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 59.98 60.03 59.58 59.68 101.5K
09:32 59.69 59.82 59.69 59.76 12.5K
09:33 59.77 59.84 59.76 59.80 10.4K
09:34 59.85 59.94 59.82 59.92 9.6K
09:35 59.93 60.01 59.93 60.01 25.8K
09:36 59.99 60.07 59.98 60.03 16.5K
09:37 59.98 59.98 59.91 59.91 17.7K
09:38 59.97 60.02 59.97 60.02 13.2K
09:39 60.04 60.07 60.00 60.00 31.9K
09:40 60.00 60.06 60.00 60.03 4.4K
09:41 60.00 60.15 60.00 60.15 19.7K
09:42 60.20 60.33 60.20 60.27 25.1K
09:43 60.31 60.45 60.31 60.45 7.8K
09:44 60.43 60.50 60.40 60.40 12.9K
09:45 60.40 60.42 60.37 60.37 18.7K
09:46 60.37 60.40 60.26 60.26 9.5K
09:47 60.26 60.26 60.20 60.21 6.9K
09:48 60.21 60.21 60.10 60.10 8.1K
09:49 60.03 60.06 60.03 60.06 9.7K
09:50 60.07 60.10 60.07 60.09 13.6K
09:51 60.10 60.10 60.02 60.02 3.2K
09:52 60.10 60.17 60.10 60.16 19.6K
09:53 60.16 60.22 60.13 60.22 8.8K
09:54 60.22 60.33 60.22 60.33 14.2K
09:55 60.30 60.36 60.28 60.36 16.8K
09:56 60.34 60.34 60.26 60.26 8.7K
09:57 60.26 60.28 60.25 60.28 4.8K
09:58 60.28 60.28 60.25 60.25 6.9K
09:59 60.27 60.27 60.22 60.22 4.2K
10:00 60.22 60.22 60.17 60.17 5.8K
10:01 60.17 60.18 60.11 60.11 4.5K
10:02 60.11 60.14 60.06 60.06 3.2K
10:03 60.06 60.06 60.01 60.01 6.8K
10:04 59.98 60.02 59.98 60.02 8.5K
10:05 60.02 60.10 60.02 60.09 11.6K
10:06 60.16 60.19 60.15 60.19 9.4K
10:07 60.23 60.23 60.15 60.16 9.3K
10:08 60.19 60.22 60.17 60.21 5.8K
10:09 60.23 60.23 60.21 60.22 7.5K
10:10 60.21 60.21 60.19 60.20 2.6K
10:11 60.20 60.28 60.19 60.28 14.5K
10:12 60.29 60.36 60.29 60.35 3.9K
10:13 60.34 60.37 60.34 60.37 4.9K
10:14 60.37 60.37 60.31 60.31 4.6K
10:15 60.31 60.31 60.26 60.27 4.2K
10:16 60.28 60.35 60.27 60.35 5.5K
10:17 60.35 60.35 60.30 60.30 5.5K
10:18 60.30 60.31 60.28 60.28 5.8K
10:19 60.16 60.17 60.14 60.15 51.8K
10:20 60.15 60.15 60.11 60.11 2.9K
10:21 60.11 60.15 60.11 60.15 5.2K
10:22 60.15 60.17 60.12 60.17 3.7K
10:23 60.17 60.19 60.16 60.16 3.9K
10:24 60.16 60.16 60.10 60.10 3.9K
10:25 60.13 60.13 60.13 60.13 2.6K
10:26 60.12 60.12 60.10 60.11 8.5K
10:27 60.11 60.15 60.11 60.15 4.5K
10:28 60.17 60.21 60.17 60.21 5.9K
10:29 60.21 60.24 60.21 60.24 4.2K
10:30 60.24 60.24 60.18 60.22 28.8K
10:31 60.21 60.24 60.21 60.24 3.6K
10:32 60.17 60.17 60.11 60.12 10.4K
10:33 60.12 60.12 60.10 60.11 3.3K
10:34 60.11 60.21 60.11 60.20 7.3K
10:35 60.19 60.19 60.18 60.18 5.9K
10:36 60.16 60.16 60.11 60.11 3.5K
10:37 60.11 60.11 60.07 60.07 4.3K
10:38 60.06 60.06 60.00 60.00 4.7K
10:39 60.00 60.21 60.00 60.21 6.2K
10:40 60.13 60.13 60.13 60.13 0.4K
10:41 60.13 60.13 60.10 60.10 1.0K
10:42 60.10 60.10 60.04 60.06 13.6K
10:43 60.11 60.11 60.09 60.09 9.2K
10:44 60.09 60.09 60.04 60.04 1.4K
10:45 60.04 60.04 60.00 60.00 2.4K
10:46 60.00 60.00 59.93 59.93 6.3K
10:47 59.93 59.94 59.93 59.93 1.3K
10:48 59.93 59.96 59.93 59.94 7.4K
10:49 59.94 59.97 59.93 59.97 5.0K
10:50 59.95 59.96 59.93 59.93 1.0K
10:51 59.95 59.95 59.92 59.92 0.8K
10:52 59.91 59.92 59.90 59.90 4.7K
10:53 59.90 59.91 59.90 59.91 7.2K
10:54 59.91 59.91 59.85 59.85 12.7K
10:55 59.85 59.86 59.84 59.84 3.1K
10:56 59.84 59.84 59.82 59.82 1.9K
10:57 59.83 59.84 59.73 59.73 31.1K
10:58 59.72 59.73 59.70 59.70 14.8K
10:59 59.70 59.73 59.70 59.73 8.0K
11:00 59.74 59.77 59.73 59.77 27.4K
11:01 59.78 59.84 59.78 59.84 10.1K
11:02 59.84 59.87 59.84 59.84 9.7K
11:03 59.82 59.82 59.79 59.79 1.2K
11:04 59.82 59.82 59.77 59.77 14.7K
11:05 59.80 59.80 59.80 59.80 2.4K
11:06 59.79 59.79 59.74 59.74 6.3K
11:07 59.74 59.85 59.74 59.82 28.4K
11:08 59.83 59.86 59.80 59.86 5.6K
11:09 59.87 59.87 59.83 59.83 4.0K
11:10 59.82 59.82 59.77 59.77 9.4K
11:11 59.77 59.79 59.72 59.72 4.9K
11:12 59.69 59.69 59.68 59.68 7.4K
11:13 59.66 59.67 59.65 59.67 6.2K
11:14 59.67 59.69 59.67 59.68 7.7K
11:15 59.65 59.65 59.65 59.65 7.0K
11:16 59.64 59.64 59.63 59.63 3.8K
11:17 59.62 59.62 59.58 59.58 11.9K
11:18 59.58 59.59 59.57 59.57 5.6K
11:19 59.55 59.55 59.50 59.50 15.8K
11:20 59.43 59.47 59.43 59.47 9.8K
11:21 59.47 59.47 59.45 59.46 7.0K
11:22 59.47 59.47 59.45 59.45 15.4K
11:23 59.52 59.58 59.52 59.58 5.0K
11:24 59.56 59.59 59.56 59.58 3.9K
11:25 59.57 59.57 59.53 59.53 2.8K
11:26 59.54 59.62 59.54 59.62 7.3K
11:27 59.66 59.69 59.66 59.69 6.2K
11:28 59.64 59.67 59.64 59.66 7.9K
11:29 59.66 59.66 59.66 59.66 7.0K
11:30 59.68 59.68 59.67 59.67 2.2K
11:31 59.67 59.72 59.67 59.72 7.8K
11:32 59.74 59.76 59.73 59.74 14.0K
11:33 59.74 59.75 59.74 59.75 1.6K
11:34 59.80 59.84 59.80 59.81 20.7K
11:35 59.81 59.81 59.80 59.81 2.6K
11:36 59.81 59.85 59.80 59.85 15.4K
11:37 59.86 59.87 59.84 59.85 12.1K
11:38 59.85 59.90 59.85 59.90 5.3K
11:39 59.91 59.92 59.91 59.92 9.0K
11:40 59.90 59.90 59.88 59.89 10.2K
11:41 59.89 59.94 59.89 59.93 4.7K
11:42 59.94 59.98 59.94 59.98 4.5K
11:43 59.98 59.98 59.97 59.97 10.5K
11:44 59.89 59.91 59.88 59.90 53.5K
11:45 59.90 59.92 59.90 59.90 1.6K
11:46 59.90 59.91 59.87 59.89 4.3K
11:47 59.90 59.93 59.90 59.93 4.3K
11:48 59.93 59.98 59.93 59.95 13.0K
11:49 59.95 59.95 59.95 59.95 0.3K
11:50 59.97 59.97 59.96 59.97 7.8K
11:51 59.96 59.98 59.96 59.97 6.3K
11:52 59.93 59.93 59.92 59.92 25.6K
11:53 59.92 59.92 59.89 59.89 2.0K
11:54 59.89 59.90 59.88 59.89 6.4K
11:55 59.89 59.93 59.89 59.93 6.4K
11:56 59.93 59.93 59.92 59.93 7.7K
11:57 59.91 59.92 59.90 59.90 9.4K
11:58 59.91 59.91 59.90 59.90 6.0K
11:59 59.91 59.93 59.91 59.93 15.4K
12:00 59.93 59.96 59.93 59.96 7.5K
12:01 59.96 59.97 59.96 59.97 5.9K
12:02 59.97 59.97 59.97 59.97 4.7K
12:03 59.97 59.97 59.97 59.97 11.6K
12:04 60.02 60.02 60.01 60.01 19.1K
12:05 60.03 60.03 60.01 60.01 1.0K
12:06 60.01 60.01 59.98 59.98 2.4K
12:07 59.97 59.98 59.97 59.98 3.4K
12:08 59.98 59.98 59.97 59.97 11.5K
12:09 59.97 60.00 59.97 60.00 4.7K
12:10 60.00 60.00 60.00 60.00 0.6K
12:11 60.00 60.00 59.97 59.97 2.9K
12:12 59.97 59.97 59.96 59.96 2.4K
12:13 59.96 59.98 59.96 59.98 2.4K
12:14 59.98 59.98 59.95 59.97 12.7K
12:15 59.97 59.97 59.95 59.95 0.8K
12:16 59.95 59.97 59.95 59.97 6.4K
12:17 59.97 59.97 59.97 59.97 4.1K
12:18 59.97 59.99 59.97 59.99 2.8K
12:19 59.95 59.96 59.94 59.96 10.4K
12:20 59.96 59.97 59.96 59.97 2.0K
12:21 59.96 59.96 59.94 59.94 11.6K
12:22 59.94 59.96 59.94 59.96 57.9K
12:23 59.96 60.05 59.96 60.03 24.3K
12:24 60.03 60.03 59.90 59.90 85.2K
12:25 59.89 59.90 59.89 59.90 14.3K
12:26 59.89 59.90 59.89 59.89 39.6K
12:27 59.92 60.00 59.92 59.98 26.6K
12:28 59.97 60.00 59.97 59.97 12.4K
12:29 59.97 60.00 59.97 59.97 1.0K
12:30 59.97 59.99 59.97 59.98 0.6K
12:31 59.98 59.99 59.98 59.99 0.8K
12:32 59.99 59.99 59.96 59.97 0.8K
12:33 59.96 59.98 59.96 59.98 3.7K
12:34 59.96 59.98 59.96 59.97 2.5K
12:35 59.97 59.98 59.95 59.95 17.1K
12:36 59.95 59.97 59.95 59.97 4.4K
12:37 59.98 60.00 59.98 60.00 1.4K
12:38 59.97 59.98 59.97 59.97 2.5K
12:39 59.97 59.98 59.97 59.97 1.1K
12:40 59.97 59.97 59.96 59.96 6.4K
12:41 59.97 59.98 59.97 59.98 1.5K
12:42 59.98 60.01 59.98 60.01 2.7K
12:43 60.01 60.02 60.01 60.02 1.4K
12:44 60.01 60.02 60.01 60.01 3.0K
12:45 60.02 60.02 60.02 60.02 1.1K
12:46 60.02 60.02 60.00 60.00 1.4K
12:47 60.02 60.03 60.02 60.03 3.4K
12:48 60.03 60.03 60.03 60.03 4.3K
12:49 60.03 60.04 60.03 60.03 3.7K
12:50 60.04 60.04 60.01 60.01 2.4K
12:51 60.01 60.01 59.99 60.00 1.7K
12:52 59.99 60.00 59.99 60.00 3.5K
12:53 60.00 60.00 60.00 60.00 1.9K
12:54 60.01 60.01 60.01 60.01 4.4K
12:55 60.01 60.03 60.00 60.03 5.2K
12:56 60.02 60.06 60.01 60.03 11.1K
12:57 60.03 60.08 60.03 60.08 3.8K
12:58 60.08 60.08 60.07 60.08 3.7K
12:59 60.08 60.12 60.06 60.12 4.1K
13:00 60.10 60.13 60.10 60.13 4.9K
13:01 60.15 60.21 60.15 60.21 3.5K
13:02 60.26 60.26 60.22 60.23 2.7K
13:03 60.19 60.23 60.19 60.19 1.6K
13:04 60.30 60.35 60.30 60.35 5.3K
13:05 60.35 60.35 60.30 60.30 1.6K
13:06 60.30 60.30 60.25 60.25 7.2K
13:07 60.31 60.31 60.29 60.29 5.5K
13:08 60.30 60.31 60.30 60.30 4.5K
13:09 60.30 60.35 60.30 60.35 8.1K
13:10 60.35 60.43 60.35 60.43 6.7K
13:11 60.43 60.43 60.37 60.37 4.2K
13:12 60.37 60.37 60.36 60.36 3.7K
13:13 60.36 60.38 60.34 60.38 3.9K
13:14 60.38 60.39 60.38 60.38 1.9K
13:15 60.38 60.42 60.33 60.33 7.6K
13:16 60.33 60.37 60.33 60.37 2.6K
13:17 60.37 60.37 60.36 60.36 3.4K
13:18 60.36 60.42 60.36 60.42 3.0K
13:19 60.39 60.43 60.39 60.43 3.8K
13:20 60.43 60.43 60.40 60.40 2.7K
13:21 60.40 60.49 60.40 60.47 3.3K
13:22 60.47 60.48 60.46 60.46 2.7K
13:23 60.48 60.49 60.43 60.43 8.5K
13:24 60.43 60.43 60.43 60.43 0.7K
13:25 60.43 60.45 60.42 60.42 3.7K
13:26 60.41 60.44 60.41 60.42 4.0K
13:27 60.42 60.42 60.39 60.39 3.4K
13:28 60.39 60.39 60.35 60.35 0.7K
13:29 60.35 60.35 60.35 60.35 2.6K
13:30 60.35 60.35 60.35 60.35 1.1K
13:31 60.35 60.35 60.35 60.35 5.0K
13:32 60.35 60.37 60.35 60.37 3.3K
13:33 60.37 60.37 60.35 60.35 0.6K
13:34 60.35 60.36 60.35 60.36 1.2K
13:35 60.38 60.38 60.36 60.36 0.8K
13:36 60.38 60.39 60.36 60.39 3.3K
13:37 60.40 60.47 60.40 60.43 10.8K
13:38 60.39 60.39 60.36 60.36 1.5K
13:39 60.36 60.39 60.36 60.39 2.0K
13:40 60.39 60.39 60.38 60.38 0.5K
13:41 60.40 60.55 60.40 60.55 17.2K
13:42 60.55 60.61 60.55 60.61 9.2K
13:43 60.61 60.61 60.53 60.53 5.0K
13:44 60.49 60.49 60.44 60.47 1.8K
13:45 60.44 60.49 60.44 60.49 1.4K
13:46 60.49 60.50 60.49 60.50 2.3K
13:47 60.50 60.52 60.48 60.48 5.5K
13:48 60.48 60.48 60.48 60.48 0.9K
13:49 60.48 60.48 60.45 60.46 0.9K
13:50 60.46 60.47 60.46 60.46 1.2K
13:51 60.46 60.46 60.42 60.42 5.2K
13:52 60.44 60.44 60.43 60.44 1.1K
13:53 60.44 60.44 60.42 60.42 2.9K
13:54 60.44 60.44 60.43 60.43 2.7K
13:55 60.43 60.43 60.43 60.43 0.2K
13:56 60.43 60.45 60.43 60.45 2.6K
13:57 60.45 60.45 60.42 60.42 5.4K
13:58 60.42 60.42 60.41 60.41 0.8K
13:59 60.41 60.41 60.36 60.37 4.4K
14:00 60.37 60.37 60.34 60.36 0.9K
14:01 60.36 60.38 60.36 60.37 18.1K
14:02 60.33 60.34 60.33 60.34 3.3K
14:03 60.34 60.36 60.34 60.35 4.8K
14:04 60.35 60.35 60.32 60.32 2.6K
14:05 60.31 60.31 60.26 60.26 3.0K
14:06 60.28 60.28 60.26 60.28 5.7K
14:07 60.29 60.30 60.28 60.30 4.1K
14:08 60.31 60.31 60.30 60.31 2.3K
14:09 60.31 60.31 60.30 60.30 8.8K
14:10 60.30 60.30 60.26 60.26 2.8K
14:11 60.26 60.27 60.25 60.26 6.1K
14:12 60.27 60.28 60.27 60.27 2.1K
14:13 60.27 60.27 60.25 60.25 2.3K
14:14 60.25 60.25 60.25 60.25 1.5K
14:15 60.26 60.27 60.26 60.26 5.7K
14:16 60.26 60.26 60.26 60.26 0.9K
14:17 60.25 60.25 60.20 60.20 5.8K
14:18 60.20 60.22 60.20 60.20 5.2K
14:19 60.20 60.24 60.20 60.24 5.0K
14:20 60.22 60.22 60.21 60.21 2.7K
14:21 60.21 60.21 60.19 60.19 2.1K
14:22 60.20 60.20 60.20 60.20 3.8K
14:23 60.20 60.22 60.20 60.22 3.9K
14:24 60.23 60.24 60.23 60.23 5.5K
14:25 60.23 60.23 60.18 60.18 4.0K
14:26 60.21 60.21 60.18 60.18 1.2K
14:27 60.20 60.20 60.19 60.19 4.9K
14:28 60.19 60.19 60.17 60.19 1.2K
14:29 60.17 60.29 60.17 60.27 11.4K
14:30 60.25 60.25 60.23 60.23 1.9K
14:31 60.30 60.34 60.28 60.28 8.5K
14:32 60.34 60.34 60.34 60.34 3.6K
14:33 60.34 60.34 60.30 60.30 2.7K
14:34 60.33 60.36 60.33 60.36 4.7K
14:35 60.36 60.36 60.36 60.36 0.8K
14:36 60.35 60.42 60.35 60.42 5.8K
14:37 60.48 60.49 60.47 60.49 8.1K
14:38 60.52 60.53 60.47 60.49 9.0K
14:39 60.51 60.58 60.51 60.54 5.4K
14:40 60.54 60.57 60.52 60.52 2.8K
14:41 60.51 60.51 60.47 60.47 2.1K
14:42 60.45 60.50 60.45 60.49 7.9K
14:43 60.49 60.50 60.48 60.50 5.5K
14:44 60.49 60.50 60.49 60.49 2.0K
14:45 60.49 60.49 60.46 60.47 4.6K
14:46 60.49 60.51 60.48 60.51 5.5K
14:47 60.50 60.52 60.50 60.52 2.7K
14:48 60.54 60.56 60.53 60.54 6.6K
14:49 60.54 60.56 60.52 60.52 2.6K
14:50 60.52 60.53 60.52 60.53 3.6K
14:51 60.53 60.54 60.53 60.54 2.9K
14:52 60.53 60.53 60.51 60.51 5.5K
14:53 60.50 60.55 60.50 60.55 5.9K
14:54 60.52 60.56 60.52 60.56 5.4K
14:55 60.54 60.54 60.51 60.53 2.0K
14:56 60.60 60.60 60.60 60.60 5.5K
14:57 60.60 60.60 60.54 60.59 5.5K
14:58 60.54 60.54 60.53 60.54 1.9K
14:59 60.54 60.54 60.51 60.51 4.6K
15:00 60.51 60.51 60.50 60.50 2.7K
15:01 60.51 60.51 60.50 60.50 1.2K
15:02 60.53 60.53 60.51 60.51 10.3K
15:03 60.51 60.53 60.49 60.53 2.2K
15:04 60.53 60.55 60.53 60.55 6.3K
15:05 60.55 60.55 60.55 60.55 1.4K
15:06 60.56 60.57 60.56 60.57 4.2K
15:07 60.57 60.57 60.54 60.54 6.2K
15:08 60.54 60.54 60.51 60.51 2.7K
15:09 60.49 60.51 60.49 60.51 2.6K
15:10 60.51 60.51 60.51 60.51 2.9K
15:11 60.50 60.50 60.49 60.49 3.8K
15:12 60.49 60.53 60.49 60.53 3.6K
15:13 60.53 60.53 60.51 60.52 1.5K
15:14 60.52 60.56 60.52 60.56 4.8K
15:15 60.57 60.57 60.56 60.56 6.0K
15:16 60.56 60.56 60.55 60.55 1.5K
15:17 60.55 60.62 60.54 60.62 8.0K
15:18 60.59 60.60 60.59 60.60 1.9K
15:19 60.60 60.60 60.57 60.57 3.8K
15:20 60.57 60.57 60.57 60.57 4.0K
15:21 60.56 60.57 60.55 60.57 6.5K
15:22 60.57 60.61 60.57 60.61 9.1K
15:23 60.61 60.63 60.61 60.61 1.5K
15:24 60.61 60.62 60.60 60.60 11.7K
15:25 60.60 60.60 60.60 60.60 1.7K
15:26 60.60 60.62 60.60 60.61 10.9K
15:27 60.62 60.62 60.57 60.57 6.8K
15:28 60.57 60.57 60.55 60.55 2.7K
15:29 60.55 60.57 60.55 60.57 2.1K
15:30 60.56 60.57 60.56 60.57 10.3K
15:31 60.57 60.63 60.57 60.63 8.6K
15:32 60.65 60.65 60.59 60.59 9.3K
15:33 60.59 60.59 60.58 60.58 0.9K
15:34 60.58 60.60 60.58 60.60 2.3K
15:35 60.61 60.61 60.57 60.57 14.4K
15:36 60.58 60.58 60.58 60.58 2.9K
15:37 60.58 60.58 60.54 60.57 7.4K
15:38 60.57 60.57 60.56 60.56 3.4K
15:39 60.57 60.57 60.55 60.56 9.3K
15:40 60.55 60.55 60.51 60.53 4.8K
15:41 60.53 60.54 60.51 60.54 7.6K
15:42 60.53 60.54 60.48 60.48 23.8K
15:43 60.49 60.51 60.48 60.50 4.4K
15:44 60.51 60.52 60.50 60.50 7.8K
15:45 60.53 60.59 60.53 60.58 9.5K
15:46 60.58 60.61 60.58 60.61 11.5K
15:47 60.61 60.65 60.61 60.64 13.2K
15:48 60.64 60.64 60.63 60.63 9.0K
15:49 60.63 60.65 60.63 60.64 13.1K
15:50 60.66 60.66 60.60 60.61 6.3K
15:51 60.64 60.64 60.60 60.63 20.2K
15:52 60.64 60.70 60.64 60.68 22.2K
15:53 60.70 60.71 60.68 60.69 22.6K
15:54 60.68 60.71 60.65 60.65 16.6K
15:55 60.65 60.76 60.65 60.76 22.5K
15:56 60.74 60.74 60.70 60.73 36.9K
15:57 60.65 60.69 60.62 60.62 60.7K
15:58 60.61 60.64 60.61 60.61 60.5K
15:59 60.61 60.62 60.60 60.60 62.2K
16:00 60.62 60.67 60.43 60.61 347.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar