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 62.44 62.95 62.44 62.52 50.9K
09:32 62.55 62.66 62.48 62.62 29.0K
09:33 62.65 62.71 62.46 62.52 11.2K
09:34 62.55 62.63 62.55 62.63 4.5K
09:35 62.72 62.72 62.64 62.64 2.4K
09:36 62.59 62.60 62.52 62.52 7.6K
09:37 62.57 62.60 62.53 62.53 5.7K
09:38 62.53 62.53 62.49 62.50 6.0K
09:39 62.49 62.53 62.49 62.52 6.8K
09:40 62.55 62.55 62.45 62.45 4.9K
09:41 62.45 62.49 62.45 62.48 2.8K
09:42 62.44 62.45 62.39 62.41 3.7K
09:43 62.43 62.55 62.43 62.55 3.6K
09:44 62.51 62.57 62.51 62.55 2.9K
09:45 62.57 62.59 62.57 62.59 2.9K
09:46 62.59 62.61 62.54 62.54 2.8K
09:47 62.54 62.61 62.54 62.61 11.1K
09:48 62.63 62.64 62.60 62.64 4.4K
09:49 62.64 62.64 62.58 62.58 6.7K
09:50 62.58 62.61 62.58 62.61 1.4K
09:51 62.67 62.70 62.65 62.70 3.0K
09:52 62.67 62.67 62.66 62.66 2.3K
09:53 62.66 62.74 62.66 62.74 3.2K
09:54 62.74 62.75 62.72 62.75 3.2K
09:55 62.75 62.79 62.75 62.78 3.6K
09:56 62.76 62.79 62.75 62.75 2.3K
09:57 62.75 62.78 62.75 62.77 16.3K
09:58 62.77 62.77 62.77 62.77 3.8K
09:59 62.77 62.81 62.77 62.81 4.5K
10:00 62.81 62.82 62.75 62.75 6.4K
10:01 62.79 62.79 62.77 62.77 2.1K
10:02 62.78 62.78 62.76 62.78 2.4K
10:03 62.77 62.78 62.77 62.78 1.2K
10:04 62.78 62.78 62.74 62.74 1.1K
10:05 62.75 62.75 62.75 62.75 0.9K
10:06 62.75 62.75 62.75 62.75 0.4K
10:07 62.75 62.75 62.75 62.75 1.6K
10:08 62.75 62.75 62.73 62.74 2.1K
10:09 62.76 62.78 62.76 62.78 2.1K
10:10 62.78 62.78 62.76 62.76 1.3K
10:11 62.76 62.76 62.76 62.76 2.0K
10:12 62.76 62.80 62.76 62.80 1.2K
10:13 62.80 62.80 62.76 62.76 1.1K
10:14 62.76 62.76 62.76 62.76 0.4K
10:15 62.76 62.77 62.76 62.77 1.0K
10:16 62.79 62.79 62.79 62.79 1.9K
10:17 62.77 62.79 62.77 62.79 1.9K
10:18 62.79 62.82 62.76 62.82 2.2K
10:19 62.78 62.78 62.78 62.78 2.7K
10:20 62.77 62.78 62.77 62.78 2.7K
10:21 62.77 62.77 62.76 62.76 3.0K
10:22 62.76 62.76 62.76 62.76 0.8K
10:23 62.76 62.76 62.76 62.76 0.7K
10:24 62.76 62.77 62.76 62.77 0.9K
10:25 62.76 62.77 62.73 62.73 4.8K
10:26 62.73 62.73 62.66 62.66 2.5K
10:27 62.66 62.66 62.66 62.66 0.3K
10:28 62.66 62.66 62.66 62.66 0.9K
10:29 62.66 62.66 62.63 62.64 1.9K
10:30 62.64 62.64 62.62 62.62 0.5K
10:31 62.57 62.64 62.57 62.64 2.7K
10:32 62.63 62.63 62.63 62.63 0.5K
10:33 62.63 62.63 62.63 62.63 1.3K
10:34 62.63 62.63 62.63 62.63 0.6K
10:35 62.63 62.63 62.62 62.62 3.7K
10:36 62.62 62.62 62.61 62.61 0.1K
10:37 62.61 62.61 62.61 62.61 0.5K
10:38 62.61 62.61 62.61 62.61 0.5K
10:39 62.61 62.61 62.59 62.59 2.1K
10:40 62.59 62.59 62.55 62.55 8.0K
10:41 62.57 62.58 62.57 62.58 1.5K
10:42 62.58 62.64 62.58 62.64 3.7K
10:43 62.64 62.64 62.62 62.62 0.6K
10:44 62.62 62.62 62.58 62.58 1.2K
10:45 62.56 62.59 62.56 62.59 1.8K
10:46 62.59 62.59 62.58 62.58 0.9K
10:47 62.55 62.55 62.51 62.51 4.8K
10:48 62.51 62.52 62.51 62.52 0.6K
10:49 62.46 62.46 62.46 62.46 7.1K
10:50 62.46 62.49 62.46 62.49 1.9K
10:51 62.51 62.51 62.51 62.51 3.8K
10:52 62.51 62.51 62.49 62.49 0.5K
10:53 62.49 62.51 62.49 62.51 0.9K
10:54 62.51 62.51 62.51 62.51 0.8K
10:55 62.51 62.51 62.50 62.50 2.8K
10:56 62.48 62.48 62.48 62.48 4.4K
10:57 62.52 62.52 62.52 62.52 0.6K
10:58 62.52 62.52 62.52 62.52 1.0K
10:59 62.52 62.52 62.48 62.48 2.5K
11:00 62.48 62.49 62.47 62.49 1.3K
11:01 62.49 62.49 62.49 62.49 0.8K
11:02 62.49 62.53 62.49 62.53 1.1K
11:03 62.53 62.55 62.53 62.55 0.8K
11:04 62.54 62.54 62.54 62.54 1.3K
11:05 62.54 62.54 62.54 62.54 1.2K
11:06 62.53 62.55 62.53 62.55 1.4K
11:07 62.55 62.55 62.51 62.52 5.7K
11:08 62.52 62.52 62.49 62.50 1.1K
11:09 62.50 62.50 62.48 62.48 0.6K
11:10 62.47 62.47 62.45 62.47 1.8K
11:11 62.47 62.47 62.44 62.44 0.9K
11:12 62.45 62.45 62.44 62.44 2.0K
11:13 62.44 62.47 62.42 62.46 1.7K
11:14 62.49 62.49 62.49 62.49 1.1K
11:15 62.49 62.49 62.48 62.48 1.7K
11:16 62.47 62.47 62.47 62.47 1.0K
11:17 62.47 62.48 62.47 62.48 0.6K
11:18 62.48 62.52 62.47 62.50 3.9K
11:19 62.49 62.49 62.49 62.49 3.7K
11:20 62.49 62.55 62.49 62.55 2.9K
11:21 62.55 62.55 62.55 62.55 0.6K
11:22 62.54 62.54 62.54 62.54 1.2K
11:23 62.54 62.54 62.54 62.54 0.5K
11:24 62.55 62.55 62.52 62.52 4.2K
11:25 62.51 62.51 62.51 62.51 1.1K
11:26 62.54 62.54 62.52 62.52 6.8K
11:27 62.52 62.52 62.49 62.49 0.8K
11:28 62.49 62.51 62.49 62.51 21.7K
11:29 62.51 62.51 62.48 62.48 5.2K
11:30 62.50 62.52 62.50 62.52 1.9K
11:31 62.52 62.54 62.52 62.54 1.7K
11:32 62.55 62.55 62.53 62.53 2.6K
11:33 62.53 62.54 62.53 62.54 1.8K
11:34 62.55 62.55 62.54 62.55 1.3K
11:35 62.57 62.57 62.55 62.55 1.4K
11:36 62.55 62.56 62.55 62.56 1.9K
11:37 62.56 62.57 62.56 62.56 1.7K
11:38 62.53 62.53 62.52 62.52 6.1K
11:39 62.52 62.52 62.52 62.52 0.7K
11:40 62.52 62.54 62.52 62.54 1.7K
11:41 62.54 62.54 62.52 62.52 1.3K
11:42 62.52 62.52 62.51 62.52 1.1K
11:43 62.53 62.53 62.52 62.52 1.5K
11:44 62.52 62.52 62.50 62.50 6.6K
11:45 62.50 62.50 62.50 62.50 0.2K
11:46 62.50 62.50 62.50 62.50 0.2K
11:47 62.54 62.54 62.53 62.53 0.6K
11:48 62.53 62.53 62.51 62.51 0.9K
11:49 62.51 62.51 62.46 62.46 2.1K
11:50 62.46 62.46 62.46 62.46 0.9K
11:51 62.46 62.46 62.46 62.46 0.7K
11:52 62.46 62.47 62.46 62.47 1.1K
11:53 62.47 62.47 62.47 62.47 0.2K
11:54 62.47 62.49 62.47 62.49 1.6K
11:55 62.49 62.52 62.49 62.52 0.6K
11:56 62.52 62.52 62.52 62.52 0.3K
11:57 62.47 62.47 62.47 62.47 2.3K
11:58 62.47 62.47 62.45 62.45 1.1K
11:59 62.45 62.45 62.45 62.45 0.4K
12:00 62.45 62.46 62.45 62.46 2.2K
12:01 62.46 62.50 62.46 62.50 2.2K
12:02 62.50 62.51 62.49 62.51 0.6K
12:03 62.51 62.53 62.51 62.53 0.4K
12:04 62.52 62.52 62.49 62.49 1.7K
12:05 62.49 62.53 62.49 62.53 0.7K
12:06 62.53 62.53 62.52 62.52 0.9K
12:07 62.52 62.52 62.51 62.51 3.2K
12:08 62.49 62.49 62.49 62.49 1.3K
12:09 62.49 62.49 62.49 62.49 0.7K
12:10 62.49 62.51 62.49 62.49 0.8K
12:11 62.49 62.66 62.49 62.66 112.3K
12:12 62.67 62.69 62.67 62.69 1.4K
12:13 62.69 62.69 62.64 62.64 3.0K
12:14 62.64 62.64 62.64 62.64 0.4K
12:15 62.66 62.66 62.62 62.62 5.8K
12:16 62.62 62.66 62.62 62.66 1.3K
12:17 62.66 62.67 62.66 62.67 0.8K
12:18 62.67 62.68 62.67 62.68 2.0K
12:19 62.67 62.73 62.67 62.73 1.9K
12:20 62.73 62.73 62.73 62.73 0.5K
12:21 62.69 62.70 62.69 62.70 1.7K
12:22 62.70 62.70 62.69 62.69 1.0K
12:23 62.69 62.69 62.68 62.68 1.6K
12:24 62.66 62.66 62.65 62.65 9.3K
12:25 62.65 62.65 62.65 62.65 0.4K
12:26 62.65 62.66 62.65 62.66 0.8K
12:27 62.66 62.67 62.66 62.67 1.0K
12:28 62.67 62.67 62.66 62.67 4.5K
12:29 62.67 62.67 62.67 62.67 0.5K
12:30 62.72 62.73 62.72 62.73 1.6K
12:31 62.73 62.73 62.73 62.73 0.3K
12:32 62.73 62.73 62.71 62.73 1.6K
12:33 62.73 62.73 62.72 62.72 1.6K
12:34 62.72 62.72 62.71 62.71 1.5K
12:35 62.71 62.72 62.71 62.72 0.4K
12:36 62.72 62.72 62.71 62.71 0.5K
12:37 62.71 62.73 62.71 62.73 2.6K
12:38 62.73 62.74 62.73 62.74 0.4K
12:39 62.74 62.74 62.73 62.74 0.8K
12:40 62.74 62.74 62.74 62.74 1.6K
12:41 62.74 62.74 62.74 62.74 0.8K
12:42 62.73 62.73 62.73 62.73 1.2K
12:43 62.73 62.73 62.73 62.73 0.2K
12:44 62.72 62.72 62.71 62.71 2.9K
12:45 62.71 62.72 62.71 62.72 1.2K
12:46 62.72 62.72 62.70 62.70 2.0K
12:47 62.70 62.70 62.70 62.70 1.2K
12:48 62.70 62.70 62.70 62.70 0.2K
12:49 62.73 62.74 62.73 62.74 1.0K
12:50 62.74 62.74 62.72 62.72 1.2K
12:51 62.72 62.72 62.72 62.72 0.7K
12:52 62.72 62.72 62.72 62.72 1.0K
12:53 62.72 62.73 62.72 62.73 0.3K
12:54 62.73 62.73 62.70 62.71 2.5K
12:55 62.71 62.71 62.71 62.71 0.1K
12:56 62.71 62.71 62.71 62.71 0.1K
12:57 62.70 62.73 62.70 62.72 0.9K
12:58 62.70 62.70 62.70 62.70 1.8K
12:59 62.70 62.76 62.70 62.76 3.8K
13:00 62.76 62.76 62.74 62.74 2.8K
13:01 62.74 62.74 62.74 62.74 2.1K
13:02 62.74 62.76 62.74 62.76 1.1K
13:03 62.82 62.82 62.82 62.82 0.8K
13:04 62.82 62.82 62.82 62.82 0.6K
13:05 62.82 62.82 62.82 62.82 0.4K
13:06 62.84 62.85 62.84 62.85 4.4K
13:07 62.85 62.85 62.85 62.85 0.4K
13:08 62.85 62.85 62.83 62.83 1.2K
13:09 62.83 62.84 62.83 62.83 1.4K
13:10 62.83 62.84 62.83 62.84 1.6K
13:11 62.84 62.85 62.84 62.85 1.8K
13:12 62.85 62.85 62.85 62.85 0.4K
13:13 62.85 62.86 62.85 62.86 0.8K
13:14 62.86 62.87 62.85 62.86 2.2K
13:15 62.86 62.87 62.86 62.87 0.6K
13:16 62.86 62.92 62.86 62.92 4.6K
13:17 62.92 62.93 62.92 62.93 1.2K
13:18 62.93 62.96 62.93 62.96 1.7K
13:19 62.96 62.96 62.96 62.96 0.5K
13:20 62.95 62.95 62.95 62.95 0.9K
13:21 62.99 62.99 62.97 62.97 1.9K
13:22 62.99 63.06 62.99 63.06 12.8K
13:23 63.07 63.07 63.07 63.07 1.5K
13:24 63.07 63.07 63.06 63.06 1.6K
13:25 63.08 63.10 63.08 63.10 4.9K
13:26 63.10 63.10 63.09 63.09 3.0K
13:27 63.09 63.09 63.08 63.08 0.5K
13:28 63.07 63.09 63.07 63.09 1.5K
13:29 63.09 63.10 63.06 63.10 1.2K
13:30 63.10 63.10 63.09 63.09 1.0K
13:31 63.09 63.09 63.09 63.09 1.7K
13:32 63.09 63.10 63.09 63.10 1.4K
13:33 63.11 63.14 63.11 63.14 1.3K
13:34 63.12 63.12 63.11 63.11 5.7K
13:35 63.11 63.12 63.11 63.12 2.5K
13:36 63.12 63.13 63.12 63.13 2.3K
13:37 63.12 63.12 63.12 63.12 1.0K
13:38 63.12 63.14 63.12 63.14 0.7K
13:39 63.14 63.14 63.09 63.09 5.2K
13:40 63.09 63.11 63.09 63.11 1.7K
13:41 63.11 63.11 63.11 63.11 2.1K
13:42 63.11 63.13 63.11 63.13 1.1K
13:43 63.12 63.13 63.12 63.13 7.5K
13:44 63.13 63.13 63.13 63.13 1.3K
13:45 63.13 63.13 63.13 63.13 1.7K
13:46 63.13 63.16 63.13 63.16 2.3K
13:47 63.16 63.16 63.16 63.16 0.8K
13:48 63.16 63.17 63.15 63.15 2.2K
13:49 63.15 63.16 63.15 63.15 1.0K
13:50 63.15 63.15 63.14 63.14 4.2K
13:51 63.14 63.14 63.14 63.14 0.9K
13:52 63.14 63.14 63.08 63.08 2.7K
13:53 63.08 63.08 63.08 63.08 1.6K
13:54 63.08 63.10 63.08 63.10 1.3K
13:55 63.10 63.10 63.10 63.10 0.5K
13:56 63.10 63.11 63.10 63.10 1.9K
13:57 63.10 63.10 63.10 63.10 0.5K
13:58 63.10 63.10 62.98 62.98 12.9K
13:59 62.98 62.98 62.93 62.93 3.9K
14:00 62.90 62.93 62.90 62.93 1.7K
14:01 62.85 62.89 62.85 62.89 1.2K
14:02 62.89 62.93 62.89 62.93 1.3K
14:03 62.91 62.92 62.91 62.92 2.2K
14:04 62.92 62.94 62.92 62.94 0.7K
14:05 62.95 62.95 62.95 62.95 1.1K
14:06 62.96 62.96 62.92 62.92 3.4K
14:07 62.94 62.94 62.91 62.91 1.3K
14:08 62.93 62.93 62.89 62.90 1.7K
14:09 62.90 62.94 62.90 62.94 1.0K
14:10 62.94 62.94 62.94 62.94 0.6K
14:11 62.94 62.94 62.94 62.94 2.4K
14:12 62.94 62.94 62.94 62.94 1.2K
14:13 62.94 62.95 62.94 62.95 1.6K
14:14 62.95 62.95 62.95 62.95 0.8K
14:15 63.04 63.10 63.04 63.10 13.8K
14:16 63.10 63.10 63.06 63.08 4.9K
14:17 63.08 63.08 63.07 63.07 5.4K
14:18 63.07 63.07 63.06 63.06 2.4K
14:19 63.06 63.06 63.06 63.06 0.9K
14:20 63.06 63.07 63.06 63.07 1.5K
14:21 63.07 63.07 63.06 63.07 8.5K
14:22 63.07 63.07 63.07 63.07 0.2K
14:23 63.08 63.09 63.08 63.08 2.6K
14:24 63.08 63.08 63.06 63.06 1.9K
14:25 63.06 63.07 63.06 63.07 2.4K
14:26 63.07 63.08 63.07 63.07 3.8K
14:27 63.06 63.09 63.06 63.09 4.9K
14:28 63.09 63.09 63.05 63.06 2.8K
14:29 63.06 63.08 63.06 63.08 3.5K
14:30 63.08 63.08 63.07 63.08 0.9K
14:31 63.08 63.08 63.06 63.06 3.1K
14:32 63.05 63.05 63.05 63.05 2.0K
14:33 63.05 63.07 63.05 63.07 1.2K
14:34 63.08 63.08 63.07 63.07 3.2K
14:35 63.07 63.07 63.05 63.05 4.5K
14:36 63.05 63.06 63.05 63.06 1.6K
14:37 63.06 63.06 63.05 63.06 2.0K
14:38 63.06 63.07 63.05 63.05 9.8K
14:39 63.04 63.04 63.03 63.03 5.9K
14:40 63.03 63.04 63.03 63.04 1.2K
14:41 63.05 63.05 63.05 63.05 3.5K
14:42 63.05 63.05 63.05 63.05 1.2K
14:43 63.05 63.09 63.05 63.09 2.7K
14:44 63.09 63.09 63.06 63.06 3.8K
14:45 63.06 63.06 63.05 63.05 0.9K
14:46 63.06 63.06 63.06 63.06 1.7K
14:47 63.06 63.09 63.06 63.09 2.5K
14:48 63.09 63.16 63.09 63.16 2.3K
14:49 63.16 63.16 63.15 63.15 1.2K
14:50 63.15 63.15 63.11 63.12 2.9K
14:51 63.12 63.12 63.11 63.11 1.8K
14:52 63.11 63.15 63.11 63.13 7.7K
14:53 63.06 63.09 63.05 63.09 5.4K
14:54 63.08 63.08 63.03 63.03 3.0K
14:55 63.03 63.03 62.99 63.02 2.4K
14:56 63.02 63.07 63.02 63.07 3.2K
14:57 63.07 63.07 63.07 63.07 0.5K
14:58 63.05 63.06 63.05 63.06 1.2K
14:59 63.07 63.10 63.07 63.10 1.7K
15:00 63.10 63.10 63.09 63.09 1.7K
15:01 63.11 63.11 63.06 63.07 6.9K
15:02 63.07 63.07 63.07 63.07 0.7K
15:03 63.07 63.07 63.07 63.07 1.3K
15:04 63.08 63.08 63.06 63.06 5.8K
15:05 63.07 63.07 63.04 63.04 1.1K
15:06 63.04 63.07 63.04 63.07 1.3K
15:07 63.08 63.10 63.08 63.10 1.7K
15:08 63.10 63.13 63.10 63.13 2.3K
15:09 63.13 63.15 63.11 63.12 5.1K
15:10 63.12 63.12 63.11 63.11 3.8K
15:11 63.11 63.14 63.11 63.14 1.2K
15:12 63.14 63.14 63.13 63.13 1.6K
15:13 63.13 63.13 63.13 63.13 5.5K
15:14 63.13 63.13 63.09 63.09 7.9K
15:15 63.09 63.09 63.05 63.06 6.1K
15:16 63.06 63.08 63.06 63.07 2.5K
15:17 63.07 63.07 63.05 63.07 5.5K
15:18 63.07 63.08 63.06 63.08 4.9K
15:19 63.10 63.10 63.08 63.09 5.9K
15:20 63.08 63.10 63.08 63.10 2.3K
15:21 63.10 63.11 63.09 63.11 5.0K
15:22 63.10 63.10 63.08 63.08 2.8K
15:23 63.06 63.06 63.04 63.04 6.8K
15:24 63.03 63.03 63.01 63.01 4.6K
15:25 63.03 63.08 63.03 63.07 5.7K
15:26 63.07 63.07 63.05 63.05 5.1K
15:27 63.05 63.05 63.05 63.05 2.4K
15:28 63.05 63.05 63.05 63.05 2.7K
15:29 63.05 63.06 63.05 63.06 4.7K
15:30 63.06 63.06 63.02 63.03 32.7K
15:31 63.02 63.03 62.95 62.95 6.6K
15:32 62.95 62.97 62.94 62.97 5.6K
15:33 62.99 62.99 62.98 62.98 3.1K
15:34 62.98 62.99 62.97 62.97 1.9K
15:35 62.97 62.99 62.97 62.98 2.7K
15:36 62.98 62.99 62.95 62.95 3.2K
15:37 62.96 62.96 62.94 62.96 2.7K
15:38 62.96 62.97 62.93 62.97 3.5K
15:39 62.99 62.99 62.96 62.96 4.4K
15:40 62.96 62.97 62.95 62.97 2.5K
15:41 62.97 63.03 62.97 63.03 11.4K
15:42 63.03 63.03 63.01 63.01 4.6K
15:43 63.02 63.02 63.00 63.02 3.6K
15:44 63.01 63.01 63.00 63.01 4.0K
15:45 62.99 63.01 62.99 63.01 8.0K
15:46 63.02 63.03 63.01 63.02 8.0K
15:47 63.02 63.02 63.01 63.01 6.6K
15:48 63.02 63.03 63.01 63.02 7.7K
15:49 63.02 63.06 63.01 63.06 7.8K
15:50 63.06 63.06 63.05 63.05 6.8K
15:51 63.03 63.05 63.00 63.05 19.3K
15:52 63.04 63.06 63.03 63.06 8.2K
15:53 63.06 63.06 63.04 63.05 8.9K
15:54 63.04 63.06 63.02 63.02 11.9K
15:55 63.01 63.04 63.01 63.04 17.8K
15:56 63.03 63.11 63.03 63.11 25.4K
15:57 63.14 63.14 63.11 63.12 19.4K
15:58 63.11 63.12 63.06 63.06 21.3K
15:59 63.08 63.16 63.07 63.16 68.0K
16:00 63.15 63.20 62.85 63.17 261.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar