:36 61.58 61.58 61.56 61.56 7.1K
10:37 61.53 61.54 61.52 61.52 6.4K
10:38 61.50 61.52 61.49 61.52 6.2K
10:39 61.52 61.52 61.48 61.48 1.8K
10:40 61.52 61.53 61.52 61.52 5.0K
10:41 61.52 61.52 61.48 61.52 12.7K
10:42 61.52 61.54 61.52 61.54 0.3K
10:43 61.51 61.51 61.49 61.49 0.9K
10:44 61.49 61.56 61.49 61.56 1.6K
10:45 61.60 61.61 61.56 61.60 2.3K
10:46 61.60 61.60 61.50 61.50 2.1K
10:47 61.50 61.51 61.48 61.51 5.0K
10:48 61.51 61.51 61.51 61.51 0.8K
10:49 61.51 61.51 61.51 61.51 0.5K
10:50 61.56 61.56 61.52 61.54 1.7K
10:51 61.51 61.51 61.48 61.48 3.2K
10:52 61.48 61.53 61.48 61.53 2.3K
10:53 61.53 61.54 61.53 61.54 1.2K
10:54 61.55 61.56 61.50 61.50 3.1K
10:55 61.50 61.50 61.45 61.48 6.5K
10:56 61.47 61.48 61.47 61.48 3.6K
10:57 61.48 61.48 61.48 61.48 1.1K
10:58 61.48 61.56 61.48 61.50 3.6K
10:59 61.50 61.50 61.48 61.48 0.6K
11:00 61.47 61.51 61.46 61.51 7.2K
11:01 61.52 61.52 61.50 61.50 5.5K
11:02 61.47 61.53 61.47 61.53 3.1K
11:03 61.53 61.53 61.50 61.52 6.5K
11:04 61.52 61.52 61.46 61.47 2.6K
11:05 61.46 61.46 61.43 61.44 1.6K
11:06 61.42 61.50 61.42 61.50 2.6K
11:07 61.50 61.51 61.50 61.51 1.2K
11:08 61.51 61.55 61.51 61.55 1.8K
11:09 61.55 61.55 61.51 61.52 4.6K
11:10 61.52 61.52 61.52 61.52 0.3K
11:11 61.55 61.55 61.53 61.54 0.6K
11:12 61.54 61.54 61.54 61.54 0.4K
11:13 61.53 61.59 61.53 61.59 5.0K
11:14 61.61 61.61 61.58 61.58 3.5K
11:15 61.58 61.60 61.58 61.59 3.1K
11:16 61.59 61.61 61.59 61.61 2.5K
11:17 61.58 61.58 61.58 61.58 0.7K
11:18 61.58 61.60 61.58 61.60 1.2K
11:19 61.60 61.60 61.60 61.60 1.4K
11:20 61.60 61.60 61.58 61.59 5.8K
11:21 61.61 61.61 61.58 61.60 5.9K
11:22 61.59 61.62 61.59 61.62 2.3K
11:23 61.62 61.64 61.62 61.64 2.0K
11:24 61.64 61.79 61.64 61.79 22.7K
11:25 61.77 61.77 61.74 61.77 23.4K
11:26 61.77 61.77 61.74 61.74 1.7K
11:27 61.74 61.74 61.72 61.74 3.2K
11:28 61.74 61.76 61.74 61.76 1.4K
11:29 61.77 61.82 61.77 61.82 1.5K
11:30 61.82 61.84 61.81 61.81 4.3K
11:31 61.81 61.81 61.70 61.73 7.0K
11:32 61.73 61.77 61.73 61.77 1.1K
11:33 61.85 61.87 61.83 61.86 4.0K
11:34 61.86 61.86 61.83 61.83 2.2K
11:35 61.80 61.80 61.78 61.78 2.8K
11:36 61.82 61.82 61.82 61.82 1.1K
11:37 61.78 61.80 61.78 61.80 2.6K
11:38 61.77 61.79 61.77 61.79 3.8K
11:39 61.85 61.85 61.77 61.77 3.3K
11:40 61.80 61.84 61.80 61.84 1.6K
11:41 61.87 61.88 61.87 61.88 3.1K
11:42 61.88 61.94 61.88 61.94 1.5K
11:43 61.92 61.95 61.92 61.93 4.5K
11:44 61.97 61.97 61.96 61.97 3.3K
11:45 61.96 61.99 61.96 61.96 4.7K
11:46 61.98 61.98 61.93 61.93 3.7K
11:47 61.94 61.94 61.92 61.92 1.4K
11:48 61.89 61.89 61.83 61.86 4.5K
11:49 61.83 61.84 61.83 61.83 2.3K
11:50 61.84 61.84 61.81 61.81 1.5K
11:51 61.81 61.81 61.78 61.79 1.3K
11:52 61.79 61.79 61.79 61.79 0.7K
11:53 61.81 61.82 61.81 61.82 3.3K
11:54 61.81 61.84 61.81 61.84 3.1K
11:55 61.84 61.85 61.84 61.85 1.6K
11:56 61.85 61.85 61.81 61.81 4.3K
11:57 61.82 61.82 61.78 61.79 4.1K
11:58 61.81 61.81 61.81 61.81 1.2K
11:59 61.78 61.78 61.76 61.78 2.1K
12:00 61.78 61.79 61.78 61.78 0.5K
12:01 61.78 61.80 61.78 61.80 3.9K
12:02 61.80 61.80 61.79 61.79 1.3K
12:03 61.77 61.77 61.77 61.77 2.1K
12:04 61.77 61.77 61.76 61.76 1.3K
12:05 61.79 61.82 61.79 61.80 4.3K
12:06 61.81 61.81 61.81 61.81 0.4K
12:07 61.83 61.85 61.83 61.85 1.9K
12:08 61.85 61.85 61.83 61.85 1.0K
12:09 61.85 61.86 61.85 61.85 0.6K
12:10 61.87 61.87 61.87 61.87 0.2K
12:11 61.88 61.88 61.85 61.85 2.7K
12:12 61.85 61.85 61.82 61.82 1.6K
12:13 61.81 61.81 61.81 61.81 0.5K
12:14 61.81 61.83 61.81 61.82 1.2K
12:15 61.82 61.84 61.82 61.83 2.3K
12:16 61.80 61.80 61.78 61.78 3.2K
12:17 61.78 61.81 61.78 61.81 1.7K
12:18 61.81 61.82 61.77 61.77 4.9K
12:19 61.77 61.78 61.77 61.78 1.4K
12:20 61.78 61.78 61.76 61.78 0.7K
12:21 61.76 61.78 61.76 61.78 2.6K
12:22 61.78 61.78 61.74 61.74 1.9K
12:23 61.74 61.74 61.74 61.74 2.4K
12:24 61.79 61.88 61.79 61.86 13.2K
12:25 61.86 61.86 61.86 61.86 0.4K
12:26 61.82 61.82 61.79 61.79 2.0K
12:27 61.79 61.80 61.79 61.80 1.0K
12:28 61.81 61.82 61.81 61.81 0.9K
12:29 61.79 61.81 61.79 61.81 1.7K
12:30 61.81 61.81 61.79 61.79 2.5K
12:31 61.79 61.79 61.79 61.79 0.3K
12:32 61.79 61.79 61.79 61.79 0.3K
12:33 61.79 61.87 61.79 61.85 2.6K
12:34 61.85 61.88 61.85 61.88 1.2K
12:35 61.90 61.90 61.90 61.90 1.5K
12:36 61.90 61.90 61.87 61.87 1.1K
12:37 61.87 61.88 61.86 61.88 0.7K
12:38 61.88 61.88 61.85 61.85 0.8K
12:39 61.85 61.89 61.85 61.89 1.6K
12:40 61.89 61.89 61.89 61.89 1.3K
12:41 61.89 61.89 61.86 61.86 0.6K
12:42 61.91 61.91 61.91 61.91 2.0K
12:43 61.91 61.92 61.91 61.92 1.6K
12:44 61.92 61.92 61.92 61.92 0.4K
12:45 61.92 61.93 61.91 61.93 6.5K
12:46 61.93 61.93 61.91 61.93 4.2K
12:47 61.93 61.93 61.93 61.93 1.3K
12:48 61.96 61.96 61.95 61.95 1.8K
12:49 61.95 61.99 61.95 61.99 2.4K
12:50 61.99 62.04 61.99 62.02 8.6K
12:51 62.02 62.06 62.02 62.06 2.8K
12:52 62.06 62.08 62.06 62.08 1.2K
12:53 62.08 62.09 62.08 62.09 0.9K
12:54 62.08 62.12 62.08 62.12 3.7K
12:55 62.12 62.12 62.12 62.12 1.8K
12:56 62.12 62.12 62.11 62.12 1.9K
12:57 62.12 62.13 62.09 62.09 4.6K
12:58 62.10 62.10 62.08 62.08 1.5K
12:59 62.09 62.09 62.08 62.08 1.1K
13:00 62.09 62.09 62.04 62.08 5.4K
13:01 62.08 62.08 62.08 62.08 0.1K
13:02 62.03 62.03 62.03 62.03 0.8K
13:03 62.00 62.02 62.00 62.02 1.9K
13:04 62.01 62.03 62.01 62.03 1.0K
13:05 62.03 62.07 62.03 62.07 1.1K
13:06 62.07 62.07 62.04 62.04 0.4K
13:07 62.04 62.04 62.04 62.04 0.4K
13:08 62.03 62.07 62.03 62.07 0.8K
13:09 62.07 62.07 62.07 62.07 0.1K
13:10 62.07 62.07 62.07 62.07 0.4K
13:11 62.06 62.06 62.06 62.06 2.2K
13:12 62.07 62.08 62.05 62.05 0.9K
13:13 62.05 62.05 62.04 62.04 2.5K
13:14 62.02 62.02 62.02 62.02 2.0K
13:15 62.02 62.02 62.01 62.01 0.8K
13:16 62.01 62.07 62.01 62.07 3.7K
13:17 62.04 62.04 62.04 62.04 0.8K
13:18 62.04 62.04 62.01 62.01 0.7K
13:19 62.03 62.03 62.00 62.01 1.9K
13:20 62.01 62.01 62.01 62.01 0.2K
13:21 62.01 62.03 62.01 62.03 1.0K
13:22 62.03 62.03 62.01 62.01 0.4K
13:23 62.01 62.05 62.01 62.05 4.5K
13:24 62.05 62.05 62.03 62.03 2.2K
13:25 62.03 62.03 62.03 62.03 0.2K
13:26 62.03 62.03 62.01 62.01 7.0K
13:27 62.01 62.01 62.01 62.01 1.0K
13:28 62.01 62.03 62.01 62.03 1.5K
13:29 62.00 62.01 62.00 62.01 2.2K
13:30 62.01 62.01 61.96 61.96 2.4K
13:31 61.96 62.02 61.96 62.02 1.1K
13:32 62.02 62.02 62.02 62.02 0.5K
13:33 62.02 62.02 62.02 62.02 0.0K
13:34 62.02 62.02 61.97 62.01 15.2K
13:35 62.01 62.01 61.99 61.99 1.6K
13:36 61.99 62.02 61.98 62.02 2.9K
13:37 62.03 62.03 61.99 61.99 1.4K
13:38 61.99 62.01 61.99 62.01 1.5K
13:39 62.01 62.01 62.01 62.01 0.2K
13:40 62.01 62.03 62.01 62.03 2.2K
13:41 62.03 62.05 62.02 62.05 2.1K
13:42 62.05 62.05 62.03 62.05 0.6K
13:43 62.05 62.06 62.04 62.06 2.0K
13:44 62.06 62.13 62.06 62.13 53.0K
13:45 62.13 62.13 62.12 62.12 0.5K
13:46 62.12 62.12 62.12 62.12 1.0K
13:47 62.14 62.14 62.09 62.10 2.0K
13:48 62.10 62.10 62.06 62.06 2.0K
13:49 62.06 62.06 62.06 62.06 0.2K
13:50 62.06 62.07 62.06 62.06 2.1K
13:51 62.03 62.03 62.03 62.03 0.9K
13:52 62.04 62.04 62.03 62.03 0.3K
13:53 62.03 62.03 62.03 62.03 4.6K
13:54 62.03 62.03 62.02 62.03 0.3K
13:55 62.03 62.03 62.01 62.03 0.7K
13:56 62.03 62.03 62.01 62.03 1.4K
13:57 62.03 62.03 61.99 61.99 3.1K
13:58 61.99 62.01 61.97 61.97 1.8K
13:59 61.99 62.00 61.97 61.97 3.0K
14:00 61.97 61.97 61.95 61.95 1.4K
14:01 61.95 61.97 61.95 61.97 1.9K
14:02 61.98 61.98 61.97 61.97 1.0K
14:03 61.97 61.97 61.97 61.97 0.0K
14:04 61.94 61.94 61.94 61.94 2.0K
14:05 61.92 61.95 61.92 61.95 2.4K
14:06 61.95 61.98 61.95 61.98 1.3K
14:07 61.99 62.03 61.99 62.01 4.4K
14:08 62.01 62.01 61.99 61.99 0.8K
14:09 61.98 62.01 61.98 62.01 0.6K
14:10 62.01 62.04 62.01 62.04 1.9K
14:11 62.04 62.05 62.04 62.04 0.3K
14:12 62.04 62.04 62.01 62.01 2.3K
14:13 62.03 62.03 61.98 61.98 1.6K
14:14 62.01 62.01 61.99 62.01 0.9K
14:15 62.01 62.01 62.01 62.01 1.2K
14:16 62.01 62.03 62.01 62.03 2.1K
14:17 62.03 62.04 62.03 62.04 1.5K
14:18 62.04 62.04 62.04 62.04 0.4K
14:19 62.04 62.04 62.03 62.04 2.1K
14:20 62.04 62.04 62.01 62.01 5.4K
14:21 62.01 62.01 61.99 61.99 0.8K
14:22 61.99 61.99 61.97 61.97 0.1K
14:23 61.95 61.96 61.95 61.96 2.5K
14:24 61.95 61.95 61.92 61.94 3.0K
14:25 61.94 61.95 61.94 61.94 3.6K
14:26 61.94 61.94 61.94 61.94 0.4K
14:27 61.90 61.93 61.90 61.90 4.7K
14:28 61.89 61.91 61.89 61.91 5.1K
14:29 61.91 61.91 61.89 61.89 2.6K
14:30 61.91 61.91 61.88 61.88 2.9K
14:31 61.88 61.93 61.88 61.93 3.7K
14:32 61.92 61.94 61.92 61.94 2.9K
14:33 61.94 61.94 61.91 61.91 2.6K
14:34 61.94 61.94 61.92 61.92 1.7K
14:35 61.91 61.95 61.91 61.95 0.5K
14:36 61.92 61.92 61.92 61.92 1.9K
14:37 61.92 61.95 61.92 61.95 1.6K
14:38 61.95 61.96 61.95 61.96 2.0K
14:39 61.96 61.96 61.96 61.96 0.6K
14:40 61.99 61.99 61.99 61.99 2.0K
14:41 61.99 61.99 61.99 61.99 1.1K
14:42 61.99 61.99 61.97 61.99 5.4K
14:43 62.01 62.01 62.01 62.01 0.2K
14:44 62.01 62.01 62.00 62.00 2.5K
14:45 61.99 61.99 61.99 61.99 0.8K
14:46 61.99 62.02 61.99 62.02 4.6K
14:47 62.00 62.00 62.00 62.00 4.4K
14:48 62.00 62.00 62.00 62.00 0.1K
14:49 62.00 62.00 61.99 61.99 0.8K
14:50 61.95 61.95 61.92 61.94 3.4K
14:51 61.93 61.93 61.93 61.93 1.9K
14:52 61.93 61.93 61.93 61.93 0.4K
14:53 61.93 61.96 61.93 61.95 2.4K
14:54 61.94 61.94 61.94 61.94 1.3K
14:55 61.95 61.95 61.93 61.94 3.0K
14:56 61.95 61.97 61.95 61.97 2.4K
14:57 61.97 61.97 61.94 61.94 4.4K
14:58 61.94 61.96 61.94 61.96 0.4K
14:59 61.96 61.96 61.93 61.93 5.6K
15:00 61.93 61.93 61.92 61.93 4.8K
15:01 61.89 61.89 61.86 61.86 5.6K
15:02 61.87 61.87 61.87 61.87 0.6K
15:03 61.87 61.87 61.83 61.83 2.0K
15:04 61.83 61.86 61.83 61.86 2.2K
15:05 61.86 61.86 61.86 61.86 0.5K
15:06 61.86 61.86 61.86 61.86 0.2K
15:07 61.86 61.86 61.83 61.84 3.8K
15:08 61.85 61.88 61.85 61.87 4.4K
15:09 61.87 61.87 61.87 61.87 1.1K
15:10 61.87 61.87 61.87 61.87 0.9K
15:11 61.87 61.87 61.87 61.87 0.6K
15:12 61.87 61.87 61.87 61.87 0.5K
15:13 61.87 61.88 61.85 61.85 5.3K
15:14 61.85 61.86 61.84 61.84 1.7K
15:15 61.84 61.84 61.83 61.83 0.8K
15:16 61.84 61.84 61.84 61.84 0.5K
15:17 61.84 61.84 61.80 61.80 3.1K
15:18 61.81 61.82 61.81 61.82 5.2K
15:19 61.82 61.82 61.78 61.78 6.7K
15:20 61.78 61.83 61.78 61.83 5.7K
15:21 61.97 62.12 61.97 62.12 23.4K
15:22 62.07 62.09 62.02 62.09 7.2K
15:23 62.05 62.05 62.01 62.04 3.3K
15:24 62.04 62.13 62.04 62.10 12.6K
15:25 62.10 62.10 62.07 62.07 1.5K
15:26 62.08 62.17 62.08 62.17 20.0K
15:27 62.16 62.16 62.16 62.16 10.2K
15:28 62.11 62.11 62.11 62.11 7.2K
15:29 62.16 62.18 62.15 62.15 11.2K
15:30 62.16 62.16 62.10 62.10 3.7K
15:31 62.10 62.10 62.10 62.10 0.4K
15:32 62.10 62.12 62.10 62.12 2.3K
15:33 62.10 62.11 62.08 62.10 2.7K
15:34 62.09 62.11 62.07 62.07 11.0K
15:35 62.08 62.08 62.04 62.04 4.6K
15:36 62.04 62.04 62.03 62.04 3.4K
15:37 62.04 62.04 62.02 62.02 7.3K
15:38 62.03 62.03 62.03 62.03 1.2K
15:39 62.03 62.04 62.02 62.02 2.0K
15:40 62.02 62.02 61.99 61.99 12.9K
15:41 61.96 62.00 61.96 62.00 5.6K
15:42 61.97 61.99 61.97 61.99 2.4K
15:43 61.97 62.02 61.97 62.01 8.0K
15:44 62.00 62.00 61.97 61.99 3.7K
15:45 61.99 61.99 61.96 61.96 2.7K
15:46 61.95 61.95 61.92 61.92 7.8K
15:47 61.94 61.94 61.92 61.93 20.8K
15:48 61.91 61.91 61.89 61.91 15.8K
15:49 61.91 61.91 61.83 61.83 8.3K
15:50 61.84 61.85 61.84 61.84 25.4K
15:51 61.85 61.85 61.80 61.82 15.2K
15:52 61.82 61.88 61.81 61.88 14.3K
15:53 61.92 62.01 61.92 61.99 38.2K
15:54 62.00 62.03 62.00 62.00 32.1K
15:55 62.02 62.10 62.02 62.05 24.9K
15:56 62.00 62.00 61.98 61.98 47.2K
15:57 61.98 62.00 61.97 61.97 51.3K
15:58 61.96 61.98 61.95 61.98 26.9K
15:59 61.96 61.98 61.95 61.98 42.5K
16:00 61.97 62.01 61.75 61.97 227.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar