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 61.62 61.87 61.59 61.72 49.5K
09:32 61.62 61.84 61.62 61.80 11.9K
09:33 61.79 61.98 61.79 61.92 14.7K
09:34 61.88 61.96 61.88 61.96 14.5K
09:35 62.00 62.07 62.00 62.00 15.1K
09:36 62.01 62.01 61.85 61.99 6.4K
09:37 61.95 62.04 61.95 62.04 11.0K
09:38 61.96 61.97 61.96 61.97 7.0K
09:39 61.90 61.91 61.75 61.75 10.5K
09:40 61.78 61.82 61.73 61.73 12.5K
09:41 61.73 61.82 61.73 61.79 13.0K
09:42 61.74 61.84 61.74 61.78 7.0K
09:43 61.83 61.89 61.83 61.89 2.4K
09:44 61.86 61.92 61.86 61.88 8.7K
09:45 61.88 61.94 61.88 61.92 3.8K
09:46 61.92 61.98 61.91 61.98 8.1K
09:47 61.96 61.98 61.91 61.91 8.0K
09:48 61.93 61.99 61.93 61.96 17.3K
09:49 61.95 61.98 61.94 61.96 4.5K
09:50 61.99 62.01 61.94 61.94 6.4K
09:51 61.94 61.94 61.91 61.91 2.2K
09:52 61.91 61.94 61.86 61.86 2.9K
09:53 61.86 61.91 61.86 61.89 7.5K
09:54 61.91 61.91 61.89 61.89 2.3K
09:55 61.91 61.96 61.91 61.96 6.4K
09:56 61.96 61.98 61.96 61.98 4.2K
09:57 61.98 61.98 61.85 61.85 10.9K
09:58 61.86 61.96 61.86 61.96 8.8K
09:59 61.93 61.94 61.93 61.93 2.4K
10:00 61.96 61.96 61.93 61.96 2.5K
10:01 61.93 61.93 61.93 61.93 2.9K
10:02 61.93 61.93 61.91 61.91 2.4K
10:03 61.90 61.90 61.78 61.80 75.2K
10:04 61.88 61.96 61.88 61.94 11.8K
10:05 61.95 61.97 61.93 61.94 5.8K
10:06 61.94 61.97 61.94 61.97 4.4K
10:07 61.97 62.02 61.95 61.95 21.9K
10:08 61.93 61.94 61.93 61.94 6.1K
10:09 61.93 61.95 61.91 61.91 4.1K
10:10 61.92 61.92 61.90 61.92 1.3K
10:11 61.92 61.92 61.92 61.92 1.6K
10:12 61.92 61.92 61.89 61.91 1.5K
10:13 61.92 61.97 61.90 61.96 7.7K
10:14 61.97 61.97 61.90 61.92 8.0K
10:15 61.90 61.90 61.88 61.88 3.8K
10:16 61.88 61.91 61.88 61.91 3.3K
10:17 61.91 61.91 61.89 61.89 4.9K
10:18 61.87 61.87 61.85 61.85 2.8K
10:19 61.80 61.82 61.79 61.79 4.1K
10:20 61.82 61.82 61.81 61.81 3.5K
10:21 61.83 61.84 61.83 61.84 3.8K
10:22 61.85 61.86 61.82 61.82 7.4K
10:23 61.82 61.82 61.76 61.76 4.2K
10:24 61.76 61.76 61.72 61.72 22.9K
10:25 61.75 61.75 61.72 61.72 6.1K
10:26 61.72 61.72 61.56 61.56 9.2K
10:27 61.55 61.57 61.52 61.57 21.7K
10:28 61.49 61.53 61.49 61.53 14.2K
10:29 61.51 61.59 61.51 61.59 13.9K
10:30 61.59 61.64 61.59 61.60 3.3K
10:31 61.65 61.65 61.63 61.63 3.0K
10:32 61.63 61.67 61.60 61.67 5.3K
10:33 61.70 61.70 61.63 61.63 4.7K
10:34 61.63 61.66 61.62 61.66 2.6K
10:35 61.66 61.66 61.63 61.64 1.8K
10:36 61.61 61.65 61.61 61.65 2.3K
10:37 61.66 61.71 61.61 61.61 6.6K
10:38 61.59 61.59 61.55 61.55 2.2K
10:39 61.57 61.59 61.57 61.59 2.3K
10:40 61.58 61.60 61.58 61.60 3.1K
10:41 61.63 61.63 61.58 61.60 4.7K
10:42 61.60 61.60 61.60 61.60 0.8K
10:43 61.60 61.64 61.60 61.63 2.8K
10:44 61.66 61.66 61.63 61.64 6.7K
10:45 61.64 61.64 61.64 61.64 0.7K
10:46 61.64 61.64 61.64 61.64 1.8K
10:47 61.64 61.64 61.64 61.64 0.9K
10:48 61.64 61.64 61.63 61.63 4.6K
10:49 61.63 61.64 61.63 61.64 0.7K
10:50 61.67 61.71 61.67 61.71 3.8K
10:51 61.70 61.70 61.70 61.70 2.6K
10:52 61.68 61.68 61.65 61.65 3.9K
10:53 61.65 61.68 61.65 61.68 4.9K
10:54 61.65 61.67 61.64 61.64 2.4K
10:55 61.66 61.71 61.66 61.71 9.2K
10:56 61.68 61.68 61.68 61.68 1.8K
10:57 61.68 61.68 61.68 61.68 1.2K
10:58 61.66 61.66 61.65 61.65 2.5K
10:59 61.65 61.68 61.65 61.68 4.7K
11:00 61.70 61.79 61.70 61.76 5.8K
11:01 61.81 61.81 61.81 61.81 3.6K
11:02 61.81 61.81 61.79 61.81 1.3K
11:03 61.76 61.76 61.74 61.76 3.8K
11:04 61.80 61.80 61.77 61.78 3.7K
11:05 61.83 61.87 61.83 61.87 4.2K
11:06 61.85 61.85 61.84 61.84 1.9K
11:07 61.84 61.84 61.83 61.83 2.9K
11:08 61.79 61.81 61.79 61.81 9.4K
11:09 61.81 61.81 61.81 61.81 13.7K
11:10 61.81 61.81 61.81 61.81 0.2K
11:11 61.81 61.81 61.77 61.77 1.7K
11:12 61.77 61.78 61.77 61.78 2.4K
11:13 61.77 61.77 61.76 61.76 1.6K
11:14 61.76 61.77 61.76 61.77 0.4K
11:15 61.75 61.76 61.74 61.74 2.9K
11:16 61.75 61.77 61.75 61.77 7.9K
11:17 61.77 61.78 61.76 61.78 3.6K
11:18 61.76 61.76 61.73 61.73 3.1K
11:19 61.73 61.73 61.73 61.73 0.2K
11:20 61.73 61.76 61.73 61.74 4.2K
11:21 61.74 61.78 61.74 61.78 3.7K
11:22 61.78 61.78 61.77 61.78 0.9K
11:23 61.78 61.79 61.78 61.79 2.8K
11:24 61.84 61.84 61.78 61.78 39.6K
11:25 61.78 61.80 61.76 61.76 11.0K
11:26 61.82 61.83 61.81 61.81 9.4K
11:27 61.80 61.80 61.79 61.79 4.0K
11:28 61.78 61.78 61.77 61.77 1.8K
11:29 61.77 61.77 61.75 61.75 6.0K
11:30 61.75 61.76 61.72 61.75 6.0K
11:31 61.75 61.75 61.73 61.74 4.1K
11:32 61.74 61.75 61.74 61.75 1.5K
11:33 61.72 61.75 61.72 61.73 2.3K
11:34 61.74 61.74 61.74 61.74 7.9K
11:35 61.74 61.76 61.73 61.73 1.4K
11:36 61.76 61.83 61.76 61.83 10.5K
11:37 61.83 61.88 61.83 61.86 2.9K
11:38 61.86 61.86 61.86 61.86 0.9K
11:39 61.86 61.87 61.86 61.87 1.1K
11:40 61.87 61.87 61.79 61.79 7.9K
11:41 61.80 61.80 61.79 61.79 2.0K
11:42 61.81 61.81 61.78 61.81 2.4K
11:43 61.81 61.81 61.79 61.81 1.4K
11:44 61.78 61.81 61.78 61.81 1.3K
11:45 61.79 61.79 61.78 61.78 1.3K
11:46 61.74 61.75 61.74 61.75 3.7K
11:47 61.74 61.76 61.74 61.76 3.2K
11:48 61.76 61.76 61.76 61.76 1.0K
11:49 61.76 61.76 61.73 61.73 2.0K
11:50 61.73 61.73 61.72 61.72 3.7K
11:51 61.72 61.72 61.70 61.71 2.4K
11:52 61.71 61.71 61.69 61.69 1.4K
11:53 61.69 61.69 61.64 61.64 2.3K
11:54 61.64 61.65 61.64 61.65 0.6K
11:55 61.65 61.65 61.61 61.61 5.7K
11:56 61.61 61.61 61.61 61.61 0.2K
11:57 61.61 61.61 61.51 61.53 9.5K
11:58 61.52 61.52 61.50 61.50 6.9K
11:59 61.49 61.50 61.49 61.50 14.6K
12:00 61.50 61.51 61.49 61.51 8.3K
12:01 61.50 61.50 61.47 61.48 6.0K
12:02 61.51 61.51 61.51 61.51 18.8K
12:03 61.50 61.50 61.46 61.46 7.6K
12:04 61.46 61.48 61.46 61.48 6.3K
12:05 61.46 61.51 61.46 61.49 7.8K
12:06 61.49 61.49 61.46 61.46 5.5K
12:07 61.44 61.44 61.42 61.42 9.1K
12:08 61.44 61.46 61.42 61.46 19.3K
12:09 61.43 61.47 61.43 61.47 5.0K
12:10 61.48 61.48 61.46 61.46 5.8K
12:11 61.46 61.48 61.46 61.48 3.5K
12:12 61.45 61.47 61.45 61.47 6.1K
12:13 61.47 61.47 61.45 61.46 3.1K
12:14 61.46 61.46 61.44 61.44 3.9K
12:15 61.44 61.48 61.44 61.48 10.3K
12:16 61.45 61.47 61.45 61.45 3.5K
12:17 61.47 61.49 61.47 61.47 8.9K
12:18 61.49 61.49 61.46 61.46 4.3K
12:19 61.45 61.45 61.45 61.45 3.6K
12:20 61.44 61.44 61.43 61.43 6.6K
12:21 61.44 61.44 61.41 61.41 8.4K
12:22 61.40 61.43 61.40 61.43 6.7K
12:23 61.43 61.43 61.41 61.41 4.0K
12:24 61.43 61.43 61.40 61.40 2.7K
12:25 61.40 61.44 61.38 61.39 27.7K
12:26 61.40 61.42 61.40 61.42 4.7K
12:27 61.41 61.41 61.37 61.38 4.2K
12:28 61.38 61.39 61.37 61.39 2.8K
12:29 61.39 61.40 61.37 61.40 5.2K
12:30 61.38 61.39 61.38 61.39 4.0K
12:31 61.39 61.39 61.37 61.37 2.5K
12:32 61.37 61.37 61.36 61.36 4.5K
12:33 61.36 61.36 61.35 61.35 4.4K
12:34 61.35 61.35 61.33 61.33 4.0K
12:35 61.33 61.33 61.32 61.32 4.5K
12:36 61.35 61.36 61.33 61.36 5.9K
12:37 61.33 61.34 61.32 61.33 3.6K
12:38 61.32 61.33 61.32 61.32 2.4K
12:39 61.34 61.34 61.32 61.34 2.6K
12:40 61.34 61.34 61.32 61.32 2.2K
12:41 61.34 61.34 61.31 61.31 3.6K
12:42 61.32 61.32 61.32 61.32 2.5K
12:43 61.30 61.30 61.27 61.27 4.0K
12:44 61.27 61.29 61.26 61.26 4.3K
12:45 61.28 61.28 61.22 61.22 4.4K
12:46 61.26 61.26 61.22 61.26 4.0K
12:47 61.26 61.27 61.26 61.27 2.4K
12:48 61.24 61.24 61.19 61.19 11.0K
12:49 61.18 61.18 61.14 61.14 8.6K
12:50 61.13 61.16 61.13 61.15 11.5K
12:51 61.11 61.13 61.11 61.13 11.5K
12:52 61.12 61.12 61.08 61.08 12.5K
12:53 61.07 61.09 61.06 61.06 11.3K
12:54 61.07 61.07 61.07 61.07 7.2K
12:55 61.06 61.08 61.06 61.07 9.9K
12:56 61.07 61.07 61.04 61.04 10.0K
12:57 61.06 61.06 61.04 61.06 17.4K
12:58 61.06 61.09 61.06 61.09 8.7K
12:59 61.05 61.07 61.05 61.07 7.3K
13:00 61.06 61.06 61.02 61.02 9.4K
13:01 61.05 61.07 61.04 61.05 10.5K
13:02 61.05 61.05 61.01 61.01 10.1K
13:03 61.04 61.04 61.00 61.00 12.1K
13:04 61.00 61.02 61.00 61.01 9.7K
13:05 60.99 61.01 60.99 61.00 5.2K
13:06 60.97 60.99 60.93 60.98 8.8K
13:07 60.98 60.98 60.91 60.91 9.4K
13:08 60.99 60.99 60.96 60.99 13.2K
13:09 60.98 60.98 60.93 60.93 11.4K
13:10 60.95 60.97 60.93 60.93 9.8K
13:11 60.95 60.96 60.92 60.96 9.9K
13:12 60.96 60.96 60.89 60.90 7.2K
13:13 60.91 60.91 60.86 60.86 8.0K
13:14 60.88 60.92 60.85 60.92 13.8K
13:15 60.92 60.99 60.92 60.99 20.1K
13:16 61.02 61.17 61.02 61.17 14.2K
13:17 61.17 61.18 61.17 61.18 23.9K
13:18 61.18 61.26 61.18 61.26 5.6K
13:19 61.26 61.26 61.26 61.26 2.0K
13:20 61.26 61.26 61.21 61.23 12.9K
13:21 61.23 61.25 61.23 61.25 3.6K
13:22 61.28 61.37 61.26 61.34 13.0K
13:23 61.34 61.35 61.34 61.35 0.5K
13:24 61.36 61.37 61.36 61.36 3.6K
13:25 61.37 61.37 61.27 61.27 15.1K
13:26 61.30 61.32 61.30 61.32 3.8K
13:27 61.32 61.32 61.30 61.32 1.2K
13:28 61.32 61.32 61.32 61.32 2.7K
13:29 61.32 61.32 61.25 61.25 9.1K
13:30 61.25 61.26 61.24 61.24 3.5K
13:31 61.24 61.24 61.23 61.23 6.4K
13:32 61.23 61.23 61.22 61.22 1.1K
13:33 61.24 61.26 61.24 61.26 4.9K
13:34 61.26 61.27 61.26 61.27 6.3K
13:35 61.28 61.30 61.28 61.30 6.9K
13:36 61.29 61.33 61.29 61.32 4.4K
13:37 61.32 61.32 61.32 61.32 1.6K
13:38 61.32 61.32 61.31 61.31 5.9K
13:39 61.30 61.35 61.30 61.33 11.9K
13:40 61.34 61.34 61.34 61.34 0.6K
13:41 61.33 61.34 61.33 61.33 4.3K
13:42 61.37 61.40 61.37 61.40 5.0K
13:43 61.40 61.40 61.39 61.40 2.5K
13:44 61.40 61.40 61.40 61.40 2.7K
13:45 61.40 61.40 61.38 61.39 4.6K
13:46 61.41 61.41 61.37 61.37 12.1K
13:47 61.37 61.37 61.37 61.37 0.9K
13:48 61.37 61.37 61.36 61.36 2.3K
13:49 61.36 61.36 61.34 61.35 7.5K
13:50 61.35 61.35 61.34 61.34 1.5K
13:51 61.34 61.35 61.34 61.35 3.3K
13:52 61.35 61.35 61.34 61.34 2.9K
13:53 61.34 61.36 61.34 61.36 5.8K
13:54 61.36 61.37 61.35 61.35 9.4K
13:55 61.35 61.35 61.35 61.35 0.6K
13:56 61.34 61.40 61.34 61.40 9.2K
13:57 61.42 61.42 61.42 61.42 3.1K
13:58 61.42 61.42 61.39 61.40 7.2K
13:59 61.39 61.40 61.38 61.40 3.4K
14:00 61.40 61.41 61.40 61.41 5.0K
14:01 61.42 61.47 61.42 61.47 6.0K
14:02 61.49 61.50 61.48 61.48 8.1K
14:03 61.47 61.47 61.46 61.46 3.0K
14:04 61.47 61.47 61.46 61.46 5.3K
14:05 61.46 61.46 61.46 61.46 3.5K
14:06 61.46 61.46 61.45 61.45 2.8K
14:07 61.46 61.47 61.45 61.47 2.4K
14:08 61.45 61.45 61.41 61.43 13.3K
14:09 61.43 61.43 61.43 61.43 2.0K
14:10 61.43 61.45 61.42 61.42 5.5K
14:11 61.42 61.42 61.41 61.41 6.6K
14:12 61.41 61.41 61.40 61.40 2.9K
14:13 61.40 61.41 61.40 61.41 10.2K
14:14 61.41 61.43 61.41 61.43 5.1K
14:15 61.42 61.42 61.41 61.41 5.4K
14:16 61.41 61.41 61.39 61.40 9.6K
14:17 61.40 61.41 61.39 61.39 4.9K
14:18 61.38 61.38 61.38 61.38 16.4K
14:19 61.38 61.38 61.37 61.38 8.1K
14:20 61.38 61.38 61.37 61.37 1.8K
14:21 61.37 61.38 61.37 61.38 9.7K
14:22 61.37 61.37 61.36 61.36 8.6K
14:23 61.37 61.37 61.35 61.35 8.2K
14:24 61.35 61.36 61.35 61.35 10.7K
14:25 61.36 61.38 61.35 61.35 5.3K
14:26 61.35 61.36 61.34 61.35 2.7K
14:27 61.34 61.37 61.34 61.37 6.6K
14:28 61.37 61.37 61.36 61.36 2.8K
14:29 61.34 61.34 61.30 61.30 8.4K
14:30 61.31 61.31 61.30 61.31 7.1K
14:31 61.31 61.31 61.29 61.30 6.9K
14:32 61.29 61.30 61.29 61.30 6.4K
14:33 61.30 61.31 61.30 61.31 5.1K
14:34 61.30 61.31 61.30 61.31 2.6K
14:35 61.30 61.31 61.30 61.31 7.0K
14:36 61.32 61.34 61.32 61.34 14.3K
14:37 61.34 61.35 61.33 61.34 9.6K
14:38 61.33 61.33 61.32 61.32 4.6K
14:39 61.32 61.33 61.31 61.32 12.1K
14:40 61.31 61.31 61.28 61.30 4.4K
14:41 61.25 61.28 61.25 61.26 7.0K
14:42 61.27 61.29 61.26 61.28 8.2K
14:43 61.28 61.28 61.27 61.28 3.0K
14:44 61.28 61.28 61.27 61.27 11.0K
14:45 61.27 61.27 61.24 61.24 6.5K
14:46 61.26 61.28 61.25 61.28 5.9K
14:47 61.27 61.27 61.24 61.24 6.6K
14:48 61.25 61.25 61.24 61.24 6.6K
14:49 61.24 61.25 61.24 61.25 5.0K
14:50 61.25 61.26 61.25 61.26 5.6K
14:51 61.26 61.26 61.25 61.25 5.7K
14:52 61.25 61.26 61.25 61.26 3.9K
14:53 61.25 61.25 61.24 61.25 6.9K
14:54 61.24 61.25 61.24 61.24 7.6K
14:55 61.25 61.25 61.24 61.24 3.0K
14:56 61.24 61.24 61.24 61.24 4.7K
14:57 61.24 61.26 61.23 61.24 7.8K
14:58 61.24 61.24 61.23 61.24 2.2K
14:59 61.24 61.24 61.24 61.24 3.3K
15:00 61.24 61.24 61.24 61.24 1.6K
15:01 61.25 61.27 61.25 61.27 14.1K
15:02 61.27 61.30 61.27 61.30 14.4K
15:03 61.30 61.31 61.30 61.31 3.8K
15:04 61.31 61.31 61.29 61.29 5.4K
15:05 61.29 61.29 61.28 61.28 7.6K
15:06 61.26 61.27 61.25 61.25 13.1K
15:07 61.25 61.25 61.24 61.24 6.1K
15:08 61.24 61.26 61.24 61.25 7.0K
15:09 61.25 61.25 61.24 61.25 12.0K
15:10 61.25 61.26 61.25 61.25 6.8K
15:11 61.26 61.26 61.26 61.26 6.7K
15:12 61.26 61.26 61.25 61.25 1.9K
15:13 61.26 61.27 61.26 61.27 7.5K
15:14 61.26 61.27 61.24 61.24 12.9K
15:15 61.24 61.25 61.24 61.24 4.3K
15:16 61.25 61.27 61.24 61.25 15.7K
15:17 61.25 61.25 61.22 61.22 11.4K
15:18 61.21 61.21 61.19 61.19 7.5K
15:19 61.20 61.20 61.18 61.18 4.1K
15:20 61.18 61.20 61.17 61.17 8.5K
15:21 61.16 61.16 61.12 61.14 8.6K
15:22 61.15 61.18 61.13 61.13 18.9K
15:23 61.13 61.17 61.13 61.15 5.1K
15:24 61.15 61.15 61.14 61.14 3.9K
15:25 61.16 61.16 61.15 61.15 7.8K
15:26 61.15 61.16 61.15 61.16 5.7K
15:27 61.19 61.24 61.19 61.24 8.7K
15:28 61.24 61.26 61.24 61.25 9.2K
15:29 61.27 61.28 61.27 61.28 6.6K
15:30 61.28 61.28 61.27 61.28 10.2K
15:31 61.29 61.29 61.27 61.27 3.9K
15:32 61.27 61.30 61.27 61.30 7.7K
15:33 61.30 61.32 61.29 61.29 12.2K
15:34 61.29 61.30 61.27 61.30 7.3K
15:35 61.30 61.32 61.30 61.31 5.0K
15:36 61.29 61.30 61.28 61.28 14.1K
15:37 61.29 61.29 61.27 61.27 5.9K
15:38 61.27 61.29 61.27 61.28 6.2K
15:39 61.28 61.28 61.26 61.26 12.8K
15:40 61.26 61.28 61.26 61.27 10.0K
15:41 61.27 61.29 61.26 61.29 12.0K
15:42 61.29 61.30 61.29 61.30 6.0K
15:43 61.30 61.30 61.26 61.27 7.8K
15:44 61.26 61.26 61.20 61.24 17.6K
15:45 61.24 61.26 61.23 61.23 7.4K
15:46 61.20 61.20 61.17 61.17 9.6K
15:47 61.18 61.18 61.15 61.15 18.1K
15:48 61.12 61.12 61.10 61.10 13.9K
15:49 61.10 61.13 61.09 61.09 16.6K
15:50 61.09 61.10 61.07 61.09 12.4K
15:51 61.11 61.16 61.11 61.16 34.4K
15:52 61.16 61.25 61.16 61.23 39.2K
15:53 61.23 61.25 61.23 61.25 19.8K
15:54 61.25 61.30 61.25 61.30 23.5K
15:55 61.29 61.30 61.23 61.23 48.0K
15:56 61.20 61.20 61.14 61.14 60.7K
15:57 61.12 61.16 61.09 61.12 55.4K
15:58 61.12 61.13 61.09 61.09 43.3K
15:59 61.08 61.09 61.05 61.09 65.4K
16:00 61.07 61.07 61.00 61.06 971.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar