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 62.33 62.40 61.48 62.39 72.8K
09:32 62.63 62.63 62.49 62.57 10.8K
09:33 62.52 62.70 62.36 62.70 10.8K
09:34 62.70 62.77 62.66 62.77 4.7K
09:35 62.73 62.90 62.73 62.90 9.4K
09:36 62.87 62.96 62.87 62.93 8.5K
09:37 62.93 62.93 62.78 62.79 16.7K
09:38 62.81 62.85 62.80 62.82 11.9K
09:39 62.84 62.84 62.61 62.62 6.2K
09:40 62.62 62.62 62.54 62.55 8.6K
09:41 62.50 62.50 62.39 62.39 5.4K
09:42 62.51 62.51 62.43 62.49 7.5K
09:43 62.47 62.53 62.46 62.53 10.2K
09:44 62.49 62.56 62.49 62.56 5.8K
09:45 62.51 62.54 62.51 62.53 1.3K
09:46 62.51 62.54 62.51 62.52 2.6K
09:47 62.52 62.52 62.41 62.41 4.0K
09:48 62.40 62.40 62.38 62.38 1.7K
09:49 62.38 62.39 62.35 62.35 7.4K
09:50 62.33 62.37 62.33 62.35 8.9K
09:51 62.36 62.50 62.36 62.50 6.4K
09:52 62.48 62.49 62.48 62.49 3.9K
09:53 62.52 62.52 62.49 62.49 3.8K
09:54 62.55 62.58 62.53 62.58 4.6K
09:55 62.57 62.60 62.57 62.60 6.1K
09:56 62.60 62.65 62.60 62.63 2.4K
09:57 62.65 62.65 62.62 62.62 4.7K
09:58 62.67 62.71 62.67 62.71 6.4K
09:59 62.66 62.67 62.64 62.65 4.6K
10:00 62.68 62.69 62.64 62.69 5.4K
10:01 62.69 62.69 62.67 62.69 5.1K
10:02 62.67 62.67 62.67 62.67 1.8K
10:03 62.66 62.68 62.65 62.68 8.8K
10:04 62.68 62.71 62.65 62.71 6.1K
10:05 62.71 62.74 62.66 62.67 5.4K
10:06 62.68 62.72 62.68 62.72 5.4K
10:07 62.70 62.70 62.67 62.67 5.4K
10:08 62.65 62.72 62.65 62.72 2.8K
10:09 62.70 62.72 62.70 62.72 2.4K
10:10 62.70 62.70 62.67 62.67 6.4K
10:11 62.67 62.67 62.64 62.64 6.0K
10:12 62.63 62.63 62.57 62.57 5.1K
10:13 62.59 62.62 62.59 62.62 1.5K
10:14 62.63 62.64 62.63 62.64 1.6K
10:15 62.65 62.68 62.65 62.68 8.2K
10:16 62.68 62.71 62.68 62.70 6.0K
10:17 62.70 62.78 62.70 62.78 2.7K
10:18 62.78 62.81 62.78 62.80 5.6K
10:19 62.81 62.81 62.78 62.80 2.1K
10:20 62.80 62.83 62.80 62.83 5.5K
10:21 62.83 62.87 62.83 62.87 4.3K
10:22 62.88 62.88 62.88 62.88 1.5K
10:23 62.88 62.88 62.86 62.87 3.6K
10:24 62.89 62.95 62.89 62.93 9.8K
10:25 62.92 62.92 62.91 62.91 2.0K
10:26 62.92 62.92 62.89 62.89 4.6K
10:27 62.88 62.93 62.88 62.90 9.5K
10:28 62.91 62.92 62.88 62.92 11.3K
10:29 62.95 62.95 62.90 62.90 2.6K
10:30 62.90 62.92 62.90 62.92 5.0K
10:31 62.88 62.89 62.88 62.89 4.2K
10:32 62.91 62.91 62.88 62.88 6.9K
10:33 62.93 62.95 62.92 62.95 4.8K
10:34 62.89 62.90 62.89 62.89 5.4K
10:35 62.89 62.93 62.86 62.86 19.5K
10:36 62.83 62.87 62.83 62.85 2.3K
10:37 62.82 62.88 62.82 62.86 3.7K
10:38 62.88 62.88 62.86 62.86 2.4K
10:39 62.87 62.90 62.86 62.88 3.8K
10:40 62.89 62.89 62.88 62.89 1.3K
10:41 62.89 62.90 62.88 62.88 1.9K
10:42 62.89 62.89 62.85 62.85 2.4K
10:43 62.93 62.94 62.92 62.93 4.1K
10:44 62.93 63.00 62.92 62.96 27.5K
10:45 62.98 62.99 62.94 62.97 3.5K
10:46 62.94 62.94 62.94 62.94 1.6K
10:47 62.94 62.94 62.88 62.90 4.8K
10:48 62.90 62.90 62.80 62.83 8.7K
10:49 62.87 62.89 62.87 62.88 4.7K
10:50 62.91 62.91 62.86 62.90 1.2K
10:51 62.89 62.90 62.88 62.90 1.1K
10:52 62.91 62.91 62.88 62.88 3.3K
10:53 62.88 62.88 62.86 62.86 1.4K
10:54 62.86 62.86 62.84 62.84 1.1K
10:55 62.82 62.82 62.80 62.80 2.3K
10:56 62.80 62.82 62.78 62.78 1.9K
10:57 62.78 62.80 62.75 62.78 2.3K
10:58 62.78 62.78 62.76 62.78 6.2K
10:59 62.83 62.83 62.83 62.83 3.4K
11:00 62.81 62.81 62.77 62.77 1.8K
11:01 62.77 62.80 62.77 62.80 2.3K
11:02 62.80 62.82 62.75 62.75 2.1K
11:03 62.75 62.75 62.72 62.72 0.9K
11:04 62.71 62.71 62.70 62.70 2.1K
11:05 62.68 62.68 62.67 62.67 2.4K
11:06 62.68 62.72 62.68 62.72 2.6K
11:07 62.72 62.76 62.71 62.76 1.1K
11:08 62.79 62.80 62.79 62.80 2.7K
11:09 62.80 62.84 62.80 62.84 0.6K
11:10 62.84 62.84 62.78 62.78 2.5K
11:11 62.77 62.77 62.76 62.77 0.8K
11:12 62.77 62.79 62.77 62.79 1.2K
11:13 62.77 62.77 62.76 62.76 1.4K
11:14 62.76 62.76 62.72 62.73 2.9K
11:15 62.73 62.73 62.68 62.68 1.4K
11:16 62.68 62.68 62.68 62.68 0.3K
11:17 62.68 62.68 62.68 62.68 1.2K
11:18 62.68 62.68 62.65 62.66 1.0K
11:19 62.66 62.67 62.64 62.67 1.9K
11:20 62.67 62.67 62.66 62.66 3.0K
11:21 62.66 62.68 62.66 62.67 2.0K
11:22 62.68 62.69 62.68 62.69 1.6K
11:23 62.68 62.68 62.67 62.67 2.0K
11:24 62.67 62.68 62.67 62.68 0.2K
11:25 62.68 62.68 62.68 62.68 0.8K
11:26 62.65 62.65 62.61 62.61 1.9K
11:27 62.62 62.62 62.59 62.60 2.0K
11:28 62.62 62.62 62.60 62.62 2.5K
11:29 62.58 62.58 62.58 62.58 0.9K
11:30 62.63 62.65 62.58 62.58 2.0K
11:31 62.58 62.61 62.58 62.61 0.2K
11:32 62.61 62.61 62.60 62.60 1.0K
11:33 62.60 62.60 62.60 62.60 1.1K
11:34 62.60 62.60 62.57 62.57 1.4K
11:35 62.57 62.58 62.57 62.58 0.2K
11:36 62.58 62.58 62.58 62.58 0.6K
11:37 62.58 62.60 62.57 62.57 2.2K
11:38 62.59 62.60 62.59 62.60 3.0K
11:39 62.60 62.60 62.60 62.60 0.5K
11:40 62.60 62.62 62.60 62.62 0.8K
11:41 62.62 62.62 62.62 62.62 1.4K
11:42 62.62 62.62 62.60 62.60 1.2K
11:43 62.60 62.60 62.59 62.59 1.7K
11:44 62.60 62.60 62.58 62.58 1.9K
11:45 62.56 62.56 62.53 62.54 1.4K
11:46 62.54 62.55 62.54 62.55 3.3K
11:47 62.55 62.56 62.55 62.56 5.6K
11:48 62.55 62.55 62.54 62.54 0.8K
11:49 62.54 62.56 62.52 62.56 6.2K
11:50 62.56 62.56 62.48 62.48 2.1K
11:51 62.48 62.48 62.44 62.44 3.1K
11:52 62.44 62.46 62.44 62.46 1.6K
11:53 62.46 62.46 62.44 62.44 0.4K
11:54 62.44 62.46 62.44 62.46 2.3K
11:55 62.46 62.48 62.46 62.48 1.2K
11:56 62.48 62.55 62.48 62.55 7.1K
11:57 62.55 62.55 62.52 62.52 1.0K
11:58 62.55 62.55 62.53 62.53 0.9K
11:59 62.53 62.53 62.49 62.49 2.1K
12:00 62.49 62.50 62.47 62.48 2.2K
12:01 62.47 62.56 62.47 62.56 3.1K
12:02 62.58 62.58 62.54 62.54 0.6K
12:03 62.56 62.56 62.55 62.55 1.8K
12:04 62.55 62.56 62.51 62.51 2.2K
12:05 62.49 62.50 62.48 62.48 5.1K
12:06 62.47 62.47 62.47 62.47 0.3K
12:07 62.47 62.47 62.46 62.46 1.3K
12:08 62.46 62.50 62.46 62.50 5.5K
12:09 62.50 62.50 62.50 62.50 3.9K
12:10 62.50 62.50 62.46 62.48 2.4K
12:11 62.48 62.50 62.46 62.50 1.2K
12:12 62.50 62.50 62.48 62.48 1.8K
12:13 62.48 62.49 62.48 62.49 0.4K
12:14 62.45 62.46 62.45 62.46 3.4K
12:15 62.44 62.44 62.44 62.44 1.1K
12:16 62.44 62.46 62.44 62.46 1.4K
12:17 62.46 62.46 62.46 62.46 0.2K
12:18 62.45 62.45 62.45 62.45 2.3K
12:19 62.45 62.45 62.45 62.45 0.2K
12:20 62.45 62.45 62.45 62.45 3.5K
12:21 62.45 62.45 62.45 62.45 1.4K
12:22 62.45 62.45 62.45 62.45 0.4K
12:23 62.45 62.50 62.45 62.48 7.1K
12:24 62.48 62.55 62.48 62.55 5.5K
12:25 62.55 62.55 62.55 62.55 1.0K
12:26 62.53 62.53 62.50 62.50 1.5K
12:27 62.50 62.50 62.49 62.49 0.5K
12:28 62.49 62.49 62.49 62.49 0.6K
12:29 62.49 62.49 62.44 62.47 2.1K
12:30 62.46 62.46 62.45 62.45 0.8K
12:31 62.45 62.45 62.45 62.45 1.0K
12:32 62.47 62.47 62.46 62.46 1.5K
12:33 62.46 62.46 62.46 62.46 0.3K
12:34 62.46 62.46 62.45 62.45 1.1K
12:35 62.45 62.45 62.44 62.44 1.4K
12:36 62.44 62.44 62.43 62.44 0.4K
12:37 62.44 62.44 62.42 62.42 2.6K
12:38 62.42 62.42 62.42 62.42 0.0K
12:39 62.38 62.38 62.36 62.36 1.0K
12:40 62.38 62.39 62.37 62.39 3.4K
12:41 62.39 62.39 62.39 62.39 0.3K
12:42 62.39 62.39 62.37 62.39 4.2K
12:43 62.39 62.40 62.39 62.40 0.5K
12:44 62.37 62.41 62.37 62.41 3.2K
12:45 62.44 62.44 62.44 62.44 1.7K
12:46 62.43 62.43 62.41 62.41 1.1K
12:47 62.41 62.41 62.40 62.40 0.7K
12:48 62.40 62.41 62.40 62.41 3.7K
12:49 62.41 62.43 62.41 62.43 0.7K
12:50 62.45 62.47 62.45 62.47 2.6K
12:51 62.47 62.48 62.47 62.48 1.3K
12:52 62.48 62.48 62.45 62.45 0.8K
12:53 62.45 62.45 62.45 62.45 0.1K
12:54 62.45 62.45 62.45 62.45 0.3K
12:55 62.45 62.47 62.45 62.47 3.0K
12:56 62.48 62.48 62.47 62.47 0.7K
12:57 62.46 62.46 62.46 62.46 1.2K
12:58 62.46 62.46 62.46 62.46 0.9K
12:59 62.46 62.48 62.46 62.48 0.5K
13:00 62.48 62.48 62.45 62.46 2.3K
13:01 62.46 62.46 62.46 62.46 1.1K
13:02 62.46 62.46 62.46 62.46 0.6K
13:03 62.46 62.47 62.46 62.47 0.4K
13:04 62.46 62.48 62.46 62.48 0.9K
13:05 62.48 62.48 62.47 62.47 0.4K
13:06 62.47 62.47 62.46 62.46 2.4K
13:07 62.47 62.47 62.47 62.47 0.4K
13:08 62.47 62.47 62.47 62.47 0.7K
13:09 62.47 62.47 62.47 62.47 0.2K
13:10 62.47 62.49 62.47 62.47 3.2K
13:11 62.47 62.47 62.47 62.47 0.1K
13:12 62.48 62.48 62.48 62.48 0.4K
13:13 62.46 62.49 62.46 62.49 0.5K
13:14 62.49 62.49 62.47 62.47 0.5K
13:15 62.48 62.48 62.48 62.48 0.2K
13:16 62.48 62.48 62.47 62.47 0.7K
13:17 62.47 62.49 62.47 62.49 1.4K
13:18 62.49 62.49 62.48 62.48 0.4K
13:19 62.50 62.50 62.49 62.49 2.3K
13:20 62.49 62.49 62.48 62.48 1.4K
13:21 62.48 62.48 62.46 62.46 1.7K
13:22 62.46 62.46 62.46 62.46 0.3K
13:23 62.48 62.48 62.44 62.46 2.9K
13:24 62.44 62.44 62.44 62.44 0.5K
13:25 62.44 62.46 62.44 62.46 0.5K
13:26 62.46 62.47 62.45 62.45 1.8K
13:27 62.46 62.46 62.45 62.45 1.5K
13:28 62.45 62.45 62.45 62.45 0.8K
13:29 62.43 62.43 62.42 62.42 1.2K
13:30 62.42 62.42 62.38 62.38 1.5K
13:31 62.38 62.42 62.38 62.41 5.2K
13:32 62.41 62.41 62.39 62.39 0.4K
13:33 62.39 62.40 62.39 62.40 0.5K
13:34 62.40 62.41 62.40 62.41 0.6K
13:35 62.41 62.42 62.41 62.42 2.0K
13:36 62.42 62.42 62.42 62.42 0.3K
13:37 62.41 62.41 62.41 62.41 1.0K
13:38 62.38 62.38 62.37 62.37 1.1K
13:39 62.37 62.38 62.37 62.38 2.4K
13:40 62.38 62.38 62.37 62.37 1.6K
13:41 62.37 62.39 62.37 62.39 2.8K
13:42 62.40 62.40 62.40 62.40 1.3K
13:43 62.41 62.43 62.41 62.43 1.0K
13:44 62.43 62.43 62.43 62.43 0.5K
13:45 62.43 62.44 62.42 62.44 0.9K
13:46 62.44 62.44 62.43 62.43 0.5K
13:47 62.43 62.43 62.41 62.41 1.6K
13:48 62.41 62.41 62.40 62.40 0.3K
13:49 62.38 62.40 62.38 62.40 1.6K
13:50 62.40 62.41 62.40 62.40 0.4K
13:51 62.40 62.40 62.39 62.39 1.4K
13:52 62.39 62.39 62.38 62.38 0.5K
13:53 62.38 62.39 62.38 62.39 0.4K
13:54 62.39 62.39 62.39 62.39 0.3K
13:55 62.39 62.39 62.38 62.38 0.9K
13:56 62.38 62.40 62.38 62.40 3.3K
13:57 62.40 62.40 62.38 62.38 0.4K
13:58 62.38 62.39 62.37 62.39 2.4K
13:59 62.39 62.39 62.38 62.38 0.3K
14:00 62.38 62.38 62.34 62.34 1.4K
14:01 62.34 62.37 62.34 62.37 0.3K
14:02 62.37 62.37 62.37 62.37 0.9K
14:03 62.35 62.35 62.33 62.33 6.1K
14:04 62.33 62.35 62.33 62.35 1.3K
14:05 62.35 62.37 62.35 62.37 8.7K
14:06 62.37 62.38 62.36 62.36 1.2K
14:07 62.36 62.36 62.35 62.35 0.8K
14:08 62.35 62.35 62.26 62.26 29.6K
14:09 62.25 62.28 62.23 62.23 12.5K
14:10 62.23 62.25 62.23 62.25 2.7K
14:11 62.24 62.24 62.21 62.22 5.0K
14:12 62.22 62.25 62.22 62.23 5.5K
14:13 62.22 62.22 62.22 62.22 1.3K
14:14 62.23 62.23 62.23 62.23 1.0K
14:15 62.23 62.23 62.14 62.14 4.3K
14:16 62.16 62.16 62.11 62.11 3.9K
14:17 62.13 62.13 62.10 62.10 1.9K
14:18 62.10 62.10 62.06 62.08 8.2K
14:19 62.08 62.08 62.05 62.05 4.0K
14:20 62.05 62.07 62.05 62.05 6.6K
14:21 62.04 62.07 62.01 62.01 3.2K
14:22 62.01 62.04 62.01 62.01 4.0K
14:23 62.02 62.03 62.01 62.01 7.4K
14:24 62.01 62.03 62.01 62.02 5.0K
14:25 62.00 62.00 61.97 61.97 6.1K
14:26 61.97 61.97 61.96 61.96 5.2K
14:27 61.98 62.05 61.98 62.05 19.8K
14:28 62.04 62.06 62.04 62.06 2.3K
14:29 62.04 62.05 62.04 62.05 2.3K
14:30 62.05 62.06 62.04 62.06 3.9K
14:31 62.04 62.04 62.02 62.02 3.2K
14:32 62.05 62.09 62.05 62.09 10.1K
14:33 62.06 62.07 62.03 62.04 7.7K
14:34 62.04 62.05 62.03 62.03 1.9K
14:35 62.03 62.03 62.02 62.03 1.8K
14:36 62.01 62.01 61.98 61.98 5.0K
14:37 61.97 61.97 61.95 61.95 5.8K
14:38 61.95 61.95 61.93 61.93 3.8K
14:39 61.91 61.92 61.90 61.90 2.6K
14:40 61.90 61.97 61.90 61.96 14.9K
14:41 61.97 62.01 61.97 61.98 4.4K
14:42 61.98 61.98 61.97 61.97 1.3K
14:43 61.97 61.97 61.93 61.95 3.5K
14:44 61.95 61.95 61.91 61.92 2.9K
14:45 61.92 61.93 61.88 61.91 2.0K
14:46 61.88 61.89 61.86 61.86 3.0K
14:47 61.88 61.89 61.86 61.86 3.1K
14:48 61.83 61.83 61.81 61.83 5.6K
14:49 61.83 61.88 61.80 61.88 16.0K
14:50 61.88 61.88 61.85 61.86 1.6K
14:51 61.87 61.89 61.84 61.87 2.0K
14:52 61.84 61.86 61.84 61.86 3.2K
14:53 61.86 61.86 61.83 61.83 1.8K
14:54 61.83 61.85 61.83 61.83 5.3K
14:55 61.84 61.86 61.84 61.86 6.1K
14:56 61.86 61.86 61.84 61.84 1.9K
14:57 61.83 61.86 61.83 61.86 9.7K
14:58 61.86 61.86 61.85 61.85 2.5K
14:59 61.85 61.87 61.83 61.83 7.8K
15:00 61.82 61.83 61.82 61.82 62.1K
15:01 61.82 61.84 61.82 61.84 6.5K
15:02 61.87 61.87 61.85 61.86 2.2K
15:03 61.86 61.87 61.85 61.87 1.4K
15:04 61.87 61.88 61.85 61.88 12.5K
15:05 61.90 61.90 61.87 61.87 3.0K
15:06 61.87 61.87 61.87 61.87 1.0K
15:07 61.88 61.88 61.86 61.87 4.6K
15:08 61.87 61.88 61.87 61.87 3.3K
15:09 61.87 61.87 61.81 61.81 2.9K
15:10 61.83 61.83 61.81 61.82 4.5K
15:11 61.81 61.82 61.81 61.82 9.1K
15:12 61.84 61.85 61.84 61.84 8.4K
15:13 61.84 61.89 61.84 61.89 6.2K
15:14 61.90 61.90 61.87 61.87 1.9K
15:15 61.87 61.87 61.86 61.86 1.3K
15:16 61.86 61.86 61.84 61.84 1.8K
15:17 61.85 61.87 61.85 61.87 7.8K
15:18 61.87 61.89 61.87 61.89 4.4K
15:19 61.90 61.92 61.90 61.90 3.6K
15:20 61.90 61.92 61.90 61.92 0.8K
15:21 61.92 61.94 61.92 61.94 3.5K
15:22 61.94 61.94 61.94 61.94 0.7K
15:23 61.94 61.94 61.90 61.90 7.7K
15:24 61.90 61.92 61.90 61.92 3.3K
15:25 61.92 61.93 61.92 61.92 3.4K
15:26 61.92 61.94 61.91 61.94 5.1K
15:27 61.93 61.93 61.91 61.91 2.5K
15:28 61.91 61.91 61.88 61.88 3.9K
15:29 61.88 61.89 61.87 61.87 3.4K
15:30 61.88 61.88 61.87 61.87 3.0K
15:31 61.85 61.85 61.85 61.85 5.7K
15:32 61.85 61.85 61.81 61.81 3.1K
15:33 61.80 61.81 61.80 61.81 5.7K
15:34 61.81 61.81 61.81 61.81 2.2K
15:35 61.81 61.81 61.81 61.81 10.9K
15:36 61.80 61.82 61.80 61.82 27.7K
15:37 61.82 61.82 61.80 61.80 7.4K
15:38 61.80 61.80 61.76 61.76 29.1K
15:39 61.77 61.80 61.77 61.80 5.4K
15:40 61.80 61.83 61.80 61.83 4.1K
15:41 61.82 61.82 61.79 61.80 9.6K
15:42 61.77 61.79 61.76 61.79 5.7K
15:43 61.79 61.79 61.79 61.79 2.2K
15:44 61.79 61.80 61.78 61.80 12.9K
15:45 61.80 61.80 61.76 61.76 2.9K
15:46 61.73 61.73 61.73 61.73 5.0K
15:47 61.73 61.73 61.71 61.71 8.5K
15:48 61.71 61.72 61.71 61.71 7.3K
15:49 61.72 61.72 61.70 61.72 5.4K
15:50 61.72 61.72 61.69 61.69 8.4K
15:51 61.69 61.69 61.67 61.69 14.3K
15:52 61.69 61.70 61.68 61.68 29.4K
15:53 61.64 61.66 61.63 61.63 9.8K
15:54 61.63 61.65 61.63 61.65 13.3K
15:55 61.65 61.72 61.65 61.67 22.1K
15:56 61.66 61.67 61.65 61.67 24.0K
15:57 61.67 61.75 61.67 61.75 33.2K
15:58 61.76 61.76 61.73 61.73 33.4K
15:59 61.75 61.75 61.75 61.75 29.9K
16:00 61.76 61.77 61.73 61.75 387.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar