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 65.71 65.97 65.33 65.34 106.2K
09:32 65.34 65.37 65.27 65.37 11.3K
09:33 65.44 65.44 65.28 65.28 8.5K
09:34 65.33 65.35 65.26 65.33 9.9K
09:35 65.45 65.45 65.39 65.39 7.2K
09:36 65.38 65.53 65.38 65.53 11.5K
09:37 65.53 65.61 65.53 65.59 13.1K
09:38 65.55 65.60 65.54 65.60 4.3K
09:39 65.61 65.62 65.56 65.57 4.0K
09:40 65.57 65.62 65.57 65.60 6.0K
09:41 65.63 65.69 65.57 65.57 12.9K
09:42 65.55 65.56 65.53 65.56 5.1K
09:43 65.58 65.60 65.55 65.57 3.0K
09:44 65.57 65.63 65.57 65.63 1.8K
09:45 65.63 65.63 65.55 65.55 5.2K
09:46 65.55 65.70 65.55 65.70 6.6K
09:47 65.69 65.74 65.68 65.74 3.9K
09:48 65.76 65.78 65.76 65.78 9.7K
09:49 65.78 65.81 65.77 65.81 7.1K
09:50 65.81 65.81 65.74 65.74 7.9K
09:51 65.74 65.84 65.74 65.84 3.7K
09:52 65.84 65.84 65.77 65.77 5.8K
09:53 65.78 65.78 65.70 65.70 3.8K
09:54 65.81 65.81 65.79 65.79 8.0K
09:55 65.79 65.82 65.79 65.82 3.8K
09:56 65.81 65.81 65.67 65.73 5.9K
09:57 65.73 65.73 65.71 65.71 2.0K
09:58 65.71 65.71 65.61 65.61 4.5K
09:59 65.66 65.66 65.62 65.62 2.0K
10:00 65.62 65.62 65.62 65.62 4.8K
10:01 65.62 65.65 65.61 65.65 5.8K
10:02 65.65 65.65 65.57 65.63 12.5K
10:03 65.63 65.63 65.63 65.63 1.2K
10:04 65.71 65.71 65.69 65.71 2.9K
10:05 65.71 65.73 65.70 65.70 2.0K
10:06 65.67 65.76 65.67 65.76 8.0K
10:07 65.76 65.82 65.76 65.82 1.3K
10:08 65.84 65.84 65.75 65.75 5.3K
10:09 65.75 65.79 65.75 65.79 4.2K
10:10 65.79 65.82 65.79 65.79 1.9K
10:11 65.79 65.82 65.79 65.82 3.2K
10:12 65.82 65.83 65.82 65.83 3.5K
10:13 65.83 65.83 65.78 65.78 3.5K
10:14 65.78 65.78 65.75 65.75 3.3K
10:15 65.77 65.77 65.76 65.76 3.0K
10:16 65.74 65.74 65.72 65.72 3.6K
10:17 65.72 65.72 65.70 65.71 2.2K
10:18 65.73 65.73 65.70 65.72 4.2K
10:19 65.71 65.71 65.67 65.69 4.1K
10:20 65.69 65.69 65.66 65.66 4.6K
10:21 65.66 65.66 65.66 65.66 2.0K
10:22 65.66 65.70 65.65 65.70 7.0K
10:23 65.71 65.71 65.61 65.61 7.6K
10:24 65.67 65.76 65.67 65.73 6.5K
10:25 65.73 65.77 65.73 65.77 3.1K
10:26 65.80 65.80 65.76 65.78 6.7K
10:27 65.78 65.78 65.78 65.78 0.7K
10:28 65.78 65.78 65.73 65.73 2.2K
10:29 65.73 65.73 65.68 65.69 1.9K
10:30 65.65 65.69 65.65 65.69 1.4K
10:31 65.68 65.73 65.68 65.68 4.2K
10:32 65.68 65.75 65.68 65.75 4.3K
10:33 65.73 65.73 65.73 65.73 1.3K
10:34 65.73 65.75 65.73 65.75 7.6K
10:35 65.75 65.77 65.75 65.77 1.2K
10:36 65.79 65.79 65.79 65.79 1.8K
10:37 65.79 65.80 65.74 65.74 1.7K
10:38 65.74 65.76 65.74 65.76 2.1K
10:39 65.76 65.81 65.76 65.81 7.0K
10:40 65.81 65.81 65.79 65.81 5.7K
10:41 65.82 65.84 65.81 65.84 3.2K
10:42 65.84 65.84 65.81 65.84 5.9K
10:43 65.84 65.89 65.84 65.89 10.0K
10:44 65.89 65.93 65.89 65.92 5.8K
10:45 65.92 65.93 65.92 65.93 2.8K
10:46 65.92 65.92 65.90 65.90 11.2K
10:47 65.91 65.97 65.91 65.95 11.8K
10:48 65.98 65.98 65.94 65.94 32.6K
10:49 65.89 65.95 65.89 65.95 9.1K
10:50 65.94 65.94 65.88 65.88 7.3K
10:51 65.84 65.86 65.84 65.86 2.6K
10:52 65.86 65.86 65.81 65.81 2.7K
10:53 65.81 65.91 65.81 65.89 1.9K
10:54 65.89 65.89 65.84 65.85 1.1K
10:55 65.85 65.88 65.85 65.87 4.4K
10:56 65.87 65.90 65.87 65.90 33.1K
10:57 65.90 65.92 65.90 65.92 2.2K
10:58 65.89 65.95 65.89 65.95 5.3K
10:59 65.95 65.96 65.90 65.90 8.6K
11:00 65.89 65.90 65.89 65.89 10.1K
11:01 65.89 65.95 65.89 65.95 3.5K
11:02 65.95 66.04 65.95 66.04 6.4K
11:03 66.04 66.08 66.04 66.08 6.9K
11:04 66.05 66.07 66.05 66.06 5.9K
11:05 66.06 66.06 66.05 66.05 1.3K
11:06 66.05 66.05 66.00 66.00 3.8K
11:07 66.00 66.05 65.99 66.05 5.8K
11:08 65.97 65.97 65.86 65.86 38.7K
11:09 65.87 65.96 65.86 65.96 7.5K
11:10 65.96 65.97 65.96 65.96 9.8K
11:11 65.93 66.03 65.93 66.03 7.8K
11:12 66.03 66.04 66.03 66.04 1.3K
11:13 66.05 66.08 66.05 66.08 1.8K
11:14 66.08 66.20 66.08 66.17 19.4K
11:15 66.16 66.18 66.11 66.16 22.6K
11:16 66.16 66.16 66.10 66.10 4.3K
11:17 66.12 66.14 66.12 66.14 19.7K
11:18 66.09 66.09 66.09 66.09 7.5K
11:19 66.05 66.08 66.05 66.08 8.0K
11:20 66.08 66.08 66.08 66.08 1.8K
11:21 66.10 66.17 66.10 66.11 4.4K
11:22 66.11 66.14 66.11 66.13 1.8K
11:23 66.11 66.13 66.11 66.13 1.2K
11:24 66.13 66.18 66.13 66.18 2.7K
11:25 66.18 66.21 66.18 66.21 3.2K
11:26 66.21 66.28 66.21 66.28 1.5K
11:27 66.25 66.30 66.24 66.28 7.3K
11:28 66.28 66.28 66.26 66.27 3.2K
11:29 66.27 66.29 66.27 66.29 7.7K
11:30 66.28 66.41 66.28 66.41 58.3K
11:31 66.39 66.39 66.31 66.31 17.3K
11:32 66.37 66.40 66.36 66.36 8.8K
11:33 66.36 66.36 66.36 66.36 3.1K
11:34 66.41 66.44 66.41 66.44 9.1K
11:35 66.39 66.39 66.35 66.35 10.1K
11:36 66.35 66.38 66.34 66.38 1.4K
11:37 66.36 66.45 66.36 66.41 4.9K
11:38 66.41 66.44 66.41 66.41 4.3K
11:39 66.41 66.41 66.37 66.37 1.3K
11:40 66.37 66.48 66.37 66.47 5.2K
11:41 66.47 66.49 66.45 66.45 25.3K
11:42 66.45 66.45 66.40 66.42 9.9K
11:43 66.42 66.46 66.42 66.44 8.0K
11:44 66.44 66.49 66.44 66.44 16.2K
11:45 66.43 66.43 66.41 66.42 10.8K
11:46 66.41 66.41 66.41 66.41 8.2K
11:47 66.41 66.54 66.41 66.50 6.2K
11:48 66.56 66.56 66.47 66.50 8.8K
11:49 66.48 66.53 66.48 66.50 7.0K
11:50 66.45 66.45 66.36 66.36 6.8K
11:51 66.36 66.36 66.33 66.34 12.4K
11:52 66.34 66.36 66.34 66.36 1.4K
11:53 66.37 66.38 66.36 66.36 2.1K
11:54 66.36 66.38 66.34 66.36 6.2K
11:55 66.36 66.36 66.33 66.34 1.8K
11:56 66.34 66.34 66.32 66.33 4.9K
11:57 66.33 66.40 66.33 66.37 3.6K
11:58 66.37 66.39 66.35 66.39 4.9K
11:59 66.39 66.39 66.39 66.39 1.6K
12:00 66.39 66.39 66.39 66.39 0.5K
12:01 66.39 66.39 66.37 66.39 4.0K
12:02 66.39 66.42 66.39 66.42 0.5K
12:03 66.44 66.44 66.43 66.43 7.9K
12:04 66.42 66.48 66.42 66.48 5.7K
12:05 66.48 66.52 66.48 66.52 3.8K
12:06 66.51 66.51 66.50 66.51 5.8K
12:07 66.51 66.51 66.50 66.50 1.2K
12:08 66.50 66.50 66.49 66.49 2.8K
12:09 66.49 66.50 66.47 66.47 1.6K
12:10 66.47 66.47 66.47 66.47 0.2K
12:11 66.47 66.48 66.46 66.46 4.3K
12:12 66.46 66.46 66.46 66.46 1.0K
12:13 66.46 66.46 66.40 66.40 5.3K
12:14 66.44 66.44 66.40 66.42 6.9K
12:15 66.42 66.42 66.42 66.42 1.2K
12:16 66.42 66.43 66.42 66.43 1.6K
12:17 66.43 66.43 66.42 66.42 2.1K
12:18 66.42 66.42 66.39 66.41 1.9K
12:19 66.41 66.41 66.37 66.37 13.1K
12:20 66.37 66.37 66.37 66.37 0.3K
12:21 66.37 66.37 66.32 66.32 2.7K
12:22 66.33 66.33 66.33 66.33 1.0K
12:23 66.33 66.37 66.32 66.37 5.2K
12:24 66.37 66.37 66.37 66.37 1.7K
12:25 66.39 66.39 66.39 66.39 0.9K
12:26 66.40 66.40 66.37 66.37 2.1K
12:27 66.37 66.40 66.37 66.38 0.8K
12:28 66.38 66.40 66.38 66.40 3.5K
12:29 66.40 66.47 66.40 66.46 10.6K
12:30 66.45 66.52 66.45 66.49 9.8K
12:31 66.49 66.50 66.48 66.50 10.6K
12:32 66.50 66.51 66.50 66.50 3.1K
12:33 66.50 66.50 66.44 66.44 9.9K
12:34 66.44 66.44 66.43 66.43 2.1K
12:35 66.43 66.44 66.43 66.43 0.5K
12:36 66.44 66.44 66.44 66.44 1.6K
12:37 66.44 66.44 66.41 66.41 10.3K
12:38 66.41 66.41 66.40 66.40 1.5K
12:39 66.40 66.42 66.40 66.42 3.0K
12:40 66.42 66.42 66.42 66.42 0.9K
12:41 66.42 66.42 66.40 66.41 4.9K
12:42 66.39 66.39 66.39 66.39 2.2K
12:43 66.39 66.39 66.39 66.39 2.6K
12:44 66.39 66.41 66.39 66.41 0.7K
12:45 66.41 66.41 66.38 66.38 4.3K
12:46 66.38 66.38 66.35 66.35 0.9K
12:47 66.35 66.35 66.33 66.35 2.7K
12:48 66.35 66.38 66.35 66.38 3.7K
12:49 66.39 66.40 66.39 66.40 1.0K
12:50 66.41 66.42 66.41 66.42 1.5K
12:51 66.42 66.43 66.41 66.41 3.9K
12:52 66.41 66.45 66.41 66.43 4.3K
12:53 66.43 66.43 66.43 66.43 1.1K
12:54 66.41 66.41 66.41 66.41 2.2K
12:55 66.41 66.41 66.41 66.41 1.1K
12:56 66.41 66.41 66.40 66.41 3.5K
12:57 66.41 66.43 66.41 66.43 1.6K
12:58 66.44 66.46 66.44 66.44 11.5K
12:59 66.44 66.44 66.43 66.43 1.8K
13:00 66.43 66.43 66.43 66.43 0.2K
13:01 66.43 66.43 66.43 66.43 0.8K
13:02 66.43 66.49 66.43 66.49 4.3K
13:03 66.49 66.53 66.49 66.53 8.1K
13:04 66.53 66.53 66.53 66.53 0.8K
13:05 66.53 66.57 66.53 66.57 16.3K
13:06 66.57 66.59 66.57 66.59 27.1K
13:07 66.57 66.62 66.57 66.62 15.5K
13:08 66.61 66.61 66.58 66.58 5.2K
13:09 66.60 66.60 66.60 66.60 0.8K
13:10 66.62 66.66 66.62 66.66 13.1K
13:11 66.66 66.66 66.62 66.62 4.1K
13:12 66.64 66.64 66.59 66.59 4.2K
13:13 66.59 66.61 66.59 66.61 2.9K
13:14 66.61 66.63 66.61 66.63 1.7K
13:15 66.61 66.62 66.61 66.61 6.1K
13:16 66.63 66.63 66.60 66.60 8.8K
13:17 66.60 66.63 66.60 66.62 3.7K
13:18 66.59 66.60 66.58 66.60 5.4K
13:19 66.60 66.61 66.59 66.59 3.3K
13:20 66.59 66.59 66.55 66.56 4.4K
13:21 66.56 66.59 66.56 66.59 4.3K
13:22 66.59 66.60 66.59 66.60 1.5K
13:23 66.60 66.61 66.60 66.61 3.6K
13:24 66.61 66.61 66.59 66.61 2.9K
13:25 66.61 66.62 66.61 66.62 4.4K
13:26 66.62 66.62 66.58 66.58 3.4K
13:27 66.58 66.58 66.56 66.56 5.6K
13:28 66.55 66.55 66.52 66.54 3.1K
13:29 66.54 66.56 66.54 66.56 4.0K
13:30 66.56 66.56 66.54 66.54 6.8K
13:31 66.54 66.56 66.54 66.54 3.0K
13:32 66.54 66.55 66.54 66.55 0.6K
13:33 66.55 66.57 66.55 66.56 8.8K
13:34 66.55 66.61 66.55 66.61 6.8K
13:35 66.63 66.64 66.60 66.64 6.1K
13:36 66.65 66.65 66.65 66.65 14.6K
13:37 66.65 66.65 66.62 66.62 4.8K
13:38 66.67 66.68 66.65 66.65 3.3K
13:39 66.65 66.71 66.65 66.71 6.6K
13:40 66.71 66.71 66.70 66.71 8.0K
13:41 66.72 66.73 66.67 66.67 14.0K
13:42 66.66 66.68 66.66 66.66 7.0K
13:43 66.65 66.67 66.65 66.65 3.5K
13:44 66.65 66.68 66.65 66.68 5.5K
13:45 66.67 66.73 66.67 66.73 3.5K
13:46 66.72 66.72 66.70 66.71 5.4K
13:47 66.71 66.75 66.71 66.75 6.4K
13:48 66.76 66.76 66.73 66.74 10.4K
13:49 66.73 66.74 66.69 66.70 5.3K
13:50 66.70 66.72 66.70 66.72 4.6K
13:51 66.72 66.74 66.72 66.73 2.5K
13:52 66.71 66.74 66.70 66.74 6.0K
13:53 66.74 66.76 66.73 66.73 2.1K
13:54 66.73 66.75 66.73 66.73 7.5K
13:55 66.74 66.74 66.73 66.73 3.2K
13:56 66.69 66.69 66.69 66.69 4.5K
13:57 66.69 66.72 66.69 66.71 5.0K
13:58 66.71 66.71 66.68 66.68 3.7K
13:59 66.68 66.68 66.68 66.68 1.0K
14:00 66.68 66.68 66.66 66.66 1.4K
14:01 66.66 66.67 66.66 66.67 4.2K
14:02 66.69 66.71 66.69 66.71 3.9K
14:03 66.67 66.72 66.67 66.70 8.0K
14:04 66.76 66.81 66.76 66.78 33.5K
14:05 66.78 66.79 66.76 66.78 8.5K
14:06 66.76 66.78 66.76 66.77 5.2K
14:07 66.71 66.75 66.71 66.75 9.7K
14:08 66.75 66.75 66.71 66.72 21.1K
14:09 66.74 66.77 66.74 66.75 6.0K
14:10 66.77 66.77 66.72 66.72 3.9K
14:11 66.68 66.73 66.67 66.73 22.1K
14:12 66.74 66.74 66.72 66.72 35.8K
14:13 66.74 66.77 66.74 66.77 3.9K
14:14 66.77 66.78 66.74 66.74 1.8K
14:15 66.75 66.77 66.74 66.74 4.9K
14:16 66.77 66.77 66.73 66.73 6.7K
14:17 66.75 66.75 66.69 66.69 10.7K
14:18 66.69 66.74 66.69 66.72 3.8K
14:19 66.72 66.74 66.72 66.73 31.8K
14:20 66.74 66.78 66.72 66.78 33.5K
14:21 66.77 66.77 66.75 66.75 4.1K
14:22 66.77 66.77 66.74 66.74 2.3K
14:23 66.75 66.76 66.75 66.75 2.8K
14:24 66.76 66.81 66.76 66.79 5.2K
14:25 66.79 66.85 66.77 66.85 10.4K
14:26 66.81 66.84 66.81 66.84 5.6K
14:27 66.84 66.85 66.83 66.83 4.7K
14:28 66.83 66.84 66.83 66.84 2.9K
14:29 66.84 66.88 66.83 66.87 8.7K
14:30 66.82 66.86 66.82 66.86 30.0K
14:31 66.85 66.86 66.81 66.82 24.5K
14:32 66.81 66.83 66.81 66.82 4.0K
14:33 66.83 66.87 66.82 66.86 5.4K
14:34 66.86 66.92 66.85 66.91 31.0K
14:35 66.91 66.91 66.89 66.89 5.7K
14:36 66.88 66.88 66.88 66.88 2.3K
14:37 66.90 66.90 66.90 66.90 3.0K
14:38 66.90 66.92 66.90 66.92 6.1K
14:39 66.91 66.97 66.91 66.95 16.6K
14:40 66.97 66.97 66.93 66.96 29.1K
14:41 66.96 66.96 66.94 66.94 3.2K
14:42 66.94 66.95 66.94 66.94 5.2K
14:43 66.94 67.00 66.94 67.00 3.8K
14:44 66.97 67.00 66.97 67.00 4.1K
14:45 67.00 67.02 67.00 67.00 8.4K
14:46 67.04 67.04 66.99 66.99 9.2K
14:47 67.00 67.04 66.99 67.02 11.1K
14:48 67.02 67.03 67.01 67.01 6.5K
14:49 67.01 67.02 66.99 66.99 16.6K
14:50 66.99 67.02 66.99 67.02 5.7K
14:51 67.02 67.02 66.98 67.01 23.7K
14:52 66.99 67.01 66.99 67.00 4.0K
14:53 67.00 67.06 67.00 67.06 14.6K
14:54 67.03 67.11 67.03 67.06 11.2K
14:55 67.04 67.04 67.02 67.02 10.1K
14:56 67.02 67.02 67.01 67.02 11.2K
14:57 67.02 67.03 66.93 66.93 8.3K
14:58 66.96 67.04 66.96 67.01 4.5K
14:59 67.01 67.07 67.01 67.01 27.9K
15:00 67.01 67.03 67.01 67.03 4.9K
15:01 67.03 67.06 67.03 67.05 2.1K
15:02 67.07 67.07 67.01 67.01 8.0K
15:03 67.02 67.11 67.02 67.08 13.6K
15:04 67.09 67.20 67.09 67.20 30.4K
15:05 67.23 67.27 67.21 67.23 63.2K
15:06 67.22 67.25 67.22 67.22 35.7K
15:07 67.26 67.27 67.23 67.23 13.3K
15:08 67.23 67.26 67.21 67.26 7.4K
15:09 67.29 67.29 67.26 67.28 5.5K
15:10 67.30 67.32 67.29 67.31 31.9K
15:11 67.31 67.33 67.29 67.30 45.3K
15:12 67.29 67.33 67.28 67.31 58.8K
15:13 67.31 67.31 67.27 67.27 4.8K
15:14 67.32 67.32 67.31 67.32 6.5K
15:15 67.30 67.32 67.30 67.32 10.0K
15:16 67.32 67.32 67.29 67.30 8.7K
15:17 67.29 67.29 67.24 67.25 4.2K
15:18 67.24 67.28 67.23 67.28 18.7K
15:19 67.29 67.29 67.28 67.28 11.5K
15:20 67.23 67.23 67.20 67.20 7.6K
15:21 67.22 67.22 67.21 67.21 43.4K
15:22 67.18 67.23 67.18 67.23 27.4K
15:23 67.22 67.29 67.22 67.26 9.3K
15:24 67.26 67.29 67.26 67.29 15.8K
15:25 67.27 67.31 67.26 67.31 20.2K
15:26 67.31 67.31 67.26 67.26 14.1K
15:27 67.26 67.26 67.14 67.15 28.8K
15:28 67.15 67.15 67.11 67.13 8.2K
15:29 67.13 67.14 67.13 67.14 5.5K
15:30 67.12 67.12 67.10 67.11 7.0K
15:31 67.13 67.21 67.13 67.21 13.4K
15:32 67.21 67.22 67.20 67.21 12.5K
15:33 67.19 67.19 67.15 67.18 12.7K
15:34 67.17 67.18 67.10 67.10 16.5K
15:35 67.15 67.15 67.13 67.13 8.4K
15:36 67.13 67.15 67.11 67.13 5.3K
15:37 67.13 67.14 67.11 67.11 9.0K
15:38 67.10 67.11 67.08 67.08 7.2K
15:39 67.08 67.12 67.08 67.10 9.4K
15:40 67.11 67.16 67.10 67.16 32.7K
15:41 67.16 67.16 67.11 67.12 19.2K
15:42 67.09 67.09 67.04 67.05 20.6K
15:43 67.05 67.05 67.03 67.04 13.4K
15:44 67.01 67.03 67.01 67.02 10.2K
15:45 67.02 67.04 66.99 67.04 8.9K
15:46 67.02 67.06 67.02 67.05 13.9K
15:47 67.08 67.08 67.07 67.07 9.5K
15:48 67.05 67.07 67.00 67.07 15.8K
15:49 67.09 67.12 67.09 67.10 16.5K
15:50 67.10 67.10 67.07 67.08 11.4K
15:51 67.07 67.09 67.05 67.09 22.4K
15:52 67.09 67.15 67.08 67.15 41.8K
15:53 67.21 67.21 67.17 67.17 51.5K
15:54 67.17 67.21 67.15 67.21 24.3K
15:55 67.22 67.28 67.17 67.21 86.0K
15:56 67.25 67.40 67.25 67.40 80.6K
15:57 67.39 67.43 67.36 67.36 65.1K
15:58 67.35 67.38 67.31 67.33 107.9K
15:59 67.33 67.33 67.21 67.21 103.3K
16:00 67.19 67.80 63.35 67.10 617.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar