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 63.67 63.69 62.92 63.02 79.1K
09:32 62.83 62.88 62.65 62.65 26.4K
09:33 62.52 62.52 62.32 62.32 28.6K
09:34 62.36 62.39 62.33 62.33 9.5K
09:35 62.29 62.30 62.19 62.30 28.6K
09:36 62.39 62.48 62.39 62.48 3.7K
09:37 62.45 62.56 62.45 62.56 9.2K
09:38 62.67 62.68 62.62 62.68 34.9K
09:39 62.67 62.67 62.60 62.60 5.0K
09:40 62.60 62.62 62.55 62.55 6.1K
09:41 62.56 62.56 62.40 62.40 10.1K
09:42 62.48 62.48 62.42 62.44 12.6K
09:43 62.40 62.44 62.38 62.38 8.3K
09:44 62.37 62.37 62.28 62.31 8.1K
09:45 62.31 62.31 62.28 62.28 11.7K
09:46 62.23 62.23 62.08 62.17 22.6K
09:47 62.16 62.16 62.13 62.15 21.9K
09:48 62.20 62.25 62.20 62.23 35.3K
09:49 62.23 62.23 62.18 62.18 10.0K
09:50 62.16 62.17 62.15 62.15 11.1K
09:51 62.16 62.16 62.03 62.12 22.2K
09:52 62.13 62.20 62.13 62.13 7.9K
09:53 62.16 62.16 62.08 62.08 3.6K
09:54 62.05 62.09 62.02 62.08 6.4K
09:55 62.07 62.08 61.98 61.98 13.0K
09:56 61.98 62.04 61.94 62.04 18.5K
09:57 62.09 62.17 62.09 62.15 29.2K
09:58 62.15 62.22 62.15 62.16 15.3K
09:59 62.12 62.12 62.09 62.09 17.2K
10:00 62.09 62.09 62.02 62.06 4.8K
10:01 62.02 62.10 62.02 62.10 11.9K
10:02 62.12 62.15 62.12 62.15 11.4K
10:03 62.13 62.15 62.11 62.15 3.6K
10:04 62.15 62.15 62.13 62.13 2.2K
10:05 62.15 62.15 62.08 62.08 8.3K
10:06 62.08 62.10 62.01 62.03 5.1K
10:07 61.98 62.01 61.94 62.01 10.7K
10:08 62.02 62.06 61.98 62.06 9.6K
10:09 62.06 62.08 62.06 62.08 5.9K
10:10 62.08 62.11 62.08 62.10 1.6K
10:11 62.10 62.10 61.93 61.99 14.7K
10:12 62.00 62.06 61.97 61.97 5.8K
10:13 62.03 62.12 62.03 62.12 9.8K
10:14 62.17 62.22 62.17 62.19 3.9K
10:15 62.20 62.27 62.20 62.27 10.4K
10:16 62.27 62.32 62.25 62.32 4.7K
10:17 62.36 62.36 62.33 62.33 3.4K
10:18 62.33 62.40 62.33 62.40 5.0K
10:19 62.40 62.41 62.33 62.33 2.0K
10:20 62.36 62.36 62.31 62.31 3.2K
10:21 62.31 62.31 62.31 62.31 2.8K
10:22 62.30 62.41 62.30 62.41 6.0K
10:23 62.41 62.43 62.41 62.42 3.3K
10:24 62.43 62.43 62.40 62.40 3.8K
10:25 62.40 62.40 62.31 62.31 3.9K
10:26 62.32 62.35 62.32 62.32 3.8K
10:27 62.29 62.30 62.29 62.30 2.2K
10:28 62.30 62.30 62.20 62.20 6.2K
10:29 62.19 62.21 62.16 62.16 7.4K
10:30 62.17 62.19 62.16 62.19 8.3K
10:31 62.28 62.30 62.27 62.27 7.9K
10:32 62.27 62.27 62.17 62.18 4.1K
10:33 62.18 62.18 62.15 62.15 1.8K
10:34 62.17 62.20 62.17 62.20 9.3K
10:35 62.20 62.24 62.20 62.24 8.1K
10:36 62.24 62.24 62.22 62.24 7.8K
10:37 62.22 62.27 62.21 62.25 6.2K
10:38 62.25 62.36 62.25 62.32 7.4K
10:39 62.30 62.46 62.30 62.46 7.6K
10:40 62.46 62.49 62.43 62.46 4.0K
10:41 62.48 62.48 62.44 62.44 4.5K
10:42 62.42 62.42 62.40 62.42 4.7K
10:43 62.42 62.51 62.42 62.51 17.4K
10:44 62.50 62.55 62.50 62.54 13.9K
10:45 62.54 62.57 62.53 62.57 3.8K
10:46 62.59 62.59 62.54 62.56 2.4K
10:47 62.56 62.59 62.56 62.58 6.9K
10:48 62.55 62.58 62.51 62.52 7.2K
10:49 62.52 62.57 62.52 62.56 3.4K
10:50 62.56 62.56 62.55 62.55 2.1K
10:51 62.55 62.61 62.55 62.59 4.8K
10:52 62.61 62.62 62.61 62.62 2.5K
10:53 62.62 62.65 62.61 62.65 7.5K
10:54 62.67 62.69 62.66 62.69 3.0K
10:55 62.69 62.69 62.63 62.63 3.6K
10:56 62.65 62.68 62.65 62.68 5.3K
10:57 62.68 62.68 62.65 62.66 5.6K
10:58 62.66 62.66 62.64 62.65 10.6K
10:59 62.68 62.68 62.56 62.56 22.9K
11:00 62.56 62.58 62.54 62.54 24.2K
11:01 62.52 62.58 62.52 62.56 35.0K
11:02 62.55 62.59 62.55 62.59 9.0K
11:03 62.55 62.58 62.55 62.58 5.8K
11:04 62.57 62.57 62.47 62.54 33.1K
11:05 62.54 62.60 62.54 62.59 34.7K
11:06 62.59 62.59 62.56 62.58 11.2K
11:07 62.61 62.66 62.61 62.66 2.1K
11:08 62.66 62.66 62.60 62.64 21.6K
11:09 62.69 62.72 62.69 62.72 5.3K
11:10 62.71 62.77 62.68 62.71 6.3K
11:11 62.74 62.74 62.69 62.69 3.0K
11:12 62.70 62.70 62.67 62.69 2.8K
11:13 62.69 62.70 62.67 62.70 30.9K
11:14 62.68 62.76 62.68 62.76 24.4K
11:15 62.74 62.74 62.70 62.74 14.6K
11:16 62.75 62.75 62.73 62.73 4.2K
11:17 62.73 62.75 62.73 62.75 4.9K
11:18 62.73 62.74 62.62 62.62 222.5K
11:19 62.59 62.61 62.59 62.61 1.5K
11:20 62.57 62.57 62.54 62.54 9.0K
11:21 62.54 62.55 62.54 62.54 19.8K
11:22 62.52 62.54 62.52 62.54 3.9K
11:23 62.55 62.55 62.47 62.47 14.2K
11:24 62.47 62.58 62.47 62.58 13.6K
11:25 62.58 62.61 62.56 62.61 8.9K
11:26 62.68 62.68 62.56 62.56 6.8K
11:27 62.58 62.58 62.56 62.56 1.7K
11:28 62.55 62.60 62.55 62.60 17.1K
11:29 62.59 62.60 62.59 62.60 5.9K
11:30 62.61 62.61 62.57 62.58 5.3K
11:31 62.56 62.56 62.52 62.53 9.7K
11:32 62.53 62.54 62.53 62.54 2.5K
11:33 62.54 62.55 62.54 62.55 3.5K
11:34 62.56 62.56 62.52 62.52 3.4K
11:35 62.52 62.54 62.49 62.49 16.0K
11:36 62.49 62.52 62.49 62.52 6.4K
11:37 62.55 62.55 62.51 62.51 3.6K
11:38 62.51 62.52 62.49 62.49 2.9K
11:39 62.47 62.47 62.46 62.46 1.4K
11:40 62.46 62.52 62.46 62.52 9.2K
11:41 62.52 62.53 62.52 62.53 2.4K
11:42 62.53 62.57 62.53 62.57 6.1K
11:43 62.59 62.59 62.55 62.55 7.2K
11:44 62.54 62.58 62.54 62.58 5.8K
11:45 62.58 62.58 62.57 62.57 1.6K
11:46 62.57 62.57 62.57 62.57 0.6K
11:47 62.57 62.57 62.55 62.55 2.4K
11:48 62.55 62.55 62.55 62.55 2.1K
11:49 62.55 62.55 62.55 62.55 1.3K
11:50 62.55 62.56 62.55 62.56 1.1K
11:51 62.56 62.59 62.53 62.59 11.7K
11:52 62.62 62.62 62.61 62.61 2.2K
11:53 62.61 62.62 62.61 62.62 1.8K
11:54 62.64 62.64 62.64 62.64 2.0K
11:55 62.64 62.65 62.64 62.65 0.9K
11:56 62.65 62.67 62.64 62.67 6.2K
11:57 62.67 62.67 62.65 62.65 1.8K
11:58 62.64 62.64 62.64 62.64 1.7K
11:59 62.64 62.64 62.64 62.64 2.6K
12:00 62.63 62.64 62.61 62.63 5.9K
12:01 62.63 62.63 62.60 62.60 4.7K
12:02 62.58 62.59 62.55 62.55 5.0K
12:03 62.55 62.55 62.53 62.53 2.2K
12:04 62.54 62.54 62.51 62.53 9.1K
12:05 62.55 62.55 62.51 62.51 6.3K
12:06 62.55 62.57 62.54 62.54 2.8K
12:07 62.54 62.54 62.53 62.53 3.2K
12:08 62.53 62.59 62.53 62.59 7.2K
12:09 62.59 62.65 62.59 62.64 8.8K
12:10 62.65 62.67 62.64 62.64 4.1K
12:11 62.63 62.63 62.62 62.62 1.8K
12:12 62.62 62.62 62.55 62.55 4.6K
12:13 62.55 62.56 62.55 62.56 3.5K
12:14 62.56 62.56 62.53 62.53 2.7K
12:15 62.53 62.53 62.53 62.53 1.1K
12:16 62.53 62.53 62.52 62.52 2.4K
12:17 62.52 62.53 62.52 62.53 8.8K
12:18 62.54 62.54 62.51 62.51 7.7K
12:19 62.52 62.52 62.46 62.46 13.2K
12:20 62.46 62.47 62.46 62.46 4.7K
12:21 62.46 62.46 62.39 62.41 20.9K
12:22 62.40 62.48 62.40 62.48 36.0K
12:23 62.46 62.49 62.46 62.49 7.8K
12:24 62.47 62.47 62.42 62.43 165.8K
12:25 62.41 62.42 62.40 62.42 6.0K
12:26 62.42 62.48 62.42 62.48 7.8K
12:27 62.48 62.49 62.44 62.46 4.2K
12:28 62.46 62.46 62.46 62.46 0.9K
12:29 62.46 62.46 62.45 62.45 1.1K
12:30 62.45 62.45 62.38 62.38 4.4K
12:31 62.38 62.40 62.37 62.37 3.1K
12:32 62.37 62.37 62.37 62.37 0.9K
12:33 62.37 62.41 62.37 62.41 12.9K
12:34 62.41 62.41 62.41 62.41 0.8K
12:35 62.41 62.41 62.41 62.41 1.5K
12:36 62.43 62.43 62.43 62.43 1.3K
12:37 62.43 62.43 62.41 62.42 1.5K
12:38 62.42 62.45 62.42 62.45 5.6K
12:39 62.44 62.45 62.44 62.45 4.8K
12:40 62.45 62.45 62.45 62.45 3.1K
12:41 62.44 62.44 62.44 62.44 4.2K
12:42 62.44 62.44 62.40 62.44 6.8K
12:43 62.44 62.48 62.44 62.48 5.7K
12:44 62.43 62.47 62.41 62.47 25.1K
12:45 62.50 62.51 62.50 62.51 21.7K
12:46 62.51 62.51 62.51 62.51 0.1K
12:47 62.51 62.51 62.48 62.50 4.9K
12:48 62.50 62.53 62.50 62.53 1.6K
12:49 62.53 62.53 62.53 62.53 0.8K
12:50 62.53 62.53 62.52 62.52 2.1K
12:51 62.52 62.53 62.49 62.49 1.6K
12:52 62.49 62.50 62.49 62.50 3.5K
12:53 62.50 62.50 62.50 62.50 1.5K
12:54 62.50 62.50 62.49 62.49 3.6K
12:55 62.49 62.56 62.49 62.56 6.2K
12:56 62.56 62.58 62.56 62.57 4.5K
12:57 62.57 62.57 62.54 62.54 1.1K
12:58 62.56 62.59 62.56 62.59 3.8K
12:59 62.59 62.59 62.57 62.58 3.6K
13:00 62.58 62.58 62.56 62.56 0.6K
13:01 62.55 62.56 62.55 62.56 1.8K
13:02 62.57 62.57 62.55 62.55 3.2K
13:03 62.52 62.52 62.51 62.51 2.0K
13:04 62.51 62.54 62.51 62.54 4.0K
13:05 62.54 62.55 62.53 62.53 3.0K
13:06 62.53 62.56 62.53 62.56 4.1K
13:07 62.57 62.61 62.57 62.61 5.0K
13:08 62.67 62.67 62.65 62.65 4.3K
13:09 62.65 62.65 62.61 62.61 1.5K
13:10 62.58 62.58 62.55 62.55 2.3K
13:11 62.55 62.56 62.54 62.56 2.2K
13:12 62.56 62.56 62.52 62.52 0.9K
13:13 62.52 62.58 62.52 62.58 9.2K
13:14 62.60 62.60 62.58 62.58 2.3K
13:15 62.58 62.58 62.58 62.58 0.9K
13:16 62.56 62.59 62.56 62.59 10.1K
13:17 62.55 62.55 62.52 62.52 2.9K
13:18 62.51 62.51 62.51 62.51 2.6K
13:19 62.46 62.46 62.44 62.44 2.7K
13:20 62.41 62.44 62.41 62.44 6.1K
13:21 62.41 62.41 62.39 62.39 2.8K
13:22 62.37 62.37 62.37 62.37 1.4K
13:23 62.32 62.34 62.32 62.33 3.3K
13:24 62.33 62.36 62.33 62.33 5.2K
13:25 62.31 62.35 62.29 62.35 9.1K
13:26 62.35 62.35 62.30 62.30 1.9K
13:27 62.33 62.33 62.28 62.31 3.8K
13:28 62.30 62.30 62.28 62.29 4.3K
13:29 62.34 62.34 62.34 62.34 3.3K
13:30 62.26 62.26 62.24 62.24 3.6K
13:31 62.23 62.23 62.18 62.20 9.6K
13:32 62.19 62.25 62.19 62.25 7.8K
13:33 62.26 62.34 62.26 62.34 4.6K
13:34 62.36 62.47 62.36 62.47 15.8K
13:35 62.47 62.48 62.42 62.42 2.8K
13:36 62.41 62.50 62.41 62.49 17.9K
13:37 62.49 62.53 62.46 62.53 4.3K
13:38 62.53 62.54 62.53 62.54 2.1K
13:39 62.59 62.61 62.59 62.61 4.4K
13:40 62.61 62.65 62.61 62.65 4.4K
13:41 62.62 62.62 62.62 62.62 2.6K
13:42 62.62 62.62 62.59 62.59 7.0K
13:43 62.59 62.62 62.59 62.59 4.3K
13:44 62.59 62.59 62.56 62.56 2.6K
13:45 62.52 62.56 62.52 62.56 1.5K
13:46 62.52 62.53 62.51 62.51 2.5K
13:47 62.50 62.58 62.49 62.56 8.2K
13:48 62.56 62.56 62.55 62.55 2.5K
13:49 62.55 62.57 62.53 62.53 2.2K
13:50 62.53 62.53 62.50 62.53 2.4K
13:51 62.51 62.52 62.51 62.52 2.9K
13:52 62.52 62.52 62.52 62.52 0.3K
13:53 62.54 62.54 62.52 62.53 1.2K
13:54 62.50 62.54 62.50 62.54 6.2K
13:55 62.54 62.55 62.52 62.53 1.8K
13:56 62.54 62.54 62.54 62.54 1.9K
13:57 62.54 62.54 62.52 62.52 1.7K
13:58 62.52 62.52 62.50 62.52 2.5K
13:59 62.50 62.51 62.50 62.51 2.6K
14:00 62.53 62.59 62.53 62.59 5.1K
14:01 62.57 62.57 62.51 62.51 2.4K
14:02 62.51 62.52 62.51 62.52 1.6K
14:03 62.52 62.53 62.49 62.50 1.7K
14:04 62.48 62.51 62.48 62.51 1.9K
14:05 62.50 62.51 62.50 62.51 1.5K
14:06 62.51 62.51 62.45 62.45 5.4K
14:07 62.45 62.49 62.45 62.48 8.1K
14:08 62.49 62.49 62.48 62.48 3.5K
14:09 62.48 62.49 62.47 62.49 2.5K
14:10 62.47 62.51 62.47 62.51 9.5K
14:11 62.49 62.49 62.44 62.45 4.1K
14:12 62.45 62.45 62.40 62.40 4.3K
14:13 62.40 62.43 62.40 62.41 7.2K
14:14 62.40 62.43 62.39 62.39 5.3K
14:15 62.36 62.41 62.36 62.41 3.1K
14:16 62.40 62.40 62.38 62.39 1.8K
14:17 62.39 62.41 62.39 62.41 3.7K
14:18 62.41 62.41 62.39 62.39 2.2K
14:19 62.37 62.37 62.36 62.37 1.3K
14:20 62.37 62.37 62.36 62.36 1.0K
14:21 62.37 62.38 62.36 62.36 4.1K
14:22 62.36 62.36 62.34 62.34 2.0K
14:23 62.34 62.34 62.31 62.31 3.8K
14:24 62.32 62.32 62.26 62.26 7.2K
14:25 62.26 62.30 62.26 62.30 14.9K
14:26 62.31 62.35 62.31 62.32 7.4K
14:27 62.32 62.34 62.32 62.32 4.5K
14:28 62.32 62.33 62.32 62.33 1.7K
14:29 62.31 62.32 62.30 62.30 3.2K
14:30 62.30 62.30 62.30 62.30 1.4K
14:31 62.29 62.31 62.29 62.31 8.2K
14:32 62.31 62.33 62.31 62.33 5.1K
14:33 62.32 62.32 62.31 62.31 2.9K
14:34 62.31 62.31 62.31 62.31 3.5K
14:35 62.31 62.31 62.29 62.29 2.1K
14:36 62.29 62.30 62.29 62.30 1.0K
14:37 62.29 62.29 62.27 62.28 5.7K
14:38 62.28 62.28 62.25 62.25 5.4K
14:39 62.24 62.24 62.22 62.22 3.2K
14:40 62.22 62.23 62.22 62.23 1.2K
14:41 62.23 62.23 62.22 62.22 1.4K
14:42 62.21 62.27 62.21 62.26 13.9K
14:43 62.27 62.27 62.27 62.27 3.3K
14:44 62.26 62.27 62.26 62.27 4.2K
14:45 62.27 62.28 62.27 62.28 4.9K
14:46 62.27 62.27 62.26 62.27 2.4K
14:47 62.27 62.27 62.24 62.24 3.5K
14:48 62.25 62.25 62.23 62.23 9.6K
14:49 62.23 62.23 62.22 62.23 1.1K
14:50 62.21 62.23 62.20 62.20 8.6K
14:51 62.21 62.21 62.19 62.20 1.6K
14:52 62.20 62.22 62.20 62.22 2.4K
14:53 62.22 62.22 62.22 62.22 0.7K
14:54 62.22 62.22 62.19 62.19 2.2K
14:55 62.19 62.19 62.19 62.19 1.0K
14:56 62.18 62.19 62.17 62.18 3.6K
14:57 62.18 62.18 62.17 62.17 1.0K
14:58 62.17 62.23 62.17 62.23 15.3K
14:59 62.20 62.24 62.20 62.22 8.4K
15:00 62.22 62.22 62.20 62.20 2.4K
15:01 62.20 62.20 62.19 62.19 3.2K
15:02 62.19 62.19 62.19 62.19 3.4K
15:03 62.19 62.19 62.19 62.19 1.8K
15:04 62.19 62.20 62.18 62.20 8.6K
15:05 62.20 62.20 62.18 62.19 3.3K
15:06 62.19 62.19 62.18 62.19 3.9K
15:07 62.19 62.19 62.11 62.11 6.9K
15:08 62.11 62.11 62.10 62.10 5.0K
15:09 62.09 62.09 62.07 62.07 4.5K
15:10 62.07 62.08 62.02 62.08 17.6K
15:11 62.08 62.09 62.08 62.08 3.2K
15:12 62.08 62.08 62.07 62.07 3.7K
15:13 62.07 62.07 62.05 62.07 3.9K
15:14 62.07 62.15 62.07 62.14 6.1K
15:15 62.14 62.16 62.14 62.16 2.6K
15:16 62.16 62.16 62.13 62.16 5.7K
15:17 62.16 62.17 62.15 62.15 2.4K
15:18 62.14 62.15 62.14 62.14 2.1K
15:19 62.14 62.14 62.11 62.11 1.5K
15:20 62.12 62.12 62.12 62.12 2.0K
15:21 62.12 62.12 62.11 62.12 4.9K
15:22 62.13 62.13 62.03 62.03 18.8K
15:23 62.04 62.04 62.01 62.02 8.0K
15:24 62.00 62.03 62.00 62.00 9.5K
15:25 62.00 62.04 62.00 62.03 2.7K
15:26 62.03 62.03 62.03 62.03 3.1K
15:27 62.02 62.02 61.98 61.98 18.4K
15:28 61.97 61.98 61.96 61.98 8.3K
15:29 61.99 62.01 61.99 62.01 10.5K
15:30 62.02 62.05 62.02 62.05 10.4K
15:31 62.04 62.07 62.04 62.07 4.3K
15:32 62.06 62.07 62.04 62.07 7.0K
15:33 62.09 62.10 62.05 62.05 5.7K
15:34 62.07 62.07 62.04 62.07 12.5K
15:35 62.06 62.08 62.06 62.08 5.6K
15:36 62.08 62.09 62.05 62.05 6.7K
15:37 62.07 62.07 62.05 62.05 3.9K
15:38 62.07 62.07 62.06 62.06 3.7K
15:39 62.06 62.08 62.05 62.08 11.8K
15:40 62.08 62.12 62.08 62.12 5.8K
15:41 62.11 62.13 62.09 62.13 10.1K
15:42 62.13 62.15 62.13 62.14 4.3K
15:43 62.12 62.12 62.11 62.11 9.4K
15:44 62.10 62.18 62.09 62.18 20.2K
15:45 62.19 62.19 62.15 62.15 5.6K
15:46 62.17 62.17 62.15 62.15 7.9K
15:47 62.14 62.14 62.09 62.09 11.5K
15:48 62.07 62.11 62.07 62.10 12.0K
15:49 62.11 62.15 62.11 62.15 10.7K
15:50 62.15 62.20 62.15 62.20 23.6K
15:51 62.20 62.23 62.20 62.21 25.0K
15:52 62.20 62.25 62.20 62.25 21.2K
15:53 62.25 62.25 62.23 62.23 20.7K
15:54 62.23 62.27 62.23 62.26 30.0K
15:55 62.26 62.31 62.26 62.31 38.2K
15:56 62.31 62.37 62.31 62.35 42.6K
15:57 62.33 62.36 62.31 62.32 51.5K
15:58 62.33 62.33 62.29 62.30 59.3K
15:59 62.30 62.30 62.22 62.25 91.5K
16:00 62.24 62.26 62.00 62.25 429.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar