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 66.44 66.84 66.02 66.24 51.6K
09:32 66.20 66.20 66.13 66.14 14.6K
09:33 66.13 66.14 66.05 66.14 4.7K
09:34 66.14 66.36 66.14 66.30 17.0K
09:35 66.22 66.22 65.97 65.97 8.2K
09:36 65.97 65.97 65.78 65.78 7.9K
09:37 65.89 66.07 65.89 65.90 9.6K
09:38 65.90 65.95 65.83 65.85 5.3K
09:39 65.85 65.85 65.74 65.74 3.6K
09:40 65.68 65.73 65.68 65.73 4.9K
09:41 65.73 65.73 65.69 65.73 2.5K
09:42 65.68 65.72 65.68 65.70 4.9K
09:43 65.68 65.75 65.58 65.58 8.3K
09:44 65.56 65.64 65.56 65.64 4.9K
09:45 65.66 65.69 65.66 65.69 6.7K
09:46 65.68 65.72 65.67 65.67 3.5K
09:47 65.66 65.66 65.62 65.62 3.1K
09:48 65.62 65.69 65.62 65.69 3.3K
09:49 65.60 65.60 65.58 65.58 4.4K
09:50 65.60 65.68 65.60 65.68 8.3K
09:51 65.69 65.69 65.67 65.67 1.7K
09:52 65.62 65.71 65.61 65.71 2.7K
09:53 65.71 65.71 65.71 65.71 0.9K
09:54 65.73 65.76 65.73 65.76 2.2K
09:55 65.76 65.79 65.73 65.79 3.1K
09:56 65.86 65.86 65.78 65.78 5.1K
09:57 65.78 65.78 65.70 65.70 4.7K
09:58 65.73 65.73 65.71 65.71 3.9K
09:59 65.71 65.71 65.66 65.67 2.7K
10:00 65.71 65.80 65.71 65.80 6.5K
10:01 65.80 65.81 65.75 65.77 4.4K
10:02 65.82 65.85 65.75 65.75 4.4K
10:03 65.75 65.83 65.75 65.82 2.0K
10:04 65.79 65.85 65.79 65.82 1.6K
10:05 65.82 65.90 65.79 65.90 6.7K
10:06 65.90 65.90 65.90 65.90 0.8K
10:07 65.90 65.96 65.86 65.96 6.7K
10:08 65.96 66.00 65.93 66.00 5.1K
10:09 66.00 66.01 65.99 66.01 3.9K
10:10 66.00 66.00 65.96 65.96 3.4K
10:11 65.93 65.94 65.89 65.92 7.9K
10:12 65.92 65.92 65.88 65.88 0.9K
10:13 65.90 65.90 65.90 65.90 1.2K
10:14 65.90 65.90 65.90 65.90 0.8K
10:15 65.94 65.94 65.87 65.87 2.2K
10:16 65.86 65.87 65.86 65.86 1.3K
10:17 65.86 65.90 65.86 65.90 1.5K
10:18 65.97 65.99 65.97 65.99 11.6K
10:19 65.94 65.94 65.93 65.93 6.5K
10:20 65.94 65.94 65.92 65.92 4.4K
10:21 65.95 65.95 65.91 65.91 1.6K
10:22 65.93 65.93 65.90 65.90 3.4K
10:23 65.90 65.90 65.90 65.90 1.7K
10:24 65.95 65.96 65.95 65.96 4.1K
10:25 65.96 66.00 65.95 65.95 5.9K
10:26 65.95 66.01 65.95 66.01 3.9K
10:27 66.01 66.07 66.01 66.07 1.2K
10:28 66.08 66.08 66.08 66.08 1.4K
10:29 66.06 66.06 66.00 66.00 1.6K
10:30 66.00 66.06 66.00 66.06 2.7K
10:31 66.09 66.16 66.09 66.16 4.3K
10:32 66.15 66.15 66.10 66.10 1.4K
10:33 66.10 66.15 66.08 66.08 2.7K
10:34 66.10 66.10 66.07 66.07 1.9K
10:35 66.04 66.04 65.99 65.99 2.4K
10:36 65.99 65.99 65.99 65.99 0.2K
10:37 65.97 65.98 65.97 65.97 9.1K
10:38 65.97 65.97 65.97 65.97 0.5K
10:39 65.98 65.98 65.94 65.94 3.2K
10:40 65.94 65.95 65.94 65.94 17.6K
10:41 65.88 65.90 65.85 65.87 7.2K
10:42 65.87 65.92 65.87 65.92 1.0K
10:43 65.92 65.98 65.92 65.98 3.9K
10:44 65.98 65.99 65.96 65.99 1.9K
10:45 65.99 66.00 65.98 65.99 3.8K
10:46 65.99 65.99 65.95 65.97 2.2K
10:47 65.94 65.95 65.86 65.86 2.6K
10:48 65.92 65.96 65.92 65.96 2.1K
10:49 65.95 65.96 65.93 65.93 1.4K
10:50 65.93 65.94 65.93 65.94 1.0K
10:51 65.97 65.97 65.95 65.96 1.1K
10:52 65.95 65.95 65.95 65.95 0.6K
10:53 65.96 65.96 65.93 65.93 3.9K
10:54 65.95 65.97 65.95 65.97 8.3K
10:55 65.99 65.99 65.97 65.97 4.5K
10:56 65.99 65.99 65.96 65.96 6.1K
10:57 65.96 65.97 65.96 65.96 50.7K
10:58 66.00 66.11 66.00 66.11 27.1K
10:59 66.11 66.14 66.11 66.13 5.4K
11:00 66.13 66.14 66.13 66.14 1.7K
11:01 66.13 66.13 66.12 66.12 7.6K
11:02 66.12 66.16 66.12 66.16 3.1K
11:03 66.16 66.16 66.15 66.15 1.2K
11:04 66.13 66.13 66.11 66.11 3.5K
11:05 66.11 66.11 66.04 66.04 9.5K
11:06 65.99 66.01 65.99 66.01 5.9K
11:07 66.01 66.01 66.00 66.00 5.1K
11:08 66.00 66.04 66.00 66.04 2.1K
11:09 66.03 66.03 66.01 66.01 12.2K
11:10 66.01 66.02 66.00 66.02 3.6K
11:11 66.01 66.03 66.01 66.03 10.7K
11:12 66.03 66.03 65.98 65.98 7.9K
11:13 65.97 66.01 65.97 66.01 6.6K
11:14 66.01 66.01 66.01 66.01 0.5K
11:15 66.04 66.06 66.04 66.06 4.5K
11:16 66.06 66.06 66.05 66.05 3.2K
11:17 66.05 66.06 66.05 66.06 1.5K
11:18 66.06 66.13 66.06 66.13 5.8K
11:19 66.13 66.14 66.13 66.14 1.7K
11:20 66.14 66.15 66.14 66.15 3.9K
11:21 66.18 66.18 66.17 66.17 3.0K
11:22 66.20 66.20 66.15 66.16 4.9K
11:23 66.16 66.19 66.16 66.19 2.2K
11:24 66.18 66.25 66.18 66.23 7.3K
11:25 66.23 66.23 66.21 66.21 2.6K
11:26 66.22 66.23 66.22 66.23 2.9K
11:27 66.23 66.23 66.18 66.20 6.2K
11:28 66.20 66.23 66.20 66.23 2.2K
11:29 66.25 66.25 66.25 66.25 1.9K
11:30 66.25 66.25 66.24 66.24 3.6K
11:31 66.24 66.24 66.23 66.23 5.4K
11:32 66.24 66.24 66.19 66.19 7.7K
11:33 66.19 66.20 66.16 66.16 1.7K
11:34 66.16 66.19 66.16 66.19 0.5K
11:35 66.19 66.19 66.15 66.15 1.7K
11:36 66.15 66.15 66.04 66.04 2.2K
11:37 65.98 65.98 65.98 65.98 1.7K
11:38 65.95 65.95 65.95 65.95 2.9K
11:39 65.95 65.96 65.94 65.96 1.7K
11:40 65.98 65.98 65.97 65.97 1.8K
11:41 65.97 65.97 65.94 65.97 3.8K
11:42 65.97 66.03 65.97 66.03 8.4K
11:43 66.03 66.05 66.03 66.05 4.0K
11:44 66.03 66.03 66.03 66.03 0.4K
11:45 66.06 66.06 66.06 66.06 4.3K
11:46 66.04 66.04 66.03 66.03 2.6K
11:47 66.03 66.03 66.00 66.00 2.8K
11:48 66.02 66.06 66.02 66.06 3.2K
11:49 66.05 66.07 66.05 66.07 2.2K
11:50 66.07 66.09 66.07 66.09 3.0K
11:51 66.08 66.08 66.06 66.08 5.8K
11:52 66.08 66.08 66.08 66.08 0.2K
11:53 66.08 66.14 66.08 66.14 2.0K
11:54 66.14 66.14 66.14 66.14 3.6K
11:55 66.13 66.13 66.13 66.13 1.3K
11:56 66.13 66.13 66.11 66.11 5.8K
11:57 66.11 66.17 66.11 66.17 3.3K
11:58 66.17 66.17 66.14 66.15 3.7K
11:59 66.16 66.16 66.09 66.09 7.9K
12:00 66.09 66.09 66.08 66.08 0.2K
12:01 66.08 66.08 66.03 66.03 2.2K
12:02 66.04 66.06 66.03 66.06 3.1K
12:03 66.07 66.12 66.07 66.12 1.9K
12:04 66.12 66.12 66.12 66.12 0.9K
12:05 66.12 66.12 66.12 66.12 0.3K
12:06 66.12 66.15 66.12 66.15 1.6K
12:07 66.15 66.16 66.15 66.16 0.4K
12:08 66.18 66.18 66.16 66.16 0.7K
12:09 66.17 66.18 66.17 66.18 2.0K
12:10 66.18 66.18 66.18 66.18 0.5K
12:11 66.18 66.20 66.18 66.20 1.0K
12:12 66.20 66.20 66.19 66.19 0.6K
12:13 66.20 66.20 66.19 66.19 0.7K
12:14 66.21 66.21 66.21 66.21 3.9K
12:15 66.21 66.21 66.20 66.21 1.0K
12:16 66.22 66.22 66.19 66.20 8.8K
12:17 66.20 66.20 66.20 66.20 1.0K
12:18 66.20 66.21 66.20 66.21 0.9K
12:19 66.21 66.21 66.19 66.20 1.5K
12:20 66.20 66.22 66.20 66.20 11.0K
12:21 66.20 66.21 66.20 66.21 4.6K
12:22 66.21 66.21 66.21 66.21 0.1K
12:23 66.21 66.22 66.21 66.22 1.8K
12:24 66.21 66.23 66.20 66.23 4.2K
12:25 66.23 66.24 66.23 66.24 3.5K
12:26 66.24 66.26 66.24 66.26 1.4K
12:27 66.26 66.26 66.22 66.22 6.8K
12:28 66.22 66.22 66.16 66.17 8.3K
12:29 66.17 66.17 66.17 66.17 0.3K
12:30 66.17 66.18 66.13 66.13 4.9K
12:31 66.13 66.13 66.13 66.13 0.2K
12:32 66.13 66.13 66.10 66.12 11.1K
12:33 66.12 66.15 66.12 66.15 3.4K
12:34 66.13 66.16 66.13 66.16 0.8K
12:35 66.16 66.16 66.13 66.13 2.6K
12:36 66.15 66.16 66.15 66.16 2.3K
12:37 66.16 66.19 66.16 66.19 2.6K
12:38 66.19 66.19 66.18 66.18 1.8K
12:39 66.18 66.18 66.15 66.15 3.1K
12:40 66.15 66.17 66.15 66.17 2.0K
12:41 66.17 66.17 66.14 66.14 8.3K
12:42 66.13 66.13 66.08 66.08 9.7K
12:43 66.08 66.09 66.05 66.05 5.4K
12:44 66.05 66.09 66.05 66.09 8.9K
12:45 66.09 66.09 66.09 66.09 0.3K
12:46 66.09 66.09 66.08 66.08 0.7K
12:47 66.12 66.12 66.10 66.10 1.6K
12:48 66.10 66.13 66.10 66.13 2.6K
12:49 66.13 66.13 66.13 66.13 1.0K
12:50 66.11 66.12 66.10 66.12 6.2K
12:51 66.12 66.12 66.11 66.11 3.2K
12:52 66.11 66.12 66.11 66.12 0.7K
12:53 66.12 66.12 66.10 66.11 2.6K
12:54 66.11 66.11 66.10 66.10 3.9K
12:55 66.10 66.10 66.10 66.10 0.3K
12:56 66.10 66.13 66.10 66.13 3.6K
12:57 66.13 66.13 66.13 66.13 0.1K
12:58 66.12 66.14 66.12 66.14 4.9K
12:59 66.14 66.14 66.13 66.13 1.4K
13:00 66.13 66.15 66.11 66.15 2.6K
13:01 66.15 66.16 66.15 66.16 1.1K
13:02 66.14 66.14 66.14 66.14 1.8K
13:03 66.14 66.14 66.14 66.14 1.6K
13:04 66.14 66.16 66.14 66.16 1.4K
13:05 66.17 66.18 66.17 66.18 2.2K
13:06 66.20 66.20 66.20 66.20 0.2K
13:07 66.20 66.22 66.20 66.22 1.9K
13:08 66.22 66.25 66.22 66.25 1.0K
13:09 66.25 66.25 66.25 66.25 2.2K
13:10 66.25 66.26 66.25 66.25 2.3K
13:11 66.25 66.27 66.25 66.27 3.9K
13:12 66.25 66.25 66.25 66.25 5.1K
13:13 66.25 66.25 66.22 66.22 13.0K
13:14 66.22 66.22 66.22 66.22 0.4K
13:15 66.24 66.25 66.24 66.25 8.2K
13:16 66.25 66.25 66.25 66.25 0.4K
13:17 66.25 66.25 66.23 66.23 7.8K
13:18 66.21 66.22 66.20 66.22 4.7K
13:19 66.22 66.22 66.22 66.22 0.3K
13:20 66.22 66.23 66.22 66.23 2.6K
13:21 66.23 66.23 66.20 66.20 7.3K
13:22 66.20 66.20 66.13 66.13 13.2K
13:23 66.13 66.13 66.11 66.11 1.0K
13:24 66.11 66.11 66.07 66.10 19.4K
13:25 66.05 66.08 66.05 66.08 4.0K
13:26 66.09 66.09 66.07 66.07 1.0K
13:27 66.07 66.09 66.07 66.09 8.1K
13:28 66.11 66.14 66.11 66.14 6.5K
13:29 66.14 66.18 66.14 66.18 0.6K
13:30 66.18 66.19 66.18 66.19 1.2K
13:31 66.21 66.22 66.20 66.22 2.0K
13:32 66.23 66.23 66.23 66.23 1.9K
13:33 66.23 66.23 66.23 66.23 1.4K
13:34 66.23 66.23 66.23 66.23 1.5K
13:35 66.23 66.24 66.23 66.24 5.5K
13:36 66.24 66.24 66.24 66.24 1.9K
13:37 66.24 66.24 66.22 66.22 2.4K
13:38 66.22 66.25 66.22 66.25 1.2K
13:39 66.25 66.25 66.25 66.25 0.2K
13:40 66.25 66.26 66.25 66.26 2.3K
13:41 66.27 66.27 66.27 66.27 0.8K
13:42 66.25 66.25 66.25 66.25 4.9K
13:43 66.28 66.29 66.28 66.29 3.4K
13:44 66.30 66.30 66.28 66.28 1.4K
13:45 66.28 66.29 66.26 66.26 2.0K
13:46 66.26 66.26 66.26 66.26 0.9K
13:47 66.26 66.28 66.26 66.28 1.8K
13:48 66.28 66.28 66.28 66.28 2.8K
13:49 66.29 66.29 66.28 66.28 0.7K
13:50 66.28 66.30 66.28 66.30 1.6K
13:51 66.30 66.31 66.29 66.31 4.0K
13:52 66.31 66.32 66.31 66.32 1.1K
13:53 66.32 66.34 66.32 66.34 1.3K
13:54 66.34 66.34 66.34 66.34 0.2K
13:55 66.34 66.34 66.34 66.34 0.4K
13:56 66.35 66.35 66.33 66.33 5.7K
13:57 66.33 66.33 66.33 66.33 0.0K
13:58 66.33 66.33 66.32 66.32 0.3K
13:59 66.31 66.31 66.29 66.29 2.2K
14:00 66.29 66.31 66.29 66.31 1.0K
14:01 66.31 66.31 66.31 66.31 0.1K
14:02 66.27 66.27 66.26 66.26 3.6K
14:03 66.26 66.27 66.26 66.27 0.7K
14:04 66.27 66.27 66.27 66.27 1.1K
14:05 66.26 66.27 66.26 66.27 1.2K
14:06 66.26 66.26 66.25 66.25 8.3K
14:07 66.25 66.27 66.25 66.27 3.4K
14:08 66.27 66.27 66.26 66.26 1.1K
14:09 66.26 66.26 66.25 66.25 2.6K
14:10 66.25 66.26 66.25 66.26 3.9K
14:11 66.26 66.26 66.25 66.25 7.0K
14:12 66.25 66.27 66.25 66.27 5.1K
14:13 66.27 66.28 66.27 66.28 0.8K
14:14 66.28 66.28 66.28 66.28 2.5K
14:15 66.28 66.30 66.28 66.30 5.9K
14:16 66.30 66.30 66.27 66.27 7.4K
14:17 66.26 66.26 66.26 66.26 2.1K
14:18 66.26 66.26 66.25 66.25 1.9K
14:19 66.26 66.26 66.26 66.26 2.5K
14:20 66.26 66.26 66.26 66.26 1.0K
14:21 66.26 66.26 66.25 66.25 4.4K
14:22 66.26 66.26 66.24 66.25 7.7K
14:23 66.25 66.27 66.24 66.27 3.0K
14:24 66.27 66.27 66.27 66.27 0.7K
14:25 66.27 66.28 66.27 66.27 5.1K
14:26 66.28 66.28 66.27 66.27 6.3K
14:27 66.25 66.25 66.23 66.23 4.4K
14:28 66.23 66.24 66.23 66.24 2.2K
14:29 66.22 66.23 66.21 66.22 14.5K
14:30 66.22 66.24 66.22 66.24 2.2K
14:31 66.24 66.24 66.23 66.23 2.3K
14:32 66.23 66.23 66.23 66.23 2.6K
14:33 66.21 66.21 66.18 66.19 3.3K
14:34 66.19 66.19 66.19 66.19 1.2K
14:35 66.20 66.29 66.20 66.29 9.4K
14:36 66.29 66.29 66.24 66.24 4.9K
14:37 66.24 66.24 66.23 66.24 1.6K
14:38 66.24 66.25 66.24 66.24 1.3K
14:39 66.24 66.25 66.24 66.25 2.3K
14:40 66.25 66.27 66.25 66.27 3.0K
14:41 66.28 66.29 66.25 66.26 3.7K
14:42 66.26 66.27 66.26 66.27 0.8K
14:43 66.27 66.27 66.24 66.24 3.2K
14:44 66.25 66.27 66.25 66.27 2.2K
14:45 66.27 66.28 66.23 66.23 2.8K
14:46 66.24 66.24 66.24 66.24 2.1K
14:47 66.24 66.24 66.24 66.24 0.7K
14:48 66.24 66.24 66.23 66.23 6.2K
14:49 66.23 66.23 66.23 66.23 1.6K
14:50 66.23 66.23 66.23 66.23 1.0K
14:51 66.22 66.24 66.16 66.16 31.2K
14:52 66.16 66.18 66.16 66.18 3.8K
14:53 66.18 66.18 66.18 66.18 12.6K
14:54 66.18 66.18 66.09 66.10 8.4K
14:55 66.10 66.12 66.10 66.12 2.2K
14:56 66.12 66.13 66.12 66.13 1.5K
14:57 66.13 66.14 66.13 66.14 7.7K
14:58 66.14 66.15 66.14 66.15 1.8K
14:59 66.15 66.16 66.15 66.15 5.1K
15:00 66.15 66.15 66.15 66.15 0.4K
15:01 66.16 66.16 66.15 66.15 3.1K
15:02 66.15 66.16 66.15 66.16 4.0K
15:03 66.17 66.18 66.17 66.18 2.2K
15:04 66.18 66.18 66.16 66.17 1.1K
15:05 66.17 66.18 66.17 66.17 0.7K
15:06 66.17 66.18 66.16 66.16 7.9K
15:07 66.16 66.16 66.16 66.16 0.3K
15:08 66.16 66.19 66.16 66.19 9.2K
15:09 66.18 66.19 66.18 66.19 6.8K
15:10 66.19 66.21 66.19 66.21 2.8K
15:11 66.21 66.22 66.21 66.22 2.4K
15:12 66.22 66.22 66.22 66.22 1.5K
15:13 66.22 66.24 66.21 66.24 9.8K
15:14 66.24 66.28 66.24 66.27 4.1K
15:15 66.27 66.27 66.25 66.25 3.3K
15:16 66.25 66.26 66.25 66.26 1.4K
15:17 66.26 66.27 66.26 66.27 1.2K
15:18 66.27 66.28 66.27 66.28 1.8K
15:19 66.28 66.28 66.27 66.27 1.9K
15:20 66.25 66.27 66.25 66.27 1.0K
15:21 66.27 66.28 66.27 66.28 3.5K
15:22 66.28 66.28 66.26 66.26 4.1K
15:23 66.26 66.26 66.26 66.26 2.9K
15:24 66.26 66.26 66.23 66.23 5.8K
15:25 66.22 66.22 66.21 66.21 4.6K
15:26 66.22 66.26 66.22 66.26 4.6K
15:27 66.26 66.26 66.26 66.26 2.1K
15:28 66.26 66.28 66.26 66.28 1.8K
15:29 66.27 66.28 66.27 66.28 1.2K
15:30 66.29 66.29 66.29 66.29 1.9K
15:31 66.27 66.29 66.27 66.29 5.9K
15:32 66.29 66.30 66.29 66.29 2.3K
15:33 66.25 66.27 66.25 66.26 9.8K
15:34 66.26 66.26 66.26 66.26 1.4K
15:35 66.26 66.26 66.24 66.24 4.8K
15:36 66.24 66.26 66.24 66.26 3.6K
15:37 66.26 66.26 66.26 66.26 0.8K
15:38 66.26 66.26 66.24 66.24 2.8K
15:39 66.24 66.24 66.24 66.24 4.4K
15:40 66.25 66.27 66.25 66.27 7.4K
15:41 66.27 66.27 66.26 66.26 3.6K
15:42 66.26 66.26 66.24 66.25 14.4K
15:43 66.25 66.25 66.16 66.16 153.7K
15:44 66.16 66.19 66.16 66.19 6.3K
15:45 66.18 66.19 66.18 66.19 1.6K
15:46 66.19 66.22 66.19 66.22 11.2K
15:47 66.22 66.23 66.22 66.23 2.0K
15:48 66.23 66.23 66.22 66.22 6.1K
15:49 66.22 66.23 66.22 66.22 5.1K
15:50 66.22 66.26 66.22 66.26 14.2K
15:51 66.26 66.31 66.26 66.29 14.0K
15:52 66.29 66.32 66.29 66.31 15.5K
15:53 66.31 66.36 66.31 66.35 15.5K
15:54 66.37 66.37 66.35 66.36 17.3K
15:55 66.37 66.41 66.36 66.41 49.3K
15:56 66.41 66.42 66.37 66.37 40.7K
15:57 66.35 66.36 66.33 66.33 28.8K
15:58 66.34 66.40 66.34 66.40 47.8K
15:59 66.40 66.43 66.40 66.43 64.4K
16:00 66.43 66.50 66.38 66.38 303.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar