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 65.86 65.86 65.59 65.70 18.7K
09:32 65.62 65.70 65.62 65.62 19.6K
09:33 65.61 65.72 65.52 65.52 14.3K
09:34 65.55 65.60 65.49 65.51 10.8K
09:35 65.55 65.64 65.50 65.60 3.9K
09:36 65.60 65.65 65.48 65.48 3.5K
09:37 65.46 65.57 65.46 65.57 12.0K
09:38 65.57 65.69 65.57 65.60 6.0K
09:39 65.60 65.67 65.60 65.62 5.6K
09:40 65.60 65.68 65.60 65.68 7.0K
09:41 65.75 65.75 65.67 65.67 5.3K
09:42 65.67 65.67 65.60 65.60 2.7K
09:43 65.68 65.72 65.64 65.64 3.4K
09:44 65.64 65.73 65.64 65.72 1.3K
09:45 65.72 65.72 65.67 65.70 4.0K
09:46 65.72 65.72 65.70 65.70 2.7K
09:47 65.70 65.71 65.70 65.71 3.6K
09:48 65.68 65.68 65.67 65.67 6.4K
09:49 65.68 65.68 65.57 65.57 8.9K
09:50 65.49 65.50 65.49 65.50 16.7K
09:51 65.52 65.57 65.52 65.57 2.8K
09:52 65.61 65.70 65.61 65.70 2.1K
09:53 65.69 65.77 65.69 65.77 8.1K
09:54 65.77 65.77 65.70 65.70 5.0K
09:55 65.70 65.70 65.69 65.69 1.0K
09:56 65.69 65.90 65.69 65.90 6.2K
09:57 65.89 65.89 65.85 65.88 3.1K
09:58 65.86 65.87 65.82 65.82 6.0K
09:59 65.84 65.84 65.79 65.79 2.9K
10:00 65.78 65.78 65.73 65.73 3.1K
10:01 65.66 65.71 65.61 65.64 5.9K
10:02 65.64 65.65 65.56 65.56 3.2K
10:03 65.60 65.60 65.49 65.50 3.1K
10:04 65.50 65.54 65.50 65.54 2.7K
10:05 65.58 65.65 65.58 65.61 2.0K
10:06 65.61 65.70 65.61 65.65 6.2K
10:07 65.65 65.65 65.59 65.59 4.5K
10:08 65.59 65.62 65.57 65.57 4.0K
10:09 65.57 65.57 65.56 65.56 1.8K
10:10 65.56 65.56 65.48 65.48 1.9K
10:11 65.49 65.49 65.41 65.41 2.9K
10:12 65.41 65.41 65.36 65.36 1.0K
10:13 65.38 65.38 65.31 65.33 5.3K
10:14 65.33 65.36 65.33 65.36 0.7K
10:15 65.36 65.36 65.30 65.30 1.3K
10:16 65.42 65.42 65.29 65.29 6.8K
10:17 65.29 65.29 65.27 65.28 3.4K
10:18 65.28 65.31 65.28 65.31 1.7K
10:19 65.31 65.33 65.31 65.33 0.7K
10:20 65.32 65.32 65.32 65.32 1.9K
10:21 65.36 65.39 65.36 65.37 2.7K
10:22 65.37 65.37 65.30 65.30 2.9K
10:23 65.30 65.30 65.26 65.27 0.9K
10:24 65.27 65.27 65.27 65.27 0.8K
10:25 65.25 65.37 65.25 65.37 4.3K
10:26 65.37 65.38 65.37 65.38 1.1K
10:27 65.38 65.38 65.38 65.38 0.1K
10:28 65.38 65.39 65.38 65.39 0.5K
10:29 65.39 65.39 65.36 65.36 1.3K
10:30 65.36 65.36 65.34 65.34 2.0K
10:31 65.36 65.43 65.36 65.43 7.6K
10:32 65.44 65.44 65.43 65.43 2.3K
10:33 65.38 65.38 65.38 65.38 1.3K
10:34 65.38 65.38 65.30 65.30 2.3K
10:35 65.30 65.30 65.29 65.29 0.9K
10:36 65.29 65.29 65.28 65.28 3.7K
10:37 65.28 65.28 65.26 65.26 1.4K
10:38 65.25 65.25 65.25 65.25 1.5K
10:39 65.25 65.25 65.25 65.25 0.7K
10:40 65.25 65.30 65.25 65.30 1.6K
10:41 65.30 65.31 65.29 65.31 1.2K
10:42 65.31 65.42 65.31 65.42 2.7K
10:43 65.42 65.42 65.42 65.42 0.9K
10:44 65.40 65.47 65.33 65.33 6.3K
10:45 65.37 65.37 65.37 65.37 1.2K
10:46 65.34 65.39 65.34 65.39 4.4K
10:47 65.39 65.39 65.39 65.39 0.0K
10:48 65.39 65.39 65.39 65.39 0.4K
10:49 65.42 65.45 65.42 65.45 1.0K
10:50 65.45 65.45 65.38 65.38 4.9K
10:51 65.38 65.38 65.36 65.36 1.6K
10:52 65.38 65.38 65.38 65.38 0.7K
10:53 65.38 65.39 65.38 65.39 1.4K
10:54 65.41 65.41 65.37 65.37 0.4K
10:55 65.37 65.37 65.33 65.33 0.6K
10:56 65.33 65.40 65.33 65.37 1.8K
10:57 65.36 65.36 65.36 65.36 1.0K
10:58 65.36 65.36 65.34 65.34 0.9K
10:59 65.34 65.34 65.34 65.34 0.8K
11:00 65.34 65.34 65.34 65.34 0.4K
11:01 65.34 65.34 65.25 65.25 1.6K
11:02 65.25 65.28 65.25 65.27 1.8K
11:03 65.30 65.31 65.30 65.31 1.0K
11:04 65.31 65.31 65.31 65.31 0.2K
11:05 65.31 65.34 65.31 65.34 1.5K
11:06 65.35 65.38 65.35 65.38 1.9K
11:07 65.38 65.39 65.38 65.39 0.2K
11:08 65.39 65.39 65.39 65.39 1.1K
11:09 65.39 65.40 65.39 65.40 0.4K
11:10 65.40 65.42 65.40 65.42 1.4K
11:11 65.42 65.42 65.41 65.42 1.3K
11:12 65.46 65.46 65.46 65.46 3.5K
11:13 65.46 65.49 65.46 65.49 1.6K
11:14 65.49 65.51 65.49 65.51 1.1K
11:15 65.53 65.53 65.51 65.52 5.7K
11:16 65.49 65.49 65.46 65.46 2.5K
11:17 65.49 65.49 65.47 65.47 3.3K
11:18 65.48 65.48 65.47 65.47 1.5K
11:19 65.42 65.42 65.42 65.42 1.2K
11:20 65.42 65.42 65.42 65.42 0.0K
11:21 65.42 65.42 65.38 65.38 0.7K
11:22 65.38 65.42 65.38 65.42 0.7K
11:23 65.42 65.42 65.37 65.37 1.6K
11:24 65.44 65.44 65.43 65.43 2.5K
11:25 65.43 65.43 65.43 65.43 0.1K
11:26 65.38 65.38 65.38 65.38 1.7K
11:27 65.38 65.38 65.38 65.38 0.1K
11:28 65.38 65.38 65.33 65.33 0.7K
11:29 65.33 65.38 65.33 65.36 2.4K
11:30 65.36 65.37 65.36 65.37 1.1K
11:31 65.37 65.38 65.37 65.38 1.3K
11:32 65.41 65.42 65.39 65.42 1.6K
11:33 65.42 65.42 65.40 65.40 0.2K
11:34 65.40 65.44 65.40 65.43 1.3K
11:35 65.43 65.44 65.43 65.44 1.9K
11:36 65.44 65.46 65.42 65.42 2.4K
11:37 65.42 65.47 65.42 65.43 2.6K
11:38 65.43 65.43 65.42 65.42 1.5K
11:39 65.40 65.40 65.34 65.34 2.1K
11:40 65.34 65.36 65.31 65.32 2.2K
11:41 65.32 65.34 65.30 65.34 1.7K
11:42 65.34 65.34 65.32 65.32 2.1K
11:43 65.40 65.40 65.40 65.40 0.8K
11:44 65.40 65.41 65.38 65.38 1.6K
11:45 65.38 65.40 65.38 65.40 1.3K
11:46 65.40 65.40 65.40 65.40 0.1K
11:47 65.41 65.41 65.41 65.41 0.9K
11:48 65.43 65.46 65.43 65.46 2.5K
11:49 65.45 65.46 65.45 65.46 1.4K
11:50 65.45 65.45 65.45 65.45 1.1K
11:51 65.45 65.46 65.44 65.46 13.5K
11:52 65.46 65.46 65.35 65.36 24.1K
11:53 65.40 65.47 65.40 65.45 5.0K
11:54 65.44 65.44 65.44 65.44 0.1K
11:55 65.44 65.46 65.44 65.46 1.3K
11:56 65.46 65.49 65.46 65.49 3.3K
11:57 65.51 65.51 65.46 65.46 2.4K
11:58 65.46 65.51 65.45 65.51 9.9K
11:59 65.54 65.54 65.53 65.53 0.7K
12:00 65.53 65.53 65.51 65.51 0.8K
12:01 65.52 65.52 65.50 65.50 1.5K
12:02 65.50 65.50 65.50 65.50 0.1K
12:03 65.50 65.50 65.45 65.45 7.6K
12:04 65.44 65.47 65.44 65.44 5.2K
12:05 65.46 65.46 65.40 65.40 4.3K
12:06 65.40 65.45 65.40 65.43 2.5K
12:07 65.43 65.44 65.41 65.41 2.7K
12:08 65.41 65.41 65.41 65.41 1.0K
12:09 65.41 65.41 65.41 65.41 0.2K
12:10 65.41 65.41 65.39 65.39 0.6K
12:11 65.36 65.36 65.36 65.36 1.5K
12:12 65.36 65.37 65.34 65.36 2.6K
12:13 65.36 65.36 65.32 65.32 1.1K
12:14 65.32 65.32 65.29 65.31 1.0K
12:15 65.31 65.33 65.31 65.33 1.6K
12:16 65.33 65.36 65.33 65.36 1.3K
12:17 65.36 65.37 65.36 65.37 2.0K
12:18 65.37 65.38 65.37 65.37 8.5K
12:19 65.37 65.37 65.34 65.34 1.8K
12:20 65.36 65.36 65.16 65.16 21.8K
12:21 65.16 65.26 65.16 65.26 7.6K
12:22 65.22 65.23 65.16 65.16 10.8K
12:23 65.15 65.21 65.15 65.21 6.0K
12:24 65.21 65.21 65.10 65.10 22.1K
12:25 65.10 65.13 65.10 65.13 5.6K
12:26 65.13 65.18 65.13 65.16 6.0K
12:27 65.15 65.15 65.07 65.07 28.7K
12:28 65.07 65.10 65.07 65.10 2.2K
12:29 65.10 65.13 65.10 65.13 3.0K
12:30 65.14 65.17 65.14 65.17 3.5K
12:31 65.16 65.18 65.16 65.17 3.5K
12:32 65.17 65.24 65.17 65.21 6.1K
12:33 65.21 65.23 65.21 65.23 3.5K
12:34 65.23 65.23 65.19 65.21 1.3K
12:35 65.21 65.24 65.21 65.24 5.1K
12:36 65.26 65.30 65.25 65.30 5.5K
12:37 65.30 65.31 65.30 65.31 1.1K
12:38 65.33 65.36 65.33 65.36 4.0K
12:39 65.36 65.38 65.36 65.36 4.4K
12:40 65.37 65.37 65.37 65.37 0.5K
12:41 65.36 65.36 65.36 65.36 2.3K
12:42 65.31 65.31 65.30 65.30 12.1K
12:43 65.30 65.30 65.30 65.30 0.7K
12:44 65.30 65.30 65.30 65.30 0.7K
12:45 65.30 65.30 65.25 65.25 3.4K
12:46 65.25 65.26 65.25 65.26 2.6K
12:47 65.28 65.28 65.25 65.26 1.2K
12:48 65.26 65.27 65.26 65.27 1.3K
12:49 65.27 65.27 65.26 65.26 1.1K
12:50 65.26 65.27 65.26 65.27 2.0K
12:51 65.27 65.28 65.27 65.28 0.7K
12:52 65.28 65.28 65.27 65.27 1.0K
12:53 65.27 65.28 65.25 65.25 1.8K
12:54 65.25 65.26 65.23 65.23 4.2K
12:55 65.23 65.25 65.23 65.24 1.9K
12:56 65.24 65.24 65.24 65.24 0.3K
12:57 65.24 65.24 65.24 65.24 0.0K
12:58 65.24 65.24 65.24 65.24 0.4K
12:59 65.25 65.27 65.25 65.27 6.9K
13:00 65.27 65.27 65.27 65.27 1.3K
13:01 65.33 65.33 65.32 65.32 3.3K
13:02 65.32 65.32 65.32 65.32 1.6K
13:03 65.32 65.32 65.32 65.32 0.3K
13:04 65.28 65.28 65.28 65.28 1.5K
13:05 65.28 65.29 65.28 65.29 0.3K
13:06 65.29 65.29 65.28 65.28 0.2K
13:07 65.28 65.30 65.28 65.30 1.6K
13:08 65.30 65.33 65.30 65.30 3.2K
13:09 65.30 65.30 65.30 65.30 0.3K
13:10 65.30 65.30 65.30 65.30 0.3K
13:11 65.30 65.32 65.30 65.32 1.1K
13:12 65.29 65.29 65.29 65.29 0.7K
13:13 65.25 65.25 65.25 65.25 1.1K
13:14 65.25 65.25 65.25 65.25 0.3K
13:15 65.25 65.25 65.25 65.25 1.0K
13:16 65.25 65.25 65.25 65.25 0.2K
13:17 65.25 65.27 65.25 65.26 1.7K
13:18 65.26 65.30 65.26 65.30 0.6K
13:19 65.30 65.30 65.29 65.29 0.8K
13:20 65.29 65.30 65.29 65.30 0.7K
13:21 65.28 65.28 65.28 65.28 0.6K
13:22 65.30 65.30 65.28 65.30 1.6K
13:23 65.30 65.32 65.30 65.32 1.1K
13:24 65.32 65.32 65.31 65.31 1.6K
13:25 65.32 65.32 65.30 65.30 1.1K
13:26 65.30 65.32 65.29 65.29 2.3K
13:27 65.29 65.29 65.28 65.28 1.6K
13:28 65.28 65.28 65.27 65.27 3.1K
13:29 65.28 65.28 65.25 65.25 2.7K
13:30 65.18 65.18 65.18 65.18 1.5K
13:31 65.18 65.18 65.18 65.18 0.4K
13:32 65.16 65.16 65.16 65.16 0.8K
13:33 65.16 65.18 65.16 65.17 2.9K
13:34 65.16 65.16 65.16 65.16 2.3K
13:35 65.16 65.19 65.16 65.19 1.0K
13:36 65.16 65.19 65.16 65.19 5.3K
13:37 65.19 65.22 65.19 65.22 1.3K
13:38 65.18 65.22 65.18 65.22 2.4K
13:39 65.22 65.22 65.19 65.19 0.5K
13:40 65.19 65.22 65.19 65.22 1.0K
13:41 65.22 65.22 65.20 65.20 2.5K
13:42 65.20 65.23 65.20 65.23 12.6K
13:43 65.23 65.23 65.21 65.21 1.3K
13:44 65.21 65.21 65.20 65.20 0.7K
13:45 65.20 65.25 65.20 65.25 2.7K
13:46 65.26 65.26 65.25 65.25 2.2K
13:47 65.25 65.27 65.25 65.27 1.5K
13:48 65.27 65.27 65.27 65.27 0.6K
13:49 65.27 65.28 65.27 65.27 0.8K
13:50 65.28 65.28 65.27 65.27 1.2K
13:51 65.28 65.28 65.27 65.27 0.8K
13:52 65.27 65.27 65.27 65.27 3.5K
13:53 65.28 65.28 65.28 65.28 2.4K
13:54 65.28 65.29 65.28 65.29 1.7K
13:55 65.29 65.29 65.26 65.27 3.8K
13:56 65.28 65.28 65.21 65.21 25.7K
13:57 65.21 65.27 65.21 65.27 1.8K
13:58 65.27 65.28 65.27 65.28 1.5K
13:59 65.28 65.28 65.24 65.24 0.5K
14:00 65.27 65.27 65.23 65.23 2.5K
14:01 65.23 65.24 65.22 65.22 1.0K
14:02 65.23 65.23 65.22 65.23 2.5K
14:03 65.23 65.24 65.23 65.23 2.5K
14:04 65.23 65.23 65.13 65.13 26.0K
14:05 65.13 65.13 65.13 65.13 0.7K
14:06 65.16 65.16 65.16 65.16 3.1K
14:07 65.16 65.17 65.16 65.17 0.5K
14:08 65.17 65.19 65.17 65.19 1.0K
14:09 65.17 65.22 65.17 65.22 1.4K
14:10 65.22 65.22 65.18 65.18 2.3K
14:11 65.18 65.20 65.18 65.20 2.0K
14:12 65.20 65.20 65.20 65.20 1.1K
14:13 65.19 65.20 65.19 65.20 2.6K
14:14 65.20 65.20 65.20 65.20 2.2K
14:15 65.20 65.22 65.20 65.22 0.8K
14:16 65.22 65.22 65.22 65.22 2.9K
14:17 65.22 65.22 65.22 65.22 0.6K
14:18 65.22 65.24 65.22 65.23 7.8K
14:19 65.23 65.24 65.23 65.23 1.4K
14:20 65.23 65.23 65.22 65.23 2.0K
14:21 65.23 65.24 65.23 65.23 1.4K
14:22 65.24 65.24 65.22 65.22 2.6K
14:23 65.23 65.23 65.22 65.22 1.0K
14:24 65.23 65.23 65.22 65.22 2.0K
14:25 65.22 65.23 65.22 65.23 0.8K
14:26 65.23 65.23 65.22 65.23 1.9K
14:27 65.25 65.25 65.24 65.25 2.0K
14:28 65.25 65.25 65.25 65.25 1.1K
14:29 65.25 65.25 65.24 65.24 1.2K
14:30 65.24 65.24 65.24 65.24 1.3K
14:31 65.24 65.26 65.24 65.26 3.2K
14:32 65.27 65.28 65.27 65.28 3.1K
14:33 65.27 65.29 65.27 65.28 2.0K
14:34 65.28 65.28 65.24 65.24 4.2K
14:35 65.24 65.26 65.24 65.26 2.5K
14:36 65.26 65.27 65.26 65.27 1.2K
14:37 65.27 65.27 65.26 65.27 2.8K
14:38 65.25 65.25 65.25 65.25 1.6K
14:39 65.22 65.22 65.22 65.22 3.8K
14:40 65.22 65.24 65.22 65.24 3.8K
14:41 65.25 65.25 65.25 65.25 1.9K
14:42 65.25 65.26 65.24 65.26 1.3K
14:43 65.25 65.25 65.23 65.24 2.3K
14:44 65.24 65.24 65.23 65.23 2.7K
14:45 65.23 65.28 65.23 65.28 4.7K
14:46 65.28 65.28 65.28 65.28 2.0K
14:47 65.29 65.29 65.28 65.28 3.8K
14:48 65.28 65.28 65.28 65.28 0.7K
14:49 65.28 65.28 65.27 65.27 2.9K
14:50 65.27 65.27 65.27 65.27 0.9K
14:51 65.27 65.29 65.27 65.29 2.3K
14:52 65.29 65.29 65.29 65.29 1.1K
14:53 65.29 65.29 65.29 65.29 1.3K
14:54 65.30 65.30 65.28 65.28 4.0K
14:55 65.28 65.28 65.28 65.28 0.8K
14:56 65.27 65.27 65.27 65.27 1.3K
14:57 65.22 65.25 65.22 65.25 19.3K
14:58 65.25 65.25 65.14 65.14 3.9K
14:59 65.13 65.13 65.11 65.11 3.9K
15:00 65.11 65.15 65.11 65.15 1.9K
15:01 65.18 65.18 65.17 65.17 8.4K
15:02 65.17 65.18 65.17 65.18 1.5K
15:03 65.18 65.18 65.18 65.18 0.8K
15:04 65.17 65.18 65.17 65.18 2.5K
15:05 65.18 65.21 65.18 65.21 3.1K
15:06 65.21 65.23 65.21 65.23 6.0K
15:07 65.24 65.27 65.24 65.26 2.3K
15:08 65.25 65.25 65.24 65.24 2.4K
15:09 65.22 65.22 65.22 65.22 8.4K
15:10 65.23 65.23 65.21 65.21 4.1K
15:11 65.21 65.21 65.21 65.21 1.7K
15:12 65.21 65.23 65.21 65.23 1.6K
15:13 65.21 65.25 65.21 65.25 2.5K
15:14 65.25 65.25 65.24 65.24 1.1K
15:15 65.24 65.25 65.24 65.25 3.9K
15:16 65.25 65.26 65.25 65.25 1.4K
15:17 65.25 65.28 65.25 65.28 3.0K
15:18 65.28 65.28 65.28 65.28 1.2K
15:19 65.28 65.29 65.27 65.27 1.3K
15:20 65.27 65.27 65.24 65.24 4.7K
15:21 65.24 65.25 65.24 65.25 1.3K
15:22 65.25 65.25 65.24 65.25 3.4K
15:23 65.25 65.26 65.25 65.26 9.2K
15:24 65.25 65.25 65.24 65.24 5.2K
15:25 65.24 65.24 65.24 65.24 1.1K
15:26 65.20 65.20 65.15 65.18 28.8K
15:27 65.18 65.20 65.18 65.20 2.5K
15:28 65.20 65.22 65.20 65.22 3.0K
15:29 65.22 65.22 65.21 65.21 8.7K
15:30 65.18 65.18 65.14 65.16 10.4K
15:31 65.17 65.20 65.17 65.20 4.4K
15:32 65.20 65.23 65.20 65.23 0.8K
15:33 65.23 65.23 65.23 65.23 1.2K
15:34 65.23 65.25 65.23 65.25 1.7K
15:35 65.26 65.26 65.25 65.25 2.2K
15:36 65.25 65.25 65.23 65.23 2.8K
15:37 65.23 65.23 65.20 65.21 5.2K
15:38 65.23 65.23 65.23 65.23 5.7K
15:39 65.24 65.24 65.22 65.22 3.7K
15:40 65.22 65.22 65.22 65.22 3.2K
15:41 65.24 65.25 65.24 65.24 7.3K
15:42 65.24 65.27 65.24 65.27 3.3K
15:43 65.27 65.30 65.27 65.29 6.8K
15:44 65.29 65.30 65.29 65.30 4.4K
15:45 65.30 65.30 65.27 65.27 8.4K
15:46 65.26 65.27 65.25 65.27 6.3K
15:47 65.27 65.27 65.25 65.26 3.2K
15:48 65.27 65.35 65.27 65.35 8.1K
15:49 65.35 65.41 65.35 65.40 4.3K
15:50 65.40 65.40 65.30 65.30 11.2K
15:51 65.35 65.38 65.34 65.38 19.3K
15:52 65.41 65.41 65.34 65.34 23.9K
15:53 65.34 65.36 65.32 65.36 8.7K
15:54 65.38 65.38 65.34 65.34 9.4K
15:55 65.35 65.35 65.28 65.35 44.2K
15:56 65.37 65.46 65.37 65.40 15.2K
15:57 65.44 65.51 65.44 65.51 24.9K
15:58 65.47 65.53 65.47 65.53 33.4K
15:59 65.51 65.53 65.51 65.52 27.4K
16:00 65.51 65.55 65.50 65.51 1,389.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar