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 65.44 65.63 64.70 65.63 38.1K
09:32 65.63 65.63 65.48 65.48 21.2K
09:33 65.54 65.80 65.54 65.77 9.9K
09:34 65.77 65.77 65.63 65.63 4.7K
09:35 65.79 66.12 65.79 66.11 11.7K
09:36 66.11 66.11 65.91 65.99 7.2K
09:37 66.16 66.30 66.07 66.30 11.3K
09:38 66.21 66.28 66.18 66.28 7.6K
09:39 66.28 66.37 66.28 66.31 20.1K
09:40 66.36 66.36 66.33 66.36 12.6K
09:41 66.30 66.36 66.28 66.30 8.3K
09:42 66.33 66.43 66.33 66.39 13.9K
09:43 66.38 66.41 66.38 66.41 7.9K
09:44 66.44 66.44 66.21 66.24 18.0K
09:45 66.32 66.35 66.31 66.31 5.9K
09:46 66.30 66.32 66.12 66.12 9.8K
09:47 66.12 66.17 66.12 66.17 1.6K
09:48 66.14 66.14 66.08 66.09 8.7K
09:49 66.07 66.09 66.06 66.06 3.8K
09:50 66.06 66.06 65.93 65.93 22.4K
09:51 65.88 65.95 65.88 65.95 3.0K
09:52 65.96 65.96 65.84 65.84 7.6K
09:53 65.87 65.87 65.81 65.81 3.7K
09:54 65.76 65.79 65.67 65.69 6.6K
09:55 65.64 65.64 65.63 65.63 4.0K
09:56 65.63 65.77 65.63 65.77 6.4K
09:57 65.75 65.75 65.69 65.72 4.7K
09:58 65.74 65.74 65.73 65.74 4.2K
09:59 65.73 65.73 65.63 65.63 7.6K
10:00 65.63 65.68 65.63 65.68 5.0K
10:01 65.68 65.69 65.68 65.69 1.8K
10:02 65.77 65.78 65.71 65.71 5.9K
10:03 65.71 65.71 65.71 65.71 2.1K
10:04 65.73 65.79 65.73 65.79 1.8K
10:05 65.79 65.80 65.76 65.80 4.2K
10:06 65.88 65.91 65.88 65.91 5.6K
10:07 65.86 65.92 65.86 65.87 16.5K
10:08 65.87 65.87 65.83 65.84 4.0K
10:09 65.84 65.84 65.77 65.81 12.4K
10:10 65.79 65.79 65.78 65.79 1.7K
10:11 65.79 65.79 65.76 65.79 10.0K
10:12 65.79 65.93 65.79 65.87 17.8K
10:13 65.84 65.84 65.78 65.81 2.6K
10:14 65.83 65.87 65.83 65.87 3.4K
10:15 65.87 65.94 65.87 65.94 1.7K
10:16 65.94 65.96 65.92 65.93 4.4K
10:17 65.93 66.07 65.93 66.07 7.9K
10:18 66.03 66.03 65.99 65.99 4.8K
10:19 65.99 66.07 65.99 66.07 2.8K
10:20 66.07 66.07 66.02 66.02 2.1K
10:21 66.02 66.04 66.00 66.02 2.0K
10:22 65.99 66.10 65.99 66.10 4.8K
10:23 66.10 66.10 66.07 66.07 3.2K
10:24 66.07 66.08 66.07 66.08 3.1K
10:25 66.16 66.20 66.16 66.20 3.1K
10:26 66.20 66.21 66.20 66.21 2.6K
10:27 66.24 66.24 66.17 66.17 2.3K
10:28 66.20 66.20 66.19 66.19 2.8K
10:29 66.19 66.26 66.19 66.26 4.1K
10:30 66.26 66.26 66.24 66.24 2.1K
10:31 66.24 66.30 66.24 66.30 7.9K
10:32 66.28 66.29 66.28 66.29 0.8K
10:33 66.33 66.34 66.33 66.34 2.2K
10:34 66.36 66.39 66.31 66.33 4.8K
10:35 66.36 66.43 66.36 66.43 3.8K
10:36 66.44 66.45 66.44 66.45 2.3K
10:37 66.50 66.50 66.46 66.46 6.1K
10:38 66.42 66.50 66.42 66.50 7.2K
10:39 66.55 66.55 66.50 66.50 6.8K
10:40 66.50 66.50 66.50 66.50 3.2K
10:41 66.50 66.50 66.47 66.47 1.7K
10:42 66.47 66.47 66.43 66.44 6.6K
10:43 66.43 66.43 66.40 66.41 4.0K
10:44 66.41 66.43 66.40 66.40 3.2K
10:45 66.40 66.42 66.38 66.40 4.0K
10:46 66.43 66.44 66.43 66.43 4.5K
10:47 66.46 66.46 66.46 66.46 1.2K
10:48 66.46 66.46 66.41 66.41 1.5K
10:49 66.41 66.41 66.41 66.41 1.1K
10:50 66.41 66.45 66.41 66.45 10.2K
10:51 66.45 66.45 66.45 66.45 0.9K
10:52 66.45 66.47 66.40 66.40 2.2K
10:53 66.40 66.47 66.38 66.47 5.3K
10:54 66.47 66.55 66.47 66.55 4.1K
10:55 66.56 66.57 66.53 66.53 0.9K
10:56 66.53 66.59 66.53 66.55 5.6K
10:57 66.55 66.55 66.51 66.51 3.4K
10:58 66.51 66.51 66.48 66.48 1.2K
10:59 66.48 66.50 66.44 66.50 4.0K
11:00 66.50 66.52 66.48 66.52 1.9K
11:01 66.52 66.52 66.49 66.49 1.4K
11:02 66.51 66.51 66.51 66.51 1.2K
11:03 66.51 66.53 66.51 66.51 4.0K
11:04 66.51 66.51 66.49 66.49 5.0K
11:05 66.49 66.49 66.48 66.48 1.8K
11:06 66.45 66.45 66.38 66.38 3.4K
11:07 66.36 66.40 66.36 66.40 7.5K
11:08 66.42 66.44 66.42 66.44 2.1K
11:09 66.44 66.47 66.44 66.44 3.7K
11:10 66.44 66.46 66.44 66.44 0.8K
11:11 66.44 66.46 66.44 66.44 1.4K
11:12 66.44 66.44 66.42 66.42 2.0K
11:13 66.42 66.42 66.40 66.42 2.5K
11:14 66.43 66.47 66.43 66.47 2.3K
11:15 66.50 66.50 66.47 66.47 2.2K
11:16 66.47 66.50 66.47 66.50 0.5K
11:17 66.50 66.50 66.49 66.49 0.8K
11:18 66.49 66.49 66.45 66.47 5.2K
11:19 66.45 66.46 66.45 66.46 2.4K
11:20 66.46 66.47 66.46 66.47 1.9K
11:21 66.47 66.47 66.47 66.47 1.6K
11:22 66.47 66.47 66.40 66.40 3.1K
11:23 66.40 66.40 66.38 66.38 2.2K
11:24 66.40 66.40 66.38 66.38 4.2K
11:25 66.38 66.39 66.38 66.39 1.6K
11:26 66.43 66.43 66.43 66.43 1.5K
11:27 66.42 66.44 66.42 66.44 3.6K
11:28 66.44 66.55 66.44 66.55 4.5K
11:29 66.53 66.58 66.53 66.58 6.8K
11:30 66.57 66.61 66.57 66.61 4.0K
11:31 66.62 66.62 66.58 66.58 4.9K
11:32 66.60 66.60 66.59 66.59 4.1K
11:33 66.60 66.60 66.56 66.56 4.2K
11:34 66.56 66.58 66.56 66.58 2.1K
11:35 66.58 66.61 66.58 66.61 3.9K
11:36 66.59 66.60 66.56 66.56 1.5K
11:37 66.56 66.58 66.54 66.58 6.0K
11:38 66.58 66.58 66.56 66.57 2.5K
11:39 66.56 66.56 66.54 66.54 2.5K
11:40 66.57 66.57 66.52 66.52 3.6K
11:41 66.53 66.59 66.53 66.58 4.8K
11:42 66.56 66.58 66.56 66.58 2.3K
11:43 66.58 66.60 66.58 66.60 1.5K
11:44 66.60 66.60 66.58 66.58 2.1K
11:45 66.60 66.63 66.60 66.60 5.1K
11:46 66.60 66.60 66.58 66.60 0.9K
11:47 66.58 66.61 66.58 66.61 0.5K
11:48 66.60 66.64 66.60 66.64 5.1K
11:49 66.65 66.65 66.63 66.63 3.2K
11:50 66.59 66.59 66.56 66.56 1.7K
11:51 66.56 66.60 66.56 66.60 2.1K
11:52 66.60 66.60 66.58 66.59 2.7K
11:53 66.59 66.61 66.59 66.61 1.6K
11:54 66.62 66.62 66.59 66.60 2.3K
11:55 66.60 66.60 66.56 66.56 2.7K
11:56 66.57 66.58 66.57 66.58 1.3K
11:57 66.58 66.58 66.56 66.56 3.0K
11:58 66.56 66.58 66.56 66.58 2.5K
11:59 66.58 66.58 66.55 66.55 1.5K
12:00 66.55 66.57 66.55 66.56 1.3K
12:01 66.56 66.56 66.54 66.54 2.0K
12:02 66.54 66.55 66.54 66.55 2.1K
12:03 66.55 66.55 66.55 66.55 1.1K
12:04 66.55 66.56 66.55 66.56 2.9K
12:05 66.56 66.65 66.56 66.65 3.3K
12:06 66.66 66.66 66.60 66.60 14.6K
12:07 66.59 66.59 66.59 66.59 0.9K
12:08 66.59 66.63 66.59 66.63 1.9K
12:09 66.63 66.63 66.59 66.59 3.2K
12:10 66.63 66.63 66.62 66.62 2.8K
12:11 66.62 66.62 66.56 66.56 8.3K
12:12 66.59 66.59 66.55 66.55 2.3K
12:13 66.55 66.59 66.55 66.59 0.8K
12:14 66.59 66.62 66.59 66.62 1.4K
12:15 66.62 66.64 66.62 66.64 2.2K
12:16 66.65 66.72 66.65 66.72 25.4K
12:17 66.72 66.72 66.66 66.66 5.4K
12:18 66.66 66.66 66.62 66.62 1.8K
12:19 66.62 66.62 66.62 66.62 0.9K
12:20 66.62 66.62 66.60 66.60 1.5K
12:21 66.60 66.63 66.58 66.62 2.8K
12:22 66.63 66.63 66.62 66.62 1.0K
12:23 66.61 66.62 66.57 66.57 4.2K
12:24 66.57 66.59 66.57 66.59 1.3K
12:25 66.59 66.65 66.59 66.65 1.4K
12:26 66.64 66.65 66.64 66.64 2.2K
12:27 66.63 66.63 66.62 66.62 3.3K
12:28 66.62 66.67 66.62 66.67 4.8K
12:29 66.67 66.69 66.67 66.69 0.5K
12:30 66.69 66.69 66.64 66.64 2.4K
12:31 66.66 66.68 66.65 66.68 1.6K
12:32 66.68 66.68 66.66 66.66 0.5K
12:33 66.69 66.69 66.69 66.69 2.1K
12:34 66.65 66.71 66.65 66.71 13.8K
12:35 66.71 66.75 66.71 66.75 2.6K
12:36 66.75 66.78 66.75 66.78 1.2K
12:37 66.74 66.74 66.73 66.73 4.8K
12:38 66.73 66.77 66.73 66.77 3.0K
12:39 66.77 66.80 66.77 66.80 12.3K
12:40 66.84 66.84 66.83 66.83 4.2K
12:41 66.83 66.87 66.83 66.84 5.3K
12:42 66.84 66.91 66.84 66.91 2.9K
12:43 66.91 66.91 66.91 66.91 0.7K
12:44 66.91 66.92 66.90 66.92 1.1K
12:45 66.92 66.92 66.87 66.89 8.0K
12:46 66.89 66.89 66.89 66.89 0.2K
12:47 66.86 66.90 66.86 66.90 6.3K
12:48 66.90 66.90 66.89 66.89 3.7K
12:49 66.89 66.89 66.89 66.89 3.5K
12:50 66.89 66.89 66.87 66.87 1.2K
12:51 66.87 66.87 66.87 66.87 0.6K
12:52 66.89 66.89 66.85 66.85 3.1K
12:53 66.85 66.85 66.85 66.85 0.8K
12:54 66.85 66.86 66.85 66.86 3.5K
12:55 66.88 66.88 66.88 66.88 0.7K
12:56 66.87 66.91 66.87 66.91 4.1K
12:57 66.90 66.90 66.87 66.87 2.5K
12:58 66.88 66.88 66.83 66.83 4.0K
12:59 66.83 66.83 66.80 66.81 1.9K
13:00 66.79 66.81 66.79 66.81 2.0K
13:01 66.81 66.81 66.81 66.81 0.5K
13:02 66.79 66.80 66.78 66.78 3.9K
13:03 66.78 66.78 66.76 66.77 2.8K
13:04 66.77 66.77 66.77 66.77 0.9K
13:05 66.77 66.77 66.76 66.76 0.6K
13:06 66.79 66.79 66.77 66.77 2.4K
13:07 66.73 66.75 66.73 66.74 6.2K
13:08 66.74 66.74 66.74 66.74 1.0K
13:09 66.74 66.74 66.71 66.71 4.7K
13:10 66.68 66.68 66.68 66.68 1.0K
13:11 66.68 66.72 66.68 66.70 6.5K
13:12 66.70 66.70 66.70 66.70 0.8K
13:13 66.70 66.71 66.66 66.66 2.3K
13:14 66.66 66.66 66.65 66.65 0.8K
13:15 66.62 66.62 66.62 66.62 0.7K
13:16 66.61 66.61 66.61 66.61 1.0K
13:17 66.61 66.63 66.61 66.62 1.9K
13:18 66.62 66.62 66.62 66.62 0.6K
13:19 66.62 66.63 66.62 66.63 2.6K
13:20 66.63 66.65 66.63 66.65 0.8K
13:21 66.64 66.64 66.62 66.64 4.9K
13:22 66.66 66.66 66.66 66.66 1.1K
13:23 66.66 66.66 66.66 66.66 0.2K
13:24 66.65 66.67 66.65 66.67 1.0K
13:25 66.67 66.67 66.66 66.66 0.7K
13:26 66.66 66.66 66.62 66.62 4.1K
13:27 66.61 66.61 66.61 66.61 1.6K
13:28 66.61 66.61 66.61 66.61 0.2K
13:29 66.61 66.61 66.61 66.61 0.8K
13:30 66.63 66.67 66.61 66.66 4.8K
13:31 66.65 66.65 66.65 66.65 0.9K
13:32 66.65 66.65 66.65 66.65 0.0K
13:33 66.65 66.67 66.65 66.67 4.0K
13:34 66.68 66.69 66.68 66.69 3.1K
13:35 66.69 66.69 66.69 66.69 2.3K
13:36 66.70 66.70 66.70 66.70 1.4K
13:37 66.66 66.66 66.64 66.64 4.8K
13:38 66.65 66.66 66.65 66.66 2.3K
13:39 66.67 66.67 66.63 66.65 3.5K
13:40 66.65 66.65 66.63 66.63 1.8K
13:41 66.63 66.63 66.63 66.63 0.5K
13:42 66.63 66.64 66.62 66.62 2.8K
13:43 66.62 66.62 66.62 66.62 1.7K
13:44 66.62 66.62 66.61 66.61 1.2K
13:45 66.61 66.65 66.61 66.65 1.4K
13:46 66.65 66.67 66.65 66.67 0.9K
13:47 66.67 66.67 66.67 66.67 0.5K
13:48 66.67 66.67 66.63 66.63 1.2K
13:49 66.63 66.63 66.63 66.63 1.2K
13:50 66.63 66.63 66.63 66.63 5.6K
13:51 66.59 66.62 66.59 66.62 0.8K
13:52 66.62 66.62 66.62 66.62 0.1K
13:53 66.63 66.63 66.61 66.61 1.1K
13:54 66.61 66.61 66.61 66.61 0.9K
13:55 66.61 66.61 66.60 66.60 1.8K
13:56 66.62 66.64 66.62 66.64 3.0K
13:57 66.64 66.64 66.60 66.60 3.5K
13:58 66.58 66.58 66.57 66.58 2.5K
13:59 66.58 66.58 66.58 66.58 3.4K
14:00 66.58 66.58 66.58 66.58 1.5K
14:01 66.58 66.58 66.55 66.55 1.2K
14:02 66.55 66.58 66.55 66.58 2.9K
14:03 66.56 66.59 66.56 66.59 7.9K
14:04 66.59 66.63 66.59 66.63 1.6K
14:05 66.63 66.63 66.61 66.63 1.2K
14:06 66.63 66.64 66.62 66.64 1.2K
14:07 66.64 66.65 66.61 66.62 2.3K
14:08 66.62 66.62 66.62 66.62 0.7K
14:09 66.61 66.63 66.60 66.60 4.9K
14:10 66.60 66.60 66.57 66.58 1.7K
14:11 66.59 66.59 66.59 66.59 2.2K
14:12 66.58 66.58 66.58 66.58 1.5K
14:13 66.58 66.63 66.58 66.63 1.2K
14:14 66.61 66.61 66.59 66.61 1.3K
14:15 66.61 66.61 66.61 66.61 0.8K
14:16 66.61 66.61 66.61 66.61 3.2K
14:17 66.61 66.61 66.61 66.61 2.3K
14:18 66.59 66.59 66.55 66.55 3.8K
14:19 66.56 66.56 66.56 66.56 3.8K
14:20 66.56 66.56 66.56 66.56 0.9K
14:21 66.54 66.54 66.54 66.54 2.0K
14:22 66.55 66.56 66.54 66.54 3.1K
14:23 66.54 66.54 66.53 66.53 3.8K
14:24 66.53 66.54 66.53 66.54 0.7K
14:25 66.54 66.56 66.53 66.53 6.2K
14:26 66.53 66.53 66.49 66.49 1.7K
14:27 66.49 66.49 66.48 66.48 1.9K
14:28 66.48 66.48 66.47 66.47 0.6K
14:29 66.47 66.48 66.46 66.46 4.0K
14:30 66.43 66.44 66.43 66.44 1.1K
14:31 66.44 66.44 66.42 66.43 2.5K
14:32 66.43 66.44 66.43 66.44 4.8K
14:33 66.46 66.46 66.46 66.46 0.4K
14:34 66.46 66.46 66.46 66.46 0.7K
14:35 66.46 66.47 66.46 66.47 3.5K
14:36 66.47 66.47 66.45 66.46 2.6K
14:37 66.46 66.49 66.43 66.43 5.5K
14:38 66.43 66.43 66.43 66.43 1.0K
14:39 66.44 66.44 66.44 66.44 1.1K
14:40 66.44 66.44 66.44 66.44 0.3K
14:41 66.44 66.45 66.44 66.45 3.2K
14:42 66.45 66.46 66.45 66.45 1.7K
14:43 66.46 66.46 66.46 66.46 3.5K
14:44 66.45 66.45 66.45 66.45 1.4K
14:45 66.45 66.45 66.44 66.44 1.4K
14:46 66.44 66.47 66.44 66.47 3.6K
14:47 66.47 66.49 66.47 66.47 3.0K
14:48 66.46 66.46 66.46 66.46 2.5K
14:49 66.46 66.47 66.46 66.46 0.7K
14:50 66.46 66.47 66.46 66.47 2.9K
14:51 66.44 66.44 66.39 66.39 10.9K
14:52 66.39 66.40 66.36 66.36 4.7K
14:53 66.36 66.36 66.36 66.36 0.1K
14:54 66.36 66.36 66.30 66.30 2.1K
14:55 66.30 66.34 66.30 66.34 5.9K
14:56 66.36 66.42 66.36 66.41 6.0K
14:57 66.34 66.35 66.34 66.35 5.8K
14:58 66.35 66.35 66.35 66.35 4.8K
14:59 66.34 66.39 66.33 66.35 9.3K
15:00 66.35 66.35 66.34 66.34 1.1K
15:01 66.35 66.42 66.33 66.42 17.9K
15:02 66.45 66.46 66.43 66.43 7.9K
15:03 66.43 66.45 66.43 66.45 0.7K
15:04 66.43 66.43 66.39 66.39 3.9K
15:05 66.39 66.42 66.39 66.42 1.1K
15:06 66.42 66.42 66.36 66.36 3.1K
15:07 66.36 66.38 66.36 66.38 2.1K
15:08 66.36 66.37 66.36 66.37 1.8K
15:09 66.37 66.41 66.37 66.41 2.8K
15:10 66.40 66.41 66.38 66.38 4.0K
15:11 66.37 66.38 66.37 66.38 2.0K
15:12 66.36 66.37 66.36 66.37 2.7K
15:13 66.39 66.39 66.37 66.37 3.4K
15:14 66.37 66.37 66.37 66.37 0.5K
15:15 66.37 66.39 66.37 66.39 4.4K
15:16 66.39 66.39 66.38 66.38 1.3K
15:17 66.38 66.45 66.38 66.45 2.5K
15:18 66.45 66.45 66.43 66.43 2.2K
15:19 66.43 66.43 66.43 66.43 4.5K
15:20 66.45 66.47 66.45 66.47 1.4K
15:21 66.47 66.47 66.46 66.47 4.0K
15:22 66.47 66.49 66.44 66.46 72.5K
15:23 66.46 66.46 66.45 66.45 1.1K
15:24 66.45 66.49 66.45 66.49 5.0K
15:25 66.55 66.57 66.51 66.51 3.2K
15:26 66.47 66.47 66.47 66.47 7.4K
15:27 66.47 66.47 66.47 66.47 1.5K
15:28 66.47 66.50 66.47 66.50 3.4K
15:29 66.50 66.53 66.49 66.49 8.5K
15:30 66.48 66.48 66.48 66.48 0.9K
15:31 66.49 66.49 66.46 66.46 4.6K
15:32 66.46 66.48 66.45 66.48 2.3K
15:33 66.48 66.48 66.44 66.46 6.1K
15:34 66.47 66.48 66.46 66.46 4.4K
15:35 66.45 66.45 66.43 66.45 5.5K
15:36 66.46 66.46 66.45 66.46 3.6K
15:37 66.46 66.51 66.46 66.50 7.6K
15:38 66.50 66.50 66.49 66.50 2.3K
15:39 66.47 66.48 66.46 66.47 10.7K
15:40 66.47 66.47 66.42 66.43 6.8K
15:41 66.43 66.43 66.43 66.43 2.6K
15:42 66.43 66.44 66.38 66.38 8.4K
15:43 66.37 66.39 66.37 66.39 5.3K
15:44 66.39 66.40 66.38 66.38 5.4K
15:45 66.39 66.41 66.39 66.41 5.1K
15:46 66.40 66.40 66.35 66.37 8.1K
15:47 66.38 66.38 66.34 66.34 11.4K
15:48 66.34 66.34 66.32 66.32 6.4K
15:49 66.32 66.33 66.30 66.33 7.0K
15:50 66.33 66.34 66.31 66.34 8.8K
15:51 66.35 66.35 66.23 66.23 16.1K
15:52 66.25 66.26 66.19 66.26 20.5K
15:53 66.26 66.26 66.15 66.19 20.5K
15:54 66.20 66.20 66.16 66.20 19.5K
15:55 66.19 66.24 66.17 66.17 27.6K
15:56 66.17 66.17 66.09 66.13 25.9K
15:57 66.15 66.32 66.15 66.32 42.9K
15:58 66.32 66.32 66.30 66.30 67.6K
15:59 66.33 66.35 66.33 66.34 27.3K
16:00 66.37 66.59 66.23 66.24 225.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar