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 63.65 64.89 61.62 63.20 318.5K
09:32 62.95 62.95 62.69 62.77 131.0K
09:33 62.64 62.64 61.80 61.80 92.0K
09:34 62.00 62.00 61.49 61.56 58.5K
09:35 61.68 61.69 61.55 61.68 82.5K
09:36 61.71 61.71 61.43 61.50 88.5K
09:37 61.63 62.16 61.63 61.95 67.9K
09:38 61.99 62.10 61.97 62.10 55.7K
09:39 62.10 62.22 61.92 61.92 66.7K
09:40 61.96 62.26 61.96 62.26 43.2K
09:41 62.26 62.54 62.26 62.47 52.2K
09:42 62.47 62.96 62.47 62.86 79.3K
09:43 62.81 62.81 62.48 62.48 32.6K
09:44 62.47 62.61 62.29 62.57 24.5K
09:45 62.62 62.62 62.50 62.56 16.1K
09:46 62.55 62.55 62.23 62.23 17.5K
09:47 62.35 62.35 62.01 62.01 55.8K
09:48 62.11 62.27 62.11 62.27 17.7K
09:49 62.25 62.25 62.14 62.14 14.7K
09:50 62.14 62.26 62.14 62.26 28.4K
09:51 62.39 62.39 62.28 62.35 20.3K
09:52 62.22 62.34 62.22 62.34 32.4K
09:53 62.68 62.75 62.62 62.66 43.7K
09:54 62.66 62.88 62.66 62.75 25.6K
09:55 62.82 62.98 62.76 62.85 25.6K
09:56 62.92 63.00 62.91 62.97 38.4K
09:57 63.03 63.22 62.99 63.22 39.4K
09:58 63.14 63.14 62.96 62.96 54.2K
09:59 63.00 63.03 62.94 62.97 24.9K
10:00 62.98 63.18 62.98 63.09 19.7K
10:01 63.12 63.23 63.03 63.05 41.6K
10:02 63.06 63.09 63.04 63.04 34.8K
10:03 63.03 63.15 63.03 63.15 28.7K
10:04 63.12 63.22 63.12 63.22 23.5K
10:05 63.28 63.28 63.25 63.26 24.8K
10:06 63.21 63.35 63.21 63.22 36.3K
10:07 63.28 63.42 63.22 63.42 30.1K
10:08 63.34 63.38 63.30 63.34 24.5K
10:09 63.28 63.36 63.27 63.36 29.1K
10:10 63.42 63.66 63.42 63.65 49.3K
10:11 63.59 63.59 63.47 63.59 57.9K
10:12 63.57 63.58 63.47 63.58 40.6K
10:13 63.56 63.65 63.40 63.65 25.7K
10:14 63.56 63.56 63.50 63.50 8.6K
10:15 63.45 63.45 63.32 63.42 32.3K
10:16 63.39 63.61 63.37 63.61 32.8K
10:17 63.63 63.68 63.57 63.68 24.9K
10:18 63.74 63.87 63.69 63.87 33.6K
10:19 63.92 63.94 63.88 63.91 32.6K
10:20 63.87 64.04 63.87 64.04 32.4K
10:21 64.10 64.12 64.03 64.11 54.2K
10:22 63.92 63.99 63.91 63.98 33.4K
10:23 63.97 63.97 63.83 63.85 23.1K
10:24 63.83 63.83 63.47 63.47 32.6K
10:25 63.49 63.49 63.17 63.17 37.8K
10:26 63.13 63.16 63.12 63.12 26.4K
10:27 63.19 63.19 63.08 63.09 23.1K
10:28 63.08 63.24 63.07 63.23 28.3K
10:29 63.22 63.22 63.09 63.13 28.1K
10:30 62.88 62.98 62.88 62.98 51.5K
10:31 62.95 62.97 62.90 62.90 19.2K
10:32 62.90 62.90 62.83 62.89 8.4K
10:33 62.89 62.90 62.86 62.86 28.3K
10:34 62.84 62.89 62.83 62.88 13.5K
10:35 62.90 62.90 62.83 62.85 14.0K
10:36 62.85 62.97 62.84 62.92 20.0K
10:37 62.81 62.81 62.76 62.77 17.2K
10:38 62.79 62.90 62.79 62.85 20.5K
10:39 62.92 63.07 62.92 63.06 16.8K
10:40 63.06 63.20 63.06 63.20 17.9K
10:41 63.14 63.20 63.09 63.20 17.2K
10:42 63.14 63.19 63.14 63.16 20.6K
10:43 63.13 63.18 63.13 63.17 14.6K
10:44 63.18 63.26 63.18 63.24 9.7K
10:45 63.26 63.31 63.26 63.29 19.3K
10:46 63.27 63.27 63.16 63.23 15.4K
10:47 63.24 63.24 63.16 63.16 7.6K
10:48 63.16 63.17 63.10 63.16 19.1K
10:49 63.11 63.15 63.05 63.05 10.4K
10:50 63.04 63.09 63.04 63.08 10.5K
10:51 63.06 63.06 62.99 63.02 11.8K
10:52 63.05 63.08 62.94 62.94 13.0K
10:53 63.02 63.09 63.02 63.02 15.3K
10:54 63.02 63.11 63.02 63.11 7.4K
10:55 63.13 63.17 63.12 63.14 21.1K
10:56 63.17 63.18 63.17 63.18 14.5K
10:57 63.20 63.23 63.20 63.22 15.2K
10:58 63.25 63.26 63.20 63.20 19.0K
10:59 63.22 63.25 63.19 63.19 6.5K
11:00 63.19 63.24 63.14 63.14 14.1K
11:01 63.20 63.25 63.18 63.23 19.0K
11:02 63.23 63.23 63.18 63.18 8.5K
11:03 63.15 63.15 63.12 63.14 9.1K
11:04 63.12 63.12 63.08 63.09 6.3K
11:05 63.09 63.09 62.98 63.00 17.3K
11:06 63.00 63.00 62.96 63.00 13.5K
11:07 63.01 63.15 63.01 63.12 14.9K
11:08 63.12 63.16 63.11 63.13 16.1K
11:09 63.12 63.15 63.12 63.14 5.1K
11:10 63.14 63.15 63.14 63.15 6.1K
11:11 63.15 63.15 63.11 63.11 7.2K
11:12 63.11 63.13 63.09 63.13 7.3K
11:13 63.12 63.12 63.05 63.06 16.3K
11:14 63.06 63.06 63.01 63.01 6.2K
11:15 63.01 63.01 62.87 62.87 9.2K
11:16 62.91 62.91 62.84 62.86 12.9K
11:17 62.86 62.86 62.78 62.83 14.9K
11:18 62.92 62.92 62.90 62.90 17.8K
11:19 62.92 62.94 62.86 62.93 9.9K
11:20 62.97 62.98 62.94 62.97 12.3K
11:21 63.02 63.04 63.02 63.03 15.9K
11:22 63.00 63.01 62.95 62.96 5.4K
11:23 63.01 63.01 62.98 62.98 11.0K
11:24 62.98 63.06 62.98 63.03 8.6K
11:25 63.07 63.07 62.98 62.98 7.9K
11:26 62.98 63.00 62.97 62.97 5.8K
11:27 62.97 62.97 62.93 62.95 7.0K
11:28 63.00 63.00 62.96 62.98 10.4K
11:29 62.98 63.00 62.98 62.98 7.8K
11:30 63.01 63.06 63.01 63.05 6.9K
11:31 63.04 63.04 62.80 62.80 15.3K
11:32 62.83 62.83 62.76 62.80 12.4K
11:33 62.82 62.85 62.80 62.85 13.8K
11:34 62.83 62.83 62.81 62.81 12.4K
11:35 62.81 62.86 62.76 62.76 26.8K
11:36 62.76 62.76 62.64 62.64 16.4K
11:37 62.67 62.67 62.53 62.53 36.3K
11:38 62.59 62.62 62.59 62.61 44.7K
11:39 62.62 62.62 62.54 62.59 17.2K
11:40 62.54 62.60 62.51 62.58 77.7K
11:41 62.53 62.57 62.53 62.57 12.0K
11:42 62.57 62.57 62.50 62.50 20.5K
11:43 62.58 62.65 62.58 62.60 17.9K
11:44 62.58 62.58 62.55 62.55 1.8K
11:45 62.55 62.55 62.45 62.45 16.5K
11:46 62.46 62.46 62.33 62.33 10.5K
11:47 62.36 62.36 62.34 62.34 22.4K
11:48 62.32 62.32 62.30 62.31 14.2K
11:49 62.31 62.36 62.31 62.36 28.2K
11:50 62.36 62.45 62.36 62.43 29.0K
11:51 62.39 62.39 62.27 62.27 27.0K
11:52 62.30 62.34 62.29 62.31 18.3K
11:53 62.34 62.37 62.31 62.35 15.9K
11:54 62.38 62.43 62.35 62.35 16.3K
11:55 62.38 62.38 62.37 62.37 9.4K
11:56 62.40 62.44 62.36 62.44 8.7K
11:57 62.44 62.54 62.44 62.54 9.2K
11:58 62.53 62.68 62.52 62.67 15.9K
11:59 62.64 62.76 62.64 62.74 10.2K
12:00 62.73 62.74 62.72 62.74 12.9K
12:01 62.74 62.77 62.72 62.77 15.5K
12:02 62.81 62.81 62.76 62.80 15.9K
12:03 62.80 62.80 62.62 62.66 17.7K
12:04 62.68 62.74 62.67 62.67 23.5K
12:05 62.69 62.84 62.69 62.79 20.3K
12:06 62.74 62.74 62.72 62.73 4.9K
12:07 62.75 62.78 62.72 62.78 8.6K
12:08 62.74 62.80 62.71 62.71 14.4K
12:09 62.71 62.72 62.70 62.72 3.4K
12:10 62.65 62.69 62.64 62.69 14.5K
12:11 62.69 62.71 62.69 62.70 9.4K
12:12 62.70 62.70 62.68 62.68 8.7K
12:13 62.68 62.68 62.65 62.65 7.9K
12:14 62.65 62.72 62.65 62.72 21.8K
12:15 62.69 62.84 62.69 62.82 24.2K
12:16 62.82 62.82 62.69 62.69 14.1K
12:17 62.66 62.70 62.66 62.70 5.8K
12:18 62.68 62.70 62.65 62.70 12.6K
12:19 62.70 62.70 62.65 62.65 2.8K
12:20 62.64 62.67 62.61 62.61 5.9K
12:21 62.61 62.64 62.61 62.64 8.2K
12:22 62.64 62.69 62.64 62.66 13.3K
12:23 62.67 62.70 62.66 62.70 10.4K
12:24 62.70 62.74 62.68 62.74 8.8K
12:25 62.72 62.73 62.67 62.67 5.0K
12:26 62.65 62.65 62.57 62.57 7.9K
12:27 62.58 62.59 62.57 62.59 9.3K
12:28 62.60 62.60 62.57 62.60 3.8K
12:29 62.63 62.64 62.61 62.64 25.5K
12:30 62.64 62.66 62.64 62.64 4.9K
12:31 62.65 62.66 62.64 62.66 11.6K
12:32 62.64 62.74 62.64 62.74 8.7K
12:33 62.74 62.90 62.74 62.90 23.5K
12:34 62.90 62.90 62.77 62.77 30.1K
12:35 62.90 62.94 62.90 62.90 8.5K
12:36 63.00 63.01 62.99 63.01 40.5K
12:37 63.02 63.03 63.00 63.03 14.6K
12:38 63.02 63.05 63.00 63.05 32.7K
12:39 63.05 63.05 63.03 63.03 9.5K
12:40 63.01 63.06 63.01 63.06 6.2K
12:41 63.06 63.11 63.06 63.10 13.7K
12:42 63.06 63.09 63.06 63.09 12.5K
12:43 63.07 63.08 63.01 63.01 24.1K
12:44 62.94 62.98 62.89 62.91 14.6K
12:45 62.93 62.96 62.93 62.96 13.5K
12:46 62.92 62.94 62.81 62.82 7.7K
12:47 62.83 62.83 62.75 62.76 15.8K
12:48 62.89 62.92 62.87 62.92 16.0K
12:49 62.93 62.93 62.88 62.93 24.3K
12:50 62.94 62.95 62.91 62.95 10.9K
12:51 62.97 62.99 62.97 62.98 8.6K
12:52 62.98 62.99 62.96 62.96 5.2K
12:53 62.96 62.98 62.90 62.90 9.2K
12:54 62.87 63.00 62.87 63.00 23.1K
12:55 63.04 63.05 62.99 62.99 13.6K
12:56 62.99 62.99 62.95 62.97 16.7K
12:57 63.02 63.03 63.01 63.03 10.7K
12:58 63.03 63.08 63.03 63.05 16.6K
12:59 63.04 63.06 63.04 63.06 4.7K
13:00 63.08 63.09 63.04 63.04 17.3K
13:01 63.05 63.05 62.93 62.93 26.5K
13:02 62.94 62.96 62.86 62.93 12.7K
13:03 62.93 62.99 62.92 62.92 10.6K
13:04 62.92 62.94 62.90 62.93 5.0K
13:05 62.93 62.93 62.92 62.92 5.7K
13:06 62.88 62.89 62.86 62.86 3.7K
13:07 62.85 62.91 62.85 62.91 7.3K
13:08 62.92 63.01 62.92 62.98 9.9K
13:09 63.00 63.00 62.96 62.96 3.2K
13:10 62.98 62.98 62.98 62.98 5.0K
13:11 62.98 62.98 62.91 62.96 10.0K
13:12 63.00 63.00 62.98 62.99 12.4K
13:13 62.99 63.03 62.99 63.03 12.2K
13:14 63.04 63.08 63.04 63.08 13.6K
13:15 63.08 63.16 63.08 63.16 17.9K
13:16 63.18 63.18 63.11 63.12 20.8K
13:17 63.12 63.13 63.12 63.13 3.2K
13:18 63.10 63.10 63.08 63.08 6.1K
13:19 63.08 63.08 63.06 63.06 4.7K
13:20 63.04 63.11 63.04 63.11 18.2K
13:21 63.08 63.08 63.05 63.08 1.6K
13:22 63.08 63.08 63.04 63.04 5.8K
13:23 63.04 63.07 63.02 63.07 6.3K
13:24 63.07 63.14 63.07 63.14 8.1K
13:25 63.14 63.14 63.11 63.11 4.0K
13:26 63.11 63.11 63.05 63.05 7.1K
13:27 63.05 63.05 62.98 62.99 62.6K
13:28 62.97 62.97 62.90 62.90 14.4K
13:29 62.94 62.96 62.94 62.95 13.4K
13:30 62.94 63.02 62.94 63.02 9.7K
13:31 63.03 63.03 62.99 62.99 11.1K
13:32 63.01 63.01 63.00 63.01 4.2K
13:33 63.04 63.04 63.04 63.04 4.2K
13:34 63.06 63.14 63.06 63.10 20.1K
13:35 63.10 63.10 63.10 63.10 8.3K
13:36 63.10 63.14 63.07 63.14 12.4K
13:37 63.14 63.15 63.14 63.14 8.3K
13:38 63.14 63.20 63.14 63.20 14.6K
13:39 63.20 63.20 63.11 63.18 20.6K
13:40 63.18 63.18 63.16 63.17 5.9K
13:41 63.17 63.17 63.07 63.07 2.3K
13:42 63.12 63.18 63.10 63.18 10.1K
13:43 63.18 63.19 63.13 63.13 7.0K
13:44 63.12 63.14 63.08 63.14 53.2K
13:45 63.13 63.14 63.11 63.11 9.5K
13:46 63.09 63.10 63.09 63.09 9.5K
13:47 63.12 63.15 63.11 63.15 6.5K
13:48 63.15 63.25 63.15 63.25 11.2K
13:49 63.25 63.25 63.24 63.24 10.1K
13:50 63.24 63.24 63.21 63.21 8.1K
13:51 63.19 63.20 63.15 63.18 14.5K
13:52 63.17 63.19 63.14 63.14 9.9K
13:53 63.14 63.14 63.10 63.10 6.6K
13:54 63.11 63.16 63.10 63.12 9.6K
13:55 63.14 63.18 63.14 63.18 4.5K
13:56 63.18 63.24 63.18 63.24 4.2K
13:57 63.24 63.25 63.24 63.25 2.4K
13:58 63.26 63.35 63.25 63.35 19.9K
13:59 63.32 63.32 63.30 63.30 6.2K
14:00 63.30 63.31 63.29 63.29 2.6K
14:01 63.30 63.31 63.30 63.31 3.7K
14:02 63.31 63.31 63.27 63.28 3.4K
14:03 63.28 63.28 63.25 63.25 3.5K
14:04 63.24 63.26 63.23 63.26 11.2K
14:05 63.26 63.26 63.23 63.23 4.2K
14:06 63.25 63.27 63.24 63.26 3.7K
14:07 63.25 63.29 63.25 63.29 5.8K
14:08 63.29 63.30 63.28 63.30 11.6K
14:09 63.30 63.31 63.30 63.30 11.5K
14:10 63.28 63.29 63.28 63.29 6.5K
14:11 63.29 63.40 63.29 63.40 13.2K
14:12 63.40 63.43 63.40 63.43 17.1K
14:13 63.43 63.43 63.40 63.40 2.2K
14:14 63.40 63.42 63.40 63.40 1.3K
14:15 63.40 63.42 63.40 63.42 3.6K
14:16 63.48 63.48 63.47 63.47 17.5K
14:17 63.50 63.51 63.48 63.49 8.6K
14:18 63.46 63.46 63.44 63.46 11.8K
14:19 63.47 63.47 63.46 63.47 7.7K
14:20 63.47 63.47 63.47 63.47 7.0K
14:21 63.46 63.47 63.45 63.47 4.0K
14:22 63.46 63.49 63.43 63.44 18.1K
14:23 63.44 63.44 63.42 63.42 4.0K
14:24 63.41 63.49 63.41 63.47 14.9K
14:25 63.44 63.46 63.44 63.44 6.0K
14:26 63.41 63.46 63.41 63.44 19.4K
14:27 63.45 63.45 63.43 63.43 3.9K
14:28 63.37 63.37 63.32 63.32 9.7K
14:29 63.34 63.34 63.27 63.27 8.5K
14:30 63.29 63.30 63.29 63.30 7.2K
14:31 63.29 63.29 63.26 63.26 8.8K
14:32 63.26 63.26 63.25 63.26 4.9K
14:33 63.26 63.27 63.21 63.21 13.9K
14:34 63.27 63.31 63.27 63.31 6.8K
14:35 63.37 63.40 63.37 63.38 14.5K
14:36 63.36 63.36 63.34 63.35 4.0K
14:37 63.41 63.44 63.39 63.44 14.9K
14:38 63.44 63.45 63.43 63.45 4.4K
14:39 63.46 63.50 63.46 63.50 8.3K
14:40 63.50 63.52 63.50 63.52 4.4K
14:41 63.52 63.52 63.48 63.48 6.0K
14:42 63.42 63.42 63.42 63.42 2.9K
14:43 63.41 63.41 63.36 63.38 7.9K
14:44 63.38 63.38 63.35 63.37 2.2K
14:45 63.38 63.41 63.37 63.38 13.5K
14:46 63.38 63.38 63.36 63.36 1.5K
14:47 63.36 63.38 63.27 63.27 8.4K
14:48 63.29 63.32 63.29 63.32 6.5K
14:49 63.32 63.40 63.32 63.39 13.6K
14:50 63.37 63.40 63.36 63.40 5.1K
14:51 63.40 63.40 63.39 63.39 3.2K
14:52 63.43 63.44 63.43 63.43 7.1K
14:53 63.43 63.43 63.42 63.43 2.9K
14:54 63.45 63.54 63.44 63.53 11.5K
14:55 63.50 63.52 63.48 63.48 8.0K
14:56 63.47 63.47 63.46 63.46 9.0K
14:57 63.47 63.48 63.47 63.48 6.5K
14:58 63.48 63.54 63.48 63.54 8.2K
14:59 63.54 63.55 63.51 63.55 6.9K
15:00 63.54 63.57 63.54 63.57 5.2K
15:01 63.57 63.57 63.48 63.48 13.4K
15:02 63.49 63.49 63.47 63.47 6.4K
15:03 63.47 63.47 63.47 63.47 2.6K
15:04 63.48 63.51 63.48 63.49 7.4K
15:05 63.46 63.48 63.45 63.46 6.3K
15:06 63.45 63.45 63.43 63.43 3.9K
15:07 63.44 63.46 63.44 63.46 7.0K
15:08 63.46 63.49 63.46 63.49 4.7K
15:09 63.49 63.57 63.49 63.57 11.3K
15:10 63.57 63.58 63.56 63.58 5.5K
15:11 63.57 63.57 63.56 63.56 8.0K
15:12 63.58 63.58 63.55 63.55 4.5K
15:13 63.55 63.59 63.55 63.57 11.4K
15:14 63.60 63.67 63.60 63.67 16.5K
15:15 63.63 63.63 63.61 63.62 8.8K
15:16 63.67 63.67 63.64 63.65 13.3K
15:17 63.66 63.67 63.66 63.66 8.4K
15:18 63.66 63.67 63.66 63.67 4.0K
15:19 63.67 63.68 63.65 63.68 11.1K
15:20 63.68 63.68 63.59 63.59 9.6K
15:21 63.60 63.62 63.60 63.61 7.0K
15:22 63.59 63.59 63.58 63.59 5.4K
15:23 63.63 63.63 63.62 63.62 10.2K
15:24 63.63 63.73 63.63 63.72 15.6K
15:25 63.71 63.71 63.63 63.64 12.6K
15:26 63.65 63.65 63.65 63.65 3.9K
15:27 63.65 63.65 63.64 63.64 6.6K
15:28 63.64 63.64 63.53 63.61 16.1K
15:29 63.60 63.61 63.60 63.61 4.0K
15:30 63.61 63.62 63.59 63.62 11.3K
15:31 63.61 63.70 63.61 63.70 27.9K
15:32 63.69 63.74 63.69 63.74 17.0K
15:33 63.74 63.76 63.73 63.76 16.9K
15:34 63.76 63.76 63.69 63.70 9.8K
15:35 63.70 63.70 63.67 63.67 9.5K
15:36 63.66 63.66 63.64 63.65 14.2K
15:37 63.65 63.66 63.65 63.65 14.0K
15:38 63.68 63.68 63.67 63.68 13.7K
15:39 63.66 63.67 63.66 63.67 12.0K
15:40 63.67 63.67 63.64 63.64 11.8K
15:41 63.64 63.64 63.59 63.59 13.9K
15:42 63.59 63.63 63.59 63.61 13.5K
15:43 63.62 63.69 63.60 63.69 12.6K
15:44 63.70 63.70 63.57 63.57 18.5K
15:45 63.55 63.63 63.55 63.60 17.8K
15:46 63.59 63.61 63.59 63.61 10.3K
15:47 63.58 63.58 63.48 63.52 32.1K
15:48 63.52 63.55 63.51 63.51 13.9K
15:49 63.53 63.53 63.52 63.53 12.0K
15:50 63.53 63.61 63.53 63.58 22.6K
15:51 63.61 63.68 63.61 63.67 28.9K
15:52 63.69 63.74 63.68 63.71 32.2K
15:53 63.71 63.75 63.70 63.70 37.2K
15:54 63.69 63.71 63.68 63.69 38.3K
15:55 63.68 63.69 63.64 63.64 41.5K
15:56 63.63 63.66 63.56 63.64 85.2K
15:57 63.64 63.65 63.60 63.61 68.8K
15:58 63.58 63.59 63.52 63.53 67.1K
15:59 63.53 63.53 63.44 63.46 82.3K
16:00 63.43 63.60 63.28 63.38 585.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar