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 63.19 63.75 62.95 62.95 39.2K
09:32 62.96 62.96 62.79 62.89 9.3K
09:33 62.95 62.98 62.95 62.98 21.2K
09:34 62.98 63.01 62.98 63.01 3.4K
09:35 62.97 62.97 62.86 62.86 10.9K
09:36 62.86 62.86 62.63 62.73 12.1K
09:37 62.76 62.81 62.76 62.81 16.1K
09:38 62.81 62.81 62.73 62.73 10.2K
09:39 62.69 62.69 62.65 62.66 5.7K
09:40 62.66 62.66 62.62 62.62 6.2K
09:41 62.62 62.62 62.52 62.52 2.4K
09:42 62.59 62.62 62.59 62.62 1.3K
09:43 62.70 62.70 62.59 62.59 12.5K
09:44 62.58 62.63 62.58 62.63 3.6K
09:45 62.65 62.65 62.59 62.59 3.8K
09:46 62.59 62.59 62.59 62.59 1.5K
09:47 62.59 62.64 62.59 62.64 3.1K
09:48 62.56 62.57 62.53 62.56 8.9K
09:49 62.55 62.55 62.46 62.52 7.3K
09:50 62.52 62.57 62.52 62.57 17.6K
09:51 62.60 62.60 62.60 62.60 3.9K
09:52 62.59 62.66 62.59 62.66 6.2K
09:53 62.65 62.65 62.60 62.63 5.7K
09:54 62.63 62.74 62.63 62.74 3.8K
09:55 62.74 62.74 62.70 62.70 1.2K
09:56 62.71 62.71 62.70 62.70 1.0K
09:57 62.70 62.70 62.63 62.63 0.5K
09:58 62.64 62.64 62.60 62.63 3.9K
09:59 62.60 62.64 62.60 62.64 2.8K
10:00 62.55 62.59 62.55 62.59 4.4K
10:01 62.61 62.61 62.60 62.61 2.9K
10:02 62.68 62.68 62.60 62.60 3.3K
10:03 62.64 62.64 62.61 62.61 2.2K
10:04 62.62 62.66 62.62 62.66 4.9K
10:05 62.66 62.71 62.65 62.69 5.6K
10:06 62.70 62.77 62.70 62.77 3.1K
10:07 62.75 62.80 62.75 62.80 4.7K
10:08 62.84 62.86 62.84 62.86 4.1K
10:09 62.86 62.86 62.85 62.85 1.8K
10:10 62.81 62.84 62.81 62.81 4.2K
10:11 62.81 62.82 62.80 62.81 4.8K
10:12 62.80 62.80 62.80 62.80 2.3K
10:13 62.80 62.81 62.80 62.81 2.1K
10:14 62.79 62.79 62.75 62.75 4.6K
10:15 62.75 62.78 62.73 62.76 7.1K
10:16 62.75 62.75 62.73 62.74 1.5K
10:17 62.76 62.76 62.75 62.75 5.6K
10:18 62.73 62.73 62.73 62.73 4.5K
10:19 62.70 62.73 62.70 62.73 3.7K
10:20 62.76 62.85 62.76 62.85 9.1K
10:21 62.87 62.87 62.86 62.86 0.6K
10:22 62.87 62.90 62.87 62.88 2.7K
10:23 62.88 62.88 62.88 62.88 1.4K
10:24 62.89 62.89 62.86 62.86 1.6K
10:25 62.86 62.86 62.86 62.86 0.4K
10:26 62.86 62.86 62.84 62.84 2.3K
10:27 62.84 62.84 62.82 62.82 0.7K
10:28 62.83 62.83 62.81 62.81 1.2K
10:29 62.81 62.81 62.81 62.81 0.8K
10:30 62.82 62.82 62.76 62.79 7.9K
10:31 62.79 62.79 62.77 62.77 1.4K
10:32 62.75 62.83 62.75 62.83 3.4K
10:33 62.83 62.83 62.81 62.81 1.2K
10:34 62.82 62.85 62.82 62.85 4.8K
10:35 62.86 62.91 62.86 62.91 3.5K
10:36 62.90 62.91 62.89 62.89 4.2K
10:37 62.91 62.98 62.91 62.98 7.1K
10:38 62.97 62.98 62.97 62.98 2.4K
10:39 62.98 62.98 62.97 62.97 3.1K
10:40 62.97 62.97 62.95 62.95 1.1K
10:41 62.95 62.95 62.93 62.93 2.3K
10:42 62.93 62.93 62.91 62.91 0.7K
10:43 62.91 62.92 62.90 62.90 3.6K
10:44 62.90 62.92 62.90 62.92 1.6K
10:45 62.92 62.92 62.92 62.92 5.5K
10:46 62.92 62.95 62.91 62.95 7.5K
10:47 62.95 62.95 62.94 62.94 3.0K
10:48 62.95 62.96 62.94 62.95 2.6K
10:49 62.94 62.94 62.90 62.90 2.1K
10:50 62.87 62.88 62.86 62.86 1.6K
10:51 62.86 62.86 62.86 62.86 4.5K
10:52 62.86 62.94 62.86 62.94 15.5K
10:53 62.94 62.94 62.91 62.91 13.2K
10:54 62.91 62.91 62.90 62.90 3.0K
10:55 62.90 62.90 62.90 62.90 1.2K
10:56 62.92 62.94 62.92 62.93 3.3K
10:57 62.93 62.97 62.93 62.97 2.4K
10:58 62.92 62.94 62.92 62.92 2.7K
10:59 62.92 62.92 62.92 62.92 0.6K
11:00 62.92 62.92 62.92 62.92 2.0K
11:01 62.92 62.97 62.92 62.97 3.2K
11:02 62.97 63.02 62.97 63.00 5.3K
11:03 63.00 63.01 62.99 62.99 1.5K
11:04 62.99 63.02 62.99 63.02 1.7K
11:05 63.02 63.02 63.02 63.02 1.0K
11:06 63.02 63.09 63.02 63.09 4.6K
11:07 63.07 63.07 63.06 63.06 1.4K
11:08 63.06 63.06 63.04 63.04 12.8K
11:09 63.09 63.14 63.09 63.13 7.6K
11:10 63.13 63.13 63.11 63.11 0.4K
11:11 63.11 63.11 63.11 63.11 0.6K
11:12 63.11 63.11 63.09 63.10 4.5K
11:13 63.10 63.10 63.09 63.09 0.8K
11:14 63.10 63.17 63.10 63.16 3.0K
11:15 63.17 63.17 63.15 63.16 1.8K
11:16 63.16 63.18 63.16 63.18 1.6K
11:17 63.18 63.18 63.15 63.15 1.6K
11:18 63.15 63.15 63.13 63.13 1.5K
11:19 63.13 63.13 63.10 63.13 1.9K
11:20 63.10 63.10 63.09 63.09 1.4K
11:21 63.09 63.10 63.09 63.10 1.6K
11:22 63.10 63.10 63.08 63.08 6.7K
11:23 63.08 63.08 63.05 63.05 4.0K
11:24 63.04 63.05 63.04 63.04 2.2K
11:25 63.03 63.04 63.02 63.04 3.4K
11:26 63.06 63.07 63.06 63.06 2.2K
11:27 63.07 63.10 63.07 63.10 2.9K
11:28 63.10 63.10 63.09 63.09 1.4K
11:29 63.09 63.12 63.09 63.12 1.9K
11:30 63.12 63.12 63.10 63.10 14.6K
11:31 63.08 63.12 63.08 63.10 6.5K
11:32 63.10 63.10 63.10 63.10 0.4K
11:33 63.10 63.10 63.02 63.02 18.6K
11:34 63.02 63.02 62.99 62.99 3.4K
11:35 62.99 62.99 62.93 62.93 6.6K
11:36 62.94 62.94 62.92 62.93 3.5K
11:37 62.92 62.92 62.86 62.86 9.2K
11:38 62.86 62.86 62.85 62.85 1.3K
11:39 62.85 62.85 62.84 62.84 1.6K
11:40 62.88 62.88 62.88 62.88 2.9K
11:41 62.96 62.96 62.94 62.96 9.4K
11:42 62.96 62.96 62.90 62.90 15.1K
11:43 62.90 62.91 62.90 62.91 8.0K
11:44 62.92 62.92 62.91 62.92 6.5K
11:45 62.92 62.92 62.92 62.92 1.5K
11:46 62.92 62.94 62.92 62.94 2.4K
11:47 62.94 62.94 62.94 62.94 0.2K
11:48 62.95 62.96 62.95 62.96 3.3K
11:49 62.98 62.98 62.96 62.96 4.9K
11:50 62.98 62.98 62.93 62.95 18.7K
11:51 62.93 62.93 62.92 62.92 25.1K
11:52 62.90 62.90 62.87 62.87 8.0K
11:53 62.87 62.94 62.86 62.94 10.3K
11:54 62.94 62.95 62.94 62.95 1.1K
11:55 62.95 62.95 62.94 62.94 0.7K
11:56 62.94 62.96 62.94 62.96 4.1K
11:57 62.96 62.97 62.96 62.97 1.5K
11:58 62.97 62.97 62.96 62.96 0.3K
11:59 62.95 62.95 62.93 62.93 2.0K
12:00 62.93 62.93 62.92 62.92 1.6K
12:01 62.90 62.90 62.83 62.83 2.6K
12:02 62.80 62.80 62.77 62.77 1.0K
12:03 62.77 62.80 62.77 62.78 2.3K
12:04 62.75 62.81 62.75 62.81 3.7K
12:05 62.81 62.81 62.81 62.81 0.7K
12:06 62.82 62.82 62.82 62.82 0.8K
12:07 62.83 62.83 62.77 62.77 7.5K
12:08 62.77 62.82 62.77 62.78 7.0K
12:09 62.79 62.79 62.79 62.79 0.4K
12:10 62.82 62.82 62.80 62.82 3.9K
12:11 62.82 62.82 62.82 62.82 1.3K
12:12 62.82 62.82 62.81 62.81 1.5K
12:13 62.81 62.83 62.81 62.81 1.3K
12:14 62.80 62.83 62.78 62.81 11.7K
12:15 62.81 62.81 62.79 62.80 1.8K
12:16 62.80 62.81 62.80 62.81 2.0K
12:17 62.81 62.81 62.77 62.77 9.5K
12:18 62.76 62.76 62.76 62.76 1.2K
12:19 62.76 62.76 62.67 62.67 8.6K
12:20 62.67 62.71 62.67 62.71 5.2K
12:21 62.71 62.73 62.71 62.73 1.5K
12:22 62.69 62.71 62.69 62.71 1.3K
12:23 62.71 62.71 62.65 62.65 2.9K
12:24 62.65 62.65 62.65 62.65 0.5K
12:25 62.65 62.65 62.65 62.65 0.2K
12:26 62.65 62.65 62.63 62.63 1.4K
12:27 62.63 62.63 62.60 62.60 2.8K
12:28 62.60 62.60 62.53 62.54 4.9K
12:29 62.54 62.56 62.52 62.52 13.9K
12:30 62.50 62.50 62.18 62.34 98.3K
12:31 62.31 62.31 62.23 62.23 9.3K
12:32 62.23 62.23 62.14 62.17 3.0K
12:33 62.14 62.14 62.00 62.08 2.9K
12:34 62.07 62.08 62.07 62.08 2.8K
12:35 62.05 62.08 62.00 62.06 5.8K
12:36 62.12 62.22 62.12 62.22 34.7K
12:37 62.27 62.32 62.26 62.32 7.2K
12:38 62.35 62.40 62.35 62.38 12.2K
12:39 62.38 62.38 62.38 62.38 9.6K
12:40 62.46 62.48 62.45 62.48 12.6K
12:41 62.49 62.49 62.46 62.46 3.0K
12:42 62.46 62.46 62.46 62.46 0.4K
12:43 62.46 62.49 62.45 62.45 0.8K
12:44 62.45 62.45 62.39 62.39 2.9K
12:45 62.39 62.39 62.39 62.39 0.9K
12:46 62.39 62.39 62.39 62.39 18.0K
12:47 62.39 62.40 62.35 62.40 6.6K
12:48 62.43 62.47 62.43 62.47 5.3K
12:49 62.45 62.45 62.45 62.45 0.7K
12:50 62.45 62.47 62.44 62.47 10.5K
12:51 62.47 62.47 62.45 62.46 20.5K
12:52 62.46 62.47 62.46 62.47 4.5K
12:53 62.45 62.45 62.40 62.40 17.2K
12:54 62.40 62.40 62.32 62.32 14.8K
12:55 62.32 62.32 62.30 62.30 2.5K
12:56 62.31 62.31 62.31 62.31 1.2K
12:57 62.27 62.28 62.27 62.28 4.3K
12:58 62.28 62.32 62.28 62.32 5.5K
12:59 62.32 62.36 62.32 62.36 3.4K
13:00 62.43 62.45 62.42 62.42 7.7K
13:01 62.42 62.42 62.41 62.42 6.0K
13:02 62.42 62.45 62.40 62.40 3.9K
13:03 62.42 62.42 62.40 62.40 1.2K
13:04 62.40 62.43 62.40 62.43 1.8K
13:05 62.43 62.43 62.43 62.43 0.3K
13:06 62.43 62.43 62.37 62.37 2.0K
13:07 62.37 62.37 62.36 62.36 0.3K
13:08 62.42 62.45 62.41 62.42 2.4K
13:09 62.44 62.46 62.44 62.46 4.4K
13:10 62.46 62.50 62.46 62.50 1.7K
13:11 62.48 62.50 62.48 62.50 1.1K
13:12 62.50 62.50 62.50 62.50 0.4K
13:13 62.50 62.50 62.50 62.50 1.5K
13:14 62.50 62.50 62.50 62.50 0.9K
13:15 62.50 62.50 62.49 62.49 7.7K
13:16 62.49 62.50 62.46 62.50 9.7K
13:17 62.46 62.46 62.45 62.45 2.1K
13:18 62.43 62.43 62.43 62.43 11.3K
13:19 62.42 62.42 62.39 62.41 16.8K
13:20 62.47 62.47 62.45 62.45 4.0K
13:21 62.45 62.45 62.40 62.40 3.5K
13:22 62.38 62.38 62.38 62.38 1.8K
13:23 62.40 62.43 62.40 62.43 4.1K
13:24 62.43 62.46 62.43 62.46 7.4K
13:25 62.44 62.44 62.44 62.44 5.3K
13:26 62.43 62.43 62.42 62.42 2.5K
13:27 62.42 62.42 62.42 62.42 0.4K
13:28 62.42 62.42 62.42 62.42 0.4K
13:29 62.42 62.45 62.42 62.45 1.3K
13:30 62.45 62.45 62.45 62.45 1.1K
13:31 62.45 62.45 62.44 62.44 1.2K
13:32 62.44 62.45 62.44 62.45 0.6K
13:33 62.45 62.48 62.45 62.48 0.7K
13:34 62.49 62.50 62.49 62.49 7.5K
13:35 62.49 62.49 62.49 62.49 2.1K
13:36 62.49 62.52 62.49 62.52 2.8K
13:37 62.52 62.52 62.52 62.52 0.3K
13:38 62.52 62.52 62.49 62.49 4.0K
13:39 62.49 62.49 62.49 62.49 0.0K
13:40 62.49 62.52 62.49 62.50 4.2K
13:41 62.50 62.50 62.50 62.50 1.3K
13:42 62.50 62.51 62.50 62.50 1.5K
13:43 62.50 62.50 62.50 62.50 5.6K
13:44 62.50 62.50 62.48 62.48 4.0K
13:45 62.48 62.49 62.48 62.49 2.0K
13:46 62.41 62.42 62.41 62.42 3.5K
13:47 62.42 62.44 62.42 62.44 2.5K
13:48 62.43 62.47 62.42 62.47 2.9K
13:49 62.49 62.49 62.45 62.45 4.0K
13:50 62.45 62.45 62.45 62.45 0.3K
13:51 62.45 62.46 62.45 62.46 1.1K
13:52 62.43 62.43 62.43 62.43 5.0K
13:53 62.43 62.43 62.43 62.43 0.8K
13:54 62.45 62.45 62.45 62.45 1.3K
13:55 62.47 62.47 62.47 62.47 1.4K
13:56 62.44 62.44 62.44 62.44 1.3K
13:57 62.44 62.46 62.44 62.46 6.4K
13:58 62.46 62.46 62.46 62.46 3.8K
13:59 62.46 62.50 62.46 62.50 2.5K
14:00 62.49 62.50 62.48 62.48 1.8K
14:01 62.48 62.52 62.48 62.51 3.6K
14:02 62.51 62.52 62.51 62.51 1.6K
14:03 62.51 62.51 62.51 62.51 1.2K
14:04 62.53 62.53 62.53 62.53 1.0K
14:05 62.53 62.53 62.53 62.53 0.2K
14:06 62.53 62.53 62.50 62.50 3.1K
14:07 62.50 62.52 62.50 62.50 2.5K
14:08 62.51 62.54 62.51 62.53 2.9K
14:09 62.53 62.55 62.53 62.55 1.4K
14:10 62.55 62.55 62.52 62.52 4.0K
14:11 62.52 62.54 62.52 62.54 0.5K
14:12 62.54 62.54 62.53 62.53 1.2K
14:13 62.53 62.53 62.53 62.53 1.0K
14:14 62.53 62.53 62.53 62.53 1.4K
14:15 62.53 62.53 62.52 62.52 0.6K
14:16 62.52 62.54 62.52 62.54 2.2K
14:17 62.56 62.56 62.55 62.55 7.4K
14:18 62.55 62.55 62.55 62.55 0.1K
14:19 62.55 62.62 62.53 62.62 6.9K
14:20 62.62 62.62 62.59 62.59 2.3K
14:21 62.59 62.59 62.59 62.59 0.0K
14:22 62.59 62.61 62.59 62.61 0.6K
14:23 62.61 62.61 62.59 62.59 0.5K
14:24 62.64 62.64 62.62 62.62 0.2K
14:25 62.62 62.62 62.62 62.62 0.2K
14:26 62.62 62.62 62.62 62.62 0.6K
14:27 62.62 62.62 62.62 62.62 0.5K
14:28 62.62 62.62 62.61 62.61 3.7K
14:29 62.61 62.64 62.61 62.64 4.1K
14:30 62.64 62.64 62.61 62.61 2.0K
14:31 62.61 62.61 62.60 62.60 2.1K
14:32 62.60 62.60 62.60 62.60 1.3K
14:33 62.57 62.57 62.55 62.55 18.2K
14:34 62.52 62.54 62.51 62.51 1.4K
14:35 62.51 62.54 62.51 62.51 1.6K
14:36 62.51 62.51 62.50 62.50 0.7K
14:37 62.52 62.52 62.49 62.49 3.1K
14:38 62.51 62.51 62.51 62.51 1.1K
14:39 62.51 62.54 62.51 62.54 1.0K
14:40 62.53 62.53 62.53 62.53 0.8K
14:41 62.54 62.54 62.53 62.53 0.9K
14:42 62.53 62.53 62.53 62.53 0.5K
14:43 62.51 62.51 62.48 62.48 2.7K
14:44 62.48 62.48 62.48 62.48 0.2K
14:45 62.48 62.49 62.48 62.49 1.1K
14:46 62.49 62.52 62.49 62.51 1.4K
14:47 62.51 62.51 62.51 62.51 0.9K
14:48 62.51 62.51 62.51 62.51 0.3K
14:49 62.51 62.51 62.51 62.51 0.2K
14:50 62.51 62.57 62.51 62.57 2.9K
14:51 62.57 62.57 62.57 62.57 0.1K
14:52 62.57 62.57 62.57 62.57 0.5K
14:53 62.57 62.60 62.57 62.60 2.8K
14:54 62.60 62.63 62.60 62.63 1.4K
14:55 62.63 62.63 62.61 62.62 3.6K
14:56 62.62 62.62 62.60 62.60 2.1K
14:57 62.60 62.60 62.60 62.60 1.0K
14:58 62.60 62.63 62.60 62.63 2.5K
14:59 62.63 62.63 62.62 62.62 1.0K
15:00 62.62 62.62 62.62 62.62 0.2K
15:01 62.62 62.64 62.62 62.64 2.6K
15:02 62.63 62.63 62.63 62.63 0.7K
15:03 62.65 62.65 62.65 62.65 2.4K
15:04 62.65 62.65 62.65 62.65 0.4K
15:05 62.65 62.69 62.65 62.69 4.6K
15:06 62.69 62.71 62.69 62.71 3.5K
15:07 62.71 62.71 62.71 62.71 0.5K
15:08 62.71 62.72 62.71 62.72 1.4K
15:09 62.74 62.76 62.74 62.76 2.8K
15:10 62.76 62.76 62.76 62.76 14.2K
15:11 62.75 62.75 62.75 62.75 15.1K
15:12 62.74 62.75 62.67 62.67 11.5K
15:13 62.67 62.67 62.67 62.67 0.4K
15:14 62.68 62.71 62.68 62.71 2.9K
15:15 62.71 62.71 62.71 62.71 0.8K
15:16 62.71 62.71 62.71 62.71 0.4K
15:17 62.71 62.71 62.71 62.71 0.7K
15:18 62.71 62.71 62.71 62.71 0.6K
15:19 62.73 62.74 62.73 62.74 5.5K
15:20 62.75 62.78 62.75 62.76 27.8K
15:21 62.76 62.76 62.71 62.71 3.9K
15:22 62.71 62.71 62.69 62.69 0.7K
15:23 62.69 62.69 62.69 62.69 0.7K
15:24 62.69 62.71 62.69 62.71 3.1K
15:25 62.69 62.69 62.68 62.68 1.8K
15:26 62.70 62.70 62.69 62.69 3.4K
15:27 62.69 62.71 62.69 62.69 2.8K
15:28 62.69 62.69 62.69 62.69 1.3K
15:29 62.69 62.71 62.69 62.70 3.5K
15:30 62.70 62.70 62.70 62.70 0.2K
15:31 62.76 62.76 62.72 62.72 34.8K
15:32 62.72 62.73 62.72 62.73 1.1K
15:33 62.73 62.73 62.73 62.73 3.0K
15:34 62.74 62.76 62.73 62.73 6.8K
15:35 62.74 62.77 62.74 62.77 3.0K
15:36 62.77 62.81 62.77 62.80 18.3K
15:37 62.80 62.80 62.80 62.80 1.1K
15:38 62.77 62.78 62.77 62.78 2.8K
15:39 62.78 62.78 62.73 62.73 14.6K
15:40 62.73 62.74 62.73 62.74 2.4K
15:41 62.72 62.72 62.65 62.65 3.6K
15:42 62.65 62.65 62.63 62.63 1.9K
15:43 62.64 62.65 62.59 62.59 2.5K
15:44 62.59 62.65 62.59 62.65 7.6K
15:45 62.64 62.65 62.63 62.63 2.7K
15:46 62.63 62.63 62.60 62.60 4.9K
15:47 62.60 62.60 62.58 62.60 2.8K
15:48 62.65 62.65 62.65 62.65 3.7K
15:49 62.62 62.64 62.62 62.63 2.8K
15:50 62.66 62.67 62.65 62.67 6.7K
15:51 62.69 62.78 62.69 62.78 20.1K
15:52 62.77 62.78 62.76 62.77 20.8K
15:53 62.77 62.81 62.77 62.81 14.4K
15:54 62.80 62.80 62.78 62.80 9.4K
15:55 62.80 62.80 62.73 62.77 15.9K
15:56 62.70 62.78 62.70 62.78 23.4K
15:57 62.80 62.80 62.76 62.78 20.5K
15:58 62.78 62.78 62.73 62.74 28.9K
15:59 62.75 62.78 62.75 62.77 38.0K
16:00 62.76 62.76 62.63 62.65 265.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar