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 61.30 62.06 60.94 61.06 155.8K
09:32 60.99 61.21 60.99 61.14 28.3K
09:33 61.09 61.09 60.91 60.91 25.3K
09:34 60.95 61.14 60.95 61.09 16.2K
09:35 61.20 61.24 61.09 61.09 9.9K
09:36 61.08 61.22 61.06 61.22 24.7K
09:37 61.21 61.30 61.21 61.28 15.1K
09:38 61.23 61.36 61.23 61.36 4.4K
09:39 61.39 61.47 61.38 61.38 12.0K
09:40 61.45 61.45 61.34 61.37 8.2K
09:41 61.37 61.40 61.33 61.33 3.4K
09:42 61.33 61.36 61.33 61.36 3.5K
09:43 61.36 61.38 61.31 61.38 1.8K
09:44 61.38 61.38 61.22 61.22 10.5K
09:45 61.12 61.16 61.12 61.14 4.7K
09:46 61.11 61.24 61.11 61.21 15.1K
09:47 61.21 61.24 61.21 61.24 2.0K
09:48 61.23 61.25 61.23 61.25 3.9K
09:49 61.26 61.26 61.19 61.19 11.6K
09:50 61.21 61.21 61.17 61.17 17.5K
09:51 61.16 61.16 61.16 61.16 4.8K
09:52 61.16 61.18 61.13 61.13 10.8K
09:53 61.09 61.09 60.96 60.96 18.4K
09:54 60.93 60.96 60.82 60.85 13.7K
09:55 60.86 60.94 60.86 60.93 9.4K
09:56 60.91 60.93 60.91 60.93 6.8K
09:57 60.91 60.93 60.87 60.91 13.3K
09:58 60.92 60.92 60.91 60.92 5.7K
09:59 60.96 60.96 60.96 60.96 5.8K
10:00 60.95 60.95 60.87 60.87 6.9K
10:01 60.73 60.78 60.73 60.76 21.1K
10:02 60.76 60.77 60.72 60.77 17.4K
10:03 60.76 60.82 60.76 60.82 10.7K
10:04 60.82 60.82 60.75 60.81 12.3K
10:05 60.85 60.86 60.81 60.86 16.5K
10:06 60.86 60.94 60.86 60.94 10.2K
10:07 60.95 61.01 60.95 61.01 13.5K
10:08 61.05 61.09 61.05 61.06 10.7K
10:09 61.06 61.15 61.06 61.15 4.0K
10:10 61.19 61.19 61.16 61.19 10.5K
10:11 61.23 61.23 61.13 61.13 17.3K
10:12 61.15 61.18 61.15 61.18 1.8K
10:13 61.18 61.18 61.13 61.13 4.8K
10:14 61.13 61.13 61.08 61.12 7.1K
10:15 61.09 61.09 61.09 61.09 2.5K
10:16 61.09 61.13 61.09 61.13 6.8K
10:17 61.15 61.15 61.09 61.12 8.6K
10:18 61.12 61.12 61.06 61.06 4.1K
10:19 61.06 61.09 61.06 61.08 1.7K
10:20 61.09 61.18 61.09 61.18 8.2K
10:21 61.18 61.22 61.18 61.22 25.1K
10:22 61.27 61.33 61.27 61.30 5.3K
10:23 61.30 61.37 61.30 61.37 11.9K
10:24 61.38 61.39 61.27 61.33 6.9K
10:25 61.32 61.32 61.30 61.32 2.1K
10:26 61.32 61.32 61.29 61.29 4.5K
10:27 61.29 61.37 61.28 61.31 14.2K
10:28 61.32 61.34 61.32 61.34 1.5K
10:29 61.34 61.44 61.34 61.44 9.3K
10:30 61.42 61.47 61.42 61.47 13.6K
10:31 61.45 61.50 61.45 61.50 3.8K
10:32 61.50 61.52 61.50 61.52 0.4K
10:33 61.52 61.55 61.51 61.51 7.3K
10:34 61.51 61.51 61.47 61.47 14.1K
10:35 61.46 61.46 61.41 61.43 4.8K
10:36 61.45 61.45 61.39 61.41 3.7K
10:37 61.41 61.41 61.37 61.37 2.4K
10:38 61.33 61.34 61.33 61.34 9.0K
10:39 61.33 61.35 61.32 61.34 4.4K
10:40 61.34 61.37 61.34 61.37 2.3K
10:41 61.37 61.38 61.36 61.38 4.0K
10:42 61.39 61.39 61.34 61.38 5.2K
10:43 61.38 61.42 61.38 61.42 4.0K
10:44 61.42 61.42 61.41 61.41 3.1K
10:45 61.41 61.43 61.41 61.42 4.3K
10:46 61.41 61.41 61.38 61.38 5.7K
10:47 61.37 61.38 61.35 61.37 6.1K
10:48 61.37 61.38 61.34 61.37 7.6K
10:49 61.38 61.38 61.36 61.37 4.6K
10:50 61.38 61.38 61.36 61.36 2.3K
10:51 61.36 61.36 61.35 61.35 3.9K
10:52 61.36 61.36 61.35 61.35 11.9K
10:53 61.35 61.36 61.29 61.30 7.7K
10:54 61.30 61.32 61.26 61.32 15.3K
10:55 61.32 61.38 61.28 61.28 11.1K
10:56 61.28 61.28 61.23 61.23 2.0K
10:57 61.18 61.26 61.18 61.26 8.0K
10:58 61.26 61.26 61.26 61.26 0.9K
10:59 61.28 61.29 61.26 61.26 9.6K
11:00 61.26 61.26 61.25 61.25 3.2K
11:01 61.27 61.27 61.18 61.18 6.9K
11:02 61.19 61.23 61.19 61.23 5.9K
11:03 61.25 61.31 61.25 61.31 15.4K
11:04 61.31 61.35 61.31 61.33 10.2K
11:05 61.33 61.33 61.32 61.32 3.7K
11:06 61.33 61.33 61.32 61.33 2.7K
11:07 61.35 61.38 61.35 61.36 15.7K
11:08 61.38 61.38 61.35 61.37 5.2K
11:09 61.37 61.37 61.37 61.37 0.9K
11:10 61.39 61.45 61.39 61.45 5.3K
11:11 61.44 61.47 61.44 61.45 3.2K
11:12 61.47 61.50 61.45 61.50 4.8K
11:13 61.50 61.55 61.50 61.55 2.5K
11:14 61.54 61.54 61.51 61.54 22.7K
11:15 61.55 61.59 61.55 61.59 10.2K
11:16 61.60 61.60 61.56 61.56 8.3K
11:17 61.57 61.57 61.52 61.52 4.5K
11:18 61.51 61.52 61.50 61.50 4.4K
11:19 61.52 61.52 61.51 61.51 2.4K
11:20 61.51 61.55 61.51 61.55 7.3K
11:21 61.53 61.59 61.53 61.59 2.6K
11:22 61.59 61.60 61.59 61.60 8.2K
11:23 61.61 61.63 61.61 61.63 1.8K
11:24 61.60 61.62 61.60 61.62 2.2K
11:25 61.62 61.62 61.59 61.59 4.5K
11:26 61.57 61.60 61.57 61.60 0.9K
11:27 61.62 61.62 61.59 61.60 4.0K
11:28 61.53 61.55 61.53 61.55 2.8K
11:29 61.55 61.55 61.52 61.52 7.1K
11:30 61.53 61.54 61.53 61.54 6.4K
11:31 61.56 61.56 61.55 61.56 9.0K
11:32 61.56 61.59 61.56 61.58 7.5K
11:33 61.59 61.60 61.59 61.59 6.4K
11:34 61.60 61.66 61.60 61.66 6.7K
11:35 61.66 61.73 61.64 61.73 16.6K
11:36 61.75 61.78 61.75 61.75 7.5K
11:37 61.75 61.80 61.75 61.80 1.3K
11:38 61.79 61.81 61.79 61.81 5.6K
11:39 61.81 61.83 61.81 61.83 1.0K
11:40 61.83 61.83 61.81 61.81 2.4K
11:41 61.82 61.84 61.82 61.84 0.8K
11:42 61.84 61.84 61.84 61.84 1.7K
11:43 61.86 61.86 61.85 61.85 1.4K
11:44 61.85 61.85 61.84 61.84 2.3K
11:45 61.85 61.85 61.72 61.79 14.3K
11:46 61.78 61.86 61.77 61.86 6.5K
11:47 61.87 61.88 61.80 61.88 10.5K
11:48 61.89 61.92 61.89 61.92 2.7K
11:49 61.92 61.93 61.85 61.85 7.3K
11:50 61.84 61.84 61.82 61.83 4.7K
11:51 61.83 61.86 61.83 61.86 1.1K
11:52 61.86 61.92 61.86 61.92 3.2K
11:53 61.92 61.92 61.91 61.91 0.5K
11:54 61.91 61.91 61.87 61.87 4.5K
11:55 61.86 61.90 61.85 61.90 1.7K
11:56 61.86 61.90 61.86 61.90 2.5K
11:57 61.89 61.89 61.89 61.89 0.1K
11:58 61.89 61.89 61.88 61.88 0.4K
11:59 61.85 61.87 61.85 61.87 2.8K
12:00 61.85 61.88 61.85 61.88 1.4K
12:01 61.88 61.88 61.86 61.86 1.2K
12:02 61.86 61.88 61.86 61.88 0.5K
12:03 61.87 61.87 61.86 61.86 2.6K
12:04 61.86 61.87 61.86 61.87 1.5K
12:05 61.87 61.87 61.87 61.87 0.8K
12:06 61.86 61.87 61.86 61.87 5.1K
12:07 61.85 61.93 61.85 61.93 11.6K
12:08 61.94 61.94 61.91 61.93 4.6K
12:09 61.91 61.91 61.91 61.91 2.2K
12:10 61.93 61.94 61.93 61.93 1.1K
12:11 61.93 61.94 61.92 61.92 3.4K
12:12 61.94 61.94 61.93 61.93 8.3K
12:13 61.93 61.94 61.93 61.93 2.4K
12:14 61.93 61.95 61.93 61.93 8.7K
12:15 61.92 61.92 61.87 61.90 7.8K
12:16 61.90 61.91 61.90 61.90 2.5K
12:17 61.90 61.90 61.89 61.90 0.9K
12:18 61.90 61.92 61.89 61.92 1.1K
12:19 61.92 61.94 61.92 61.93 2.9K
12:20 61.92 61.96 61.92 61.96 2.1K
12:21 61.96 61.96 61.96 61.96 2.0K
12:22 61.94 61.94 61.94 61.94 2.6K
12:23 61.94 61.94 61.94 61.94 0.4K
12:24 61.96 61.96 61.95 61.95 4.1K
12:25 61.95 61.95 61.94 61.94 3.3K
12:26 61.94 61.94 61.86 61.86 2.5K
12:27 61.88 61.90 61.86 61.90 4.8K
12:28 61.90 61.90 61.87 61.87 2.7K
12:29 61.87 61.88 61.87 61.88 3.6K
12:30 61.88 61.90 61.88 61.90 16.3K
12:31 61.90 61.91 61.90 61.91 1.0K
12:32 61.92 61.95 61.92 61.95 3.1K
12:33 61.95 61.95 61.93 61.93 1.7K
12:34 61.93 61.93 61.91 61.92 2.3K
12:35 61.91 61.91 61.90 61.90 2.0K
12:36 61.90 61.90 61.88 61.89 2.1K
12:37 61.89 61.89 61.89 61.89 0.8K
12:38 61.89 61.89 61.87 61.87 1.2K
12:39 61.87 61.87 61.84 61.84 1.7K
12:40 61.84 61.84 61.80 61.80 12.3K
12:41 61.79 61.81 61.79 61.79 1.1K
12:42 61.79 61.80 61.79 61.80 1.3K
12:43 61.80 61.80 61.80 61.80 0.7K
12:44 61.80 61.80 61.78 61.78 1.0K
12:45 61.78 61.81 61.78 61.81 1.2K
12:46 61.82 61.84 61.80 61.84 3.8K
12:47 61.84 61.86 61.84 61.86 2.2K
12:48 61.86 61.86 61.85 61.85 0.8K
12:49 61.85 61.86 61.85 61.86 0.4K
12:50 61.86 61.87 61.86 61.87 3.0K
12:51 61.87 61.87 61.85 61.85 2.6K
12:52 61.85 61.86 61.85 61.86 0.4K
12:53 61.84 61.85 61.84 61.85 3.8K
12:54 61.85 61.85 61.85 61.85 0.6K
12:55 61.85 61.85 61.81 61.81 4.2K
12:56 61.81 61.81 61.80 61.80 1.1K
12:57 61.80 61.81 61.80 61.81 0.9K
12:58 61.79 61.79 61.79 61.79 1.9K
12:59 61.79 61.80 61.78 61.79 1.7K
13:00 61.79 61.79 61.79 61.79 0.6K
13:01 61.79 61.80 61.78 61.80 0.9K
13:02 61.79 61.83 61.79 61.83 8.3K
13:03 61.79 61.80 61.75 61.75 4.6K
13:04 61.75 61.75 61.75 61.75 0.2K
13:05 61.77 61.78 61.77 61.77 2.3K
13:06 61.77 61.79 61.77 61.79 0.5K
13:07 61.79 61.79 61.79 61.79 0.9K
13:08 61.79 61.79 61.78 61.78 0.1K
13:09 61.78 61.80 61.78 61.79 1.1K
13:10 61.79 61.79 61.77 61.77 1.4K
13:11 61.77 61.78 61.76 61.76 1.2K
13:12 61.74 61.74 61.70 61.70 3.8K
13:13 61.70 61.70 61.70 61.70 0.7K
13:14 61.68 61.70 61.68 61.70 1.0K
13:15 61.70 61.70 61.69 61.69 2.9K
13:16 61.69 61.69 61.64 61.64 1.3K
13:17 61.64 61.64 61.64 61.64 1.3K
13:18 61.64 61.64 61.64 61.64 0.1K
13:19 61.63 61.63 61.63 61.63 0.5K
13:20 61.63 61.66 61.63 61.66 2.9K
13:21 61.66 61.66 61.64 61.64 1.8K
13:22 61.66 61.66 61.64 61.64 1.1K
13:23 61.64 61.64 61.64 61.64 0.5K
13:24 61.64 61.64 61.64 61.64 0.4K
13:25 61.64 61.64 61.62 61.63 2.0K
13:26 61.63 61.70 61.63 61.68 4.6K
13:27 61.66 61.68 61.66 61.68 3.4K
13:28 61.68 61.71 61.68 61.71 1.8K
13:29 61.71 61.71 61.71 61.71 2.2K
13:30 61.73 61.73 61.72 61.72 2.2K
13:31 61.72 61.72 61.72 61.72 0.4K
13:32 61.70 61.72 61.69 61.72 3.4K
13:33 61.72 61.73 61.71 61.72 3.0K
13:34 61.72 61.76 61.72 61.76 1.1K
13:35 61.76 61.76 61.74 61.74 0.8K
13:36 61.74 61.76 61.74 61.76 0.6K
13:37 61.76 61.76 61.74 61.74 0.7K
13:38 61.74 61.74 61.72 61.72 7.1K
13:39 61.72 61.73 61.72 61.73 1.9K
13:40 61.73 61.73 61.71 61.72 2.1K
13:41 61.73 61.73 61.72 61.72 0.6K
13:42 61.72 61.78 61.72 61.75 6.2K
13:43 61.75 61.75 61.73 61.73 0.6K
13:44 61.73 61.75 61.68 61.68 5.5K
13:45 61.68 61.68 61.63 61.63 4.4K
13:46 61.61 61.62 61.61 61.62 4.7K
13:47 61.62 61.62 61.62 61.62 1.1K
13:48 61.62 61.66 61.62 61.66 2.4K
13:49 61.66 61.66 61.66 61.66 1.4K
13:50 61.66 61.66 61.64 61.64 4.5K
13:51 61.60 61.63 61.60 61.60 0.8K
13:52 61.60 61.62 61.60 61.62 1.3K
13:53 61.62 61.62 61.60 61.62 1.0K
13:54 61.62 61.62 61.62 61.62 3.2K
13:55 61.66 61.66 61.65 61.65 5.5K
13:56 61.65 61.67 61.65 61.66 1.3K
13:57 61.66 61.66 61.64 61.64 2.5K
13:58 61.65 61.65 61.65 61.65 3.9K
13:59 61.65 61.65 61.63 61.63 1.7K
14:00 61.63 61.63 61.61 61.61 2.1K
14:01 61.61 61.61 61.60 61.60 1.7K
14:02 61.60 61.60 61.60 61.60 2.4K
14:03 61.60 61.60 61.56 61.58 3.7K
14:04 61.58 61.58 61.56 61.57 1.5K
14:05 61.57 61.59 61.57 61.59 4.4K
14:06 61.59 61.59 61.58 61.58 0.9K
14:07 61.60 61.60 61.58 61.58 2.5K
14:08 61.59 61.59 61.59 61.59 0.4K
14:09 61.57 61.60 61.57 61.60 1.3K
14:10 61.58 61.58 61.57 61.57 1.8K
14:11 61.57 61.58 61.56 61.58 1.7K
14:12 61.58 61.58 61.58 61.58 2.5K
14:13 61.58 61.58 61.57 61.58 5.1K
14:14 61.58 61.59 61.57 61.57 0.8K
14:15 61.57 61.64 61.57 61.64 7.8K
14:16 61.64 61.69 61.64 61.69 2.7K
14:17 61.66 61.66 61.66 61.66 5.5K
14:18 61.64 61.66 61.62 61.62 2.0K
14:19 61.64 61.64 61.62 61.62 0.6K
14:20 61.64 61.64 61.62 61.62 0.8K
14:21 61.64 61.64 61.62 61.63 1.3K
14:22 61.63 61.63 61.62 61.62 30.9K
14:23 61.62 61.62 61.61 61.61 2.1K
14:24 61.60 61.60 61.53 61.56 6.8K
14:25 61.54 61.55 61.54 61.54 1.2K
14:26 61.54 61.54 61.54 61.54 4.0K
14:27 61.54 61.57 61.54 61.57 5.1K
14:28 61.57 61.58 61.57 61.58 0.5K
14:29 61.58 61.59 61.58 61.59 2.0K
14:30 61.59 61.60 61.59 61.60 4.4K
14:31 61.60 61.62 61.60 61.60 2.0K
14:32 61.57 61.59 61.57 61.59 3.7K
14:33 61.58 61.58 61.56 61.56 2.9K
14:34 61.56 61.57 61.52 61.53 2.6K
14:35 61.53 61.53 61.52 61.52 3.2K
14:36 61.52 61.52 61.50 61.52 0.8K
14:37 61.52 61.52 61.50 61.52 1.8K
14:38 61.52 61.54 61.50 61.53 4.0K
14:39 61.53 61.54 61.53 61.54 1.0K
14:40 61.54 61.54 61.52 61.52 1.4K
14:41 61.52 61.53 61.50 61.50 1.9K
14:42 61.50 61.53 61.50 61.53 2.9K
14:43 61.53 61.54 61.53 61.53 1.7K
14:44 61.54 61.55 61.54 61.55 3.7K
14:45 61.55 61.55 61.55 61.55 0.8K
14:46 61.55 61.55 61.54 61.54 2.9K
14:47 61.54 61.55 61.54 61.55 0.9K
14:48 61.55 61.56 61.53 61.53 3.8K
14:49 61.54 61.54 61.52 61.52 1.6K
14:50 61.51 61.52 61.51 61.51 1.8K
14:51 61.51 61.51 61.49 61.50 14.9K
14:52 61.49 61.50 61.49 61.49 6.6K
14:53 61.50 61.51 61.47 61.47 7.3K
14:54 61.47 61.48 61.47 61.47 1.0K
14:55 61.47 61.49 61.47 61.49 38.5K
14:56 61.49 61.49 61.49 61.49 1.3K
14:57 61.46 61.48 61.46 61.46 2.6K
14:58 61.46 61.48 61.45 61.47 12.2K
14:59 61.47 61.47 61.47 61.47 1.7K
15:00 61.47 61.47 61.44 61.45 8.5K
15:01 61.48 61.48 61.48 61.48 7.0K
15:02 61.48 61.50 61.48 61.50 6.9K
15:03 61.50 61.52 61.50 61.51 3.6K
15:04 61.51 61.51 61.51 61.51 2.5K
15:05 61.51 61.51 61.46 61.46 34.7K
15:06 61.46 61.46 61.46 61.46 2.6K
15:07 61.47 61.55 61.47 61.54 16.2K
15:08 61.54 61.54 61.49 61.52 3.7K
15:09 61.49 61.49 61.49 61.49 0.9K
15:10 61.49 61.51 61.49 61.51 2.0K
15:11 61.51 61.54 61.51 61.54 5.7K
15:12 61.55 61.56 61.55 61.55 2.6K
15:13 61.55 61.55 61.53 61.53 1.8K
15:14 61.53 61.55 61.53 61.55 2.7K
15:15 61.55 61.56 61.54 61.55 5.5K
15:16 61.53 61.55 61.53 61.53 2.0K
15:17 61.52 61.52 61.49 61.51 10.5K
15:18 61.55 61.56 61.55 61.56 3.6K
15:19 61.55 61.56 61.55 61.56 3.2K
15:20 61.56 61.56 61.54 61.54 1.7K
15:21 61.54 61.55 61.54 61.55 4.7K
15:22 61.56 61.58 61.56 61.58 5.0K
15:23 61.59 61.59 61.58 61.58 1.5K
15:24 61.58 61.60 61.58 61.60 2.9K
15:25 61.60 61.61 61.60 61.60 2.0K
15:26 61.62 61.62 61.60 61.60 5.6K
15:27 61.60 61.61 61.60 61.60 4.6K
15:28 61.60 61.66 61.60 61.66 6.7K
15:29 61.63 61.63 61.60 61.60 6.7K
15:30 61.60 61.62 61.60 61.62 9.0K
15:31 61.61 61.65 61.61 61.65 2.9K
15:32 61.64 61.64 61.62 61.64 4.8K
15:33 61.62 61.64 61.60 61.61 6.1K
15:34 61.62 61.62 61.61 61.61 3.6K
15:35 61.62 61.65 61.62 61.65 10.9K
15:36 61.63 61.64 61.62 61.63 7.7K
15:37 61.63 61.63 61.60 61.60 5.8K
15:38 61.61 61.62 61.61 61.61 3.1K
15:39 61.61 61.61 61.57 61.57 8.5K
15:40 61.59 61.59 61.58 61.58 3.0K
15:41 61.58 61.58 61.56 61.56 9.2K
15:42 61.56 61.58 61.56 61.58 6.6K
15:43 61.58 61.58 61.53 61.53 7.6K
15:44 61.54 61.57 61.54 61.57 6.9K
15:45 61.57 61.58 61.56 61.58 13.5K
15:46 61.58 61.59 61.57 61.59 4.6K
15:47 61.59 61.60 61.58 61.58 7.3K
15:48 61.57 61.59 61.57 61.58 4.9K
15:49 61.58 61.59 61.58 61.58 9.4K
15:50 61.58 61.58 61.58 61.58 5.8K
15:51 61.57 61.57 61.52 61.56 23.3K
15:52 61.56 61.57 61.53 61.53 17.4K
15:53 61.53 61.58 61.53 61.56 16.6K
15:54 61.57 61.61 61.57 61.59 40.4K
15:55 61.60 61.60 61.55 61.58 20.5K
15:56 61.58 61.59 61.55 61.59 24.5K
15:57 61.62 61.65 61.62 61.62 65.1K
15:58 61.62 61.63 61.59 61.59 32.4K
15:59 61.61 61.63 61.61 61.63 46.9K
16:00 61.63 61.64 61.50 61.63 853.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar