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 62.17 62.27 62.11 62.17 89.5K
09:32 62.00 62.07 61.81 61.81 16.3K
09:33 61.96 62.10 61.79 61.82 12.4K
09:34 61.74 61.76 61.61 61.76 10.7K
09:35 61.76 61.76 61.50 61.50 12.0K
09:36 61.54 61.66 61.54 61.66 6.4K
09:37 61.66 61.79 61.66 61.79 2.3K
09:38 61.75 61.81 61.75 61.77 10.5K
09:39 61.77 61.77 61.60 61.60 6.1K
09:40 61.60 61.68 61.60 61.68 5.0K
09:41 61.68 61.68 61.52 61.60 8.7K
09:42 61.55 61.63 61.55 61.63 5.1K
09:43 61.63 61.63 61.51 61.52 5.0K
09:44 61.52 61.52 61.40 61.40 4.3K
09:45 61.37 61.37 61.37 61.37 3.5K
09:46 61.33 61.33 61.29 61.32 7.5K
09:47 61.32 61.34 61.26 61.34 6.2K
09:48 61.34 61.34 61.30 61.33 2.0K
09:49 61.35 61.35 61.32 61.32 2.8K
09:50 61.32 61.44 61.32 61.32 5.1K
09:51 61.32 61.41 61.32 61.41 6.2K
09:52 61.41 61.42 61.33 61.41 3.7K
09:53 61.41 61.45 61.41 61.45 2.5K
09:54 61.47 61.47 61.39 61.39 18.8K
09:55 61.39 61.39 61.37 61.39 6.9K
09:56 61.39 61.40 61.34 61.35 5.1K
09:57 61.34 61.36 61.33 61.33 9.9K
09:58 61.23 61.23 61.17 61.17 19.0K
09:59 61.16 61.16 61.15 61.15 7.1K
10:00 61.10 61.10 61.03 61.04 5.2K
10:01 61.07 61.09 61.07 61.09 5.6K
10:02 61.00 61.00 60.95 60.99 15.1K
10:03 61.01 61.02 60.97 61.02 9.1K
10:04 61.02 61.12 61.02 61.12 6.9K
10:05 61.12 61.14 61.12 61.13 3.1K
10:06 61.13 61.22 61.13 61.22 5.4K
10:07 61.24 61.29 61.24 61.29 6.7K
10:08 61.29 61.29 61.26 61.27 2.9K
10:09 61.31 61.37 61.31 61.37 1.8K
10:10 61.33 61.36 61.33 61.36 2.1K
10:11 61.31 61.36 61.31 61.35 3.4K
10:12 61.31 61.31 61.29 61.29 4.2K
10:13 61.29 61.35 61.29 61.35 2.3K
10:14 61.38 61.42 61.38 61.42 2.7K
10:15 61.42 61.42 61.42 61.42 0.4K
10:16 61.42 61.49 61.42 61.45 4.9K
10:17 61.45 61.45 61.37 61.40 6.0K
10:18 61.37 61.37 61.35 61.35 2.9K
10:19 61.35 61.35 61.34 61.34 1.3K
10:20 61.33 61.38 61.33 61.38 3.2K
10:21 61.35 61.35 61.32 61.34 2.2K
10:22 61.34 61.34 61.30 61.31 5.5K
10:23 61.31 61.37 61.31 61.37 19.4K
10:24 61.42 61.47 61.41 61.47 10.6K
10:25 61.52 61.53 61.51 61.51 7.8K
10:26 61.50 61.50 61.41 61.41 6.9K
10:27 61.41 61.46 61.41 61.45 5.3K
10:28 61.45 61.46 61.43 61.46 4.5K
10:29 61.46 61.47 61.46 61.47 0.6K
10:30 61.47 61.50 61.46 61.50 2.4K
10:31 61.47 61.53 61.47 61.53 7.2K
10:32 61.53 61.54 61.50 61.50 4.4K
10:33 61.51 61.58 61.51 61.56 7.6K
10:34 61.55 61.55 61.51 61.51 20.0K
10:35 61.47 61.49 61.46 61.46 10.5K
10:36 61.42 61.42 61.40 61.42 6.6K
10:37 61.42 61.42 61.38 61.40 6.3K
10:38 61.38 61.42 61.38 61.42 7.5K
10:39 61.39 61.40 61.37 61.37 4.2K
10:40 61.38 61.45 61.38 61.45 6.5K
10:41 61.45 61.48 61.44 61.48 3.4K
10:42 61.48 61.48 61.41 61.42 3.7K
10:43 61.42 61.52 61.42 61.52 2.0K
10:44 61.52 61.52 61.52 61.52 0.7K
10:45 61.58 61.60 61.56 61.60 65.2K
10:46 61.62 61.70 61.61 61.70 7.7K
10:47 61.71 61.73 61.70 61.70 4.8K
10:48 61.70 61.73 61.70 61.73 4.0K
10:49 61.75 61.83 61.75 61.83 2.7K
10:50 61.83 61.83 61.79 61.81 1.9K
10:51 61.80 61.80 61.80 61.80 2.3K
10:52 61.80 61.84 61.80 61.83 5.8K
10:53 61.84 61.91 61.84 61.91 10.2K
10:54 61.94 61.98 61.94 61.97 1.9K
10:55 61.98 61.98 61.93 61.95 8.9K
10:56 61.98 61.98 61.97 61.98 4.4K
10:57 61.99 61.99 61.92 61.95 6.3K
10:58 61.95 61.95 61.83 61.83 28.6K
10:59 61.83 61.85 61.83 61.85 2.6K
11:00 61.85 61.85 61.78 61.79 6.4K
11:01 61.79 61.84 61.79 61.82 7.2K
11:02 61.82 61.82 61.79 61.80 4.0K
11:03 61.80 61.84 61.80 61.84 3.3K
11:04 61.85 61.85 61.85 61.85 1.0K
11:05 61.85 61.85 61.85 61.85 1.5K
11:06 61.92 61.92 61.90 61.90 3.2K
11:07 61.92 61.92 61.89 61.89 2.3K
11:08 61.89 61.90 61.89 61.90 6.6K
11:09 61.90 61.90 61.85 61.87 14.8K
11:10 61.85 61.85 61.85 61.85 3.1K
11:11 61.85 61.87 61.85 61.86 2.0K
11:12 61.94 61.94 61.94 61.94 3.7K
11:13 61.94 61.94 61.91 61.92 3.6K
11:14 61.92 61.95 61.92 61.95 8.9K
11:15 61.95 61.98 61.95 61.98 2.2K
11:16 61.98 61.99 61.98 61.99 3.1K
11:17 62.04 62.06 62.03 62.04 12.7K
11:18 62.04 62.04 62.04 62.04 0.4K
11:19 62.05 62.10 62.05 62.10 4.5K
11:20 62.12 62.12 62.10 62.10 2.4K
11:21 62.13 62.18 62.13 62.18 2.8K
11:22 62.18 62.18 62.16 62.16 1.5K
11:23 62.17 62.22 62.15 62.22 4.6K
11:24 62.19 62.19 62.18 62.18 3.3K
11:25 62.18 62.18 62.16 62.17 2.2K
11:26 62.16 62.17 62.16 62.17 1.6K
11:27 62.17 62.17 62.17 62.17 1.1K
11:28 62.18 62.22 62.18 62.22 6.3K
11:29 62.22 62.22 62.22 62.22 0.2K
11:30 62.19 62.20 62.19 62.20 3.6K
11:31 62.20 62.20 62.18 62.18 1.5K
11:32 62.21 62.22 62.17 62.17 3.4K
11:33 62.16 62.16 62.11 62.11 2.9K
11:34 62.11 62.11 62.11 62.11 1.2K
11:35 62.13 62.14 62.12 62.12 9.8K
11:36 62.14 62.14 62.13 62.13 1.9K
11:37 62.13 62.19 62.13 62.19 4.0K
11:38 62.19 62.25 62.19 62.25 6.2K
11:39 62.25 62.25 62.17 62.21 13.5K
11:40 62.17 62.17 62.13 62.13 8.5K
11:41 62.16 62.23 62.16 62.23 4.3K
11:42 62.23 62.23 62.23 62.23 0.8K
11:43 62.24 62.24 62.22 62.22 5.2K
11:44 62.23 62.27 62.22 62.27 5.0K
11:45 62.30 62.33 62.30 62.33 7.9K
11:46 62.32 62.32 62.32 62.32 5.5K
11:47 62.31 62.31 62.30 62.30 6.2K
11:48 62.30 62.30 62.29 62.29 0.8K
11:49 62.28 62.30 62.28 62.29 1.6K
11:50 62.29 62.29 62.28 62.28 2.3K
11:51 62.28 62.31 62.28 62.30 3.6K
11:52 62.30 62.30 62.30 62.30 1.0K
11:53 62.30 62.31 62.30 62.30 5.9K
11:54 62.30 62.32 62.29 62.30 20.5K
11:55 62.29 62.29 62.29 62.29 1.0K
11:56 62.31 62.31 62.30 62.30 2.1K
11:57 62.30 62.31 62.30 62.31 0.7K
11:58 62.31 62.31 62.23 62.23 9.8K
11:59 62.23 62.24 62.21 62.23 11.4K
12:00 62.23 62.24 62.23 62.24 0.3K
12:01 62.24 62.24 62.17 62.17 2.2K
12:02 62.12 62.12 62.08 62.08 3.5K
12:03 62.08 62.08 62.06 62.06 3.4K
12:04 62.06 62.06 62.06 62.06 1.4K
12:05 62.06 62.06 62.05 62.05 1.7K
12:06 62.05 62.05 62.05 62.05 0.1K
12:07 62.05 62.05 62.05 62.05 1.0K
12:08 62.07 62.09 62.06 62.06 5.0K
12:09 62.06 62.06 62.05 62.05 0.9K
12:10 62.05 62.06 62.05 62.06 1.9K
12:11 62.06 62.07 62.05 62.05 1.7K
12:12 62.05 62.05 62.03 62.04 2.0K
12:13 62.03 62.03 62.01 62.01 1.4K
12:14 62.02 62.02 62.02 62.02 2.4K
12:15 62.02 62.03 62.02 62.02 2.1K
12:16 62.02 62.02 62.02 62.02 0.4K
12:17 62.02 62.02 62.01 62.01 1.1K
12:18 62.01 62.06 62.01 62.06 7.0K
12:19 62.08 62.08 62.07 62.07 1.6K
12:20 62.07 62.09 62.07 62.09 0.5K
12:21 62.09 62.09 62.07 62.07 1.0K
12:22 62.07 62.09 62.07 62.09 0.8K
12:23 62.09 62.09 62.08 62.09 1.9K
12:24 62.09 62.09 62.09 62.09 1.2K
12:25 62.10 62.12 62.09 62.12 3.3K
12:26 62.12 62.12 62.12 62.12 0.3K
12:27 62.12 62.12 62.11 62.11 0.8K
12:28 62.11 62.11 62.11 62.11 0.2K
12:29 62.11 62.11 62.07 62.07 4.0K
12:30 62.07 62.09 62.07 62.09 1.6K
12:31 62.09 62.09 62.09 62.09 0.5K
12:32 62.09 62.09 62.09 62.09 0.1K
12:33 62.09 62.11 62.09 62.11 0.6K
12:34 62.11 62.13 62.11 62.13 1.7K
12:35 62.13 62.13 62.11 62.11 2.2K
12:36 62.10 62.11 62.07 62.07 3.3K
12:37 62.06 62.06 62.06 62.06 3.6K
12:38 62.05 62.05 62.04 62.04 1.9K
12:39 62.04 62.04 62.03 62.04 4.0K
12:40 62.03 62.03 62.03 62.03 1.1K
12:41 62.03 62.04 62.02 62.03 9.8K
12:42 62.03 62.03 62.03 62.03 1.2K
12:43 62.01 62.03 62.01 62.03 4.7K
12:44 62.05 62.06 62.05 62.05 7.9K
12:45 62.05 62.06 62.05 62.06 0.7K
12:46 62.06 62.06 62.06 62.06 2.0K
12:47 62.08 62.15 62.08 62.15 4.2K
12:48 62.15 62.15 62.10 62.11 2.2K
12:49 62.11 62.11 62.11 62.11 0.3K
12:50 62.11 62.11 62.09 62.09 8.5K
12:51 62.09 62.14 62.09 62.14 2.9K
12:52 62.14 62.14 62.12 62.12 0.6K
12:53 62.12 62.12 62.11 62.11 1.6K
12:54 62.11 62.11 62.08 62.08 0.8K
12:55 62.08 62.08 62.08 62.08 0.4K
12:56 62.08 62.08 62.05 62.05 0.6K
12:57 62.05 62.05 62.01 62.01 2.0K
12:58 62.03 62.03 62.03 62.03 1.0K
12:59 62.03 62.03 62.03 62.03 0.4K
13:00 62.03 62.03 62.01 62.01 1.1K
13:01 62.03 62.05 62.03 62.04 5.3K
13:02 62.06 62.06 62.04 62.04 0.5K
13:03 62.07 62.10 62.07 62.10 4.4K
13:04 62.10 62.10 62.10 62.10 0.8K
13:05 62.10 62.10 62.10 62.10 0.2K
13:06 62.10 62.13 62.10 62.13 5.7K
13:07 62.13 62.13 62.13 62.13 0.2K
13:08 62.13 62.13 62.13 62.13 0.4K
13:09 62.13 62.13 62.13 62.13 0.2K
13:10 62.13 62.15 62.11 62.11 3.2K
13:11 62.11 62.13 62.11 62.13 1.7K
13:12 62.13 62.13 62.13 62.13 1.9K
13:13 62.14 62.14 62.14 62.14 0.9K
13:14 62.14 62.18 62.14 62.18 3.3K
13:15 62.18 62.18 62.18 62.18 0.2K
13:16 62.18 62.18 62.18 62.18 0.3K
13:17 62.18 62.18 62.14 62.14 0.6K
13:18 62.14 62.14 62.14 62.14 0.5K
13:19 62.14 62.19 62.14 62.18 2.1K
13:20 62.18 62.19 62.18 62.18 4.2K
13:21 62.19 62.19 62.16 62.16 3.4K
13:22 62.16 62.16 62.16 62.16 0.5K
13:23 62.16 62.16 62.14 62.14 1.3K
13:24 62.14 62.14 62.12 62.12 1.4K
13:25 62.12 62.16 62.12 62.15 1.6K
13:26 62.15 62.18 62.15 62.18 0.7K
13:27 62.18 62.18 62.18 62.18 0.5K
13:28 62.18 62.20 62.18 62.20 1.0K
13:29 62.20 62.21 62.20 62.21 0.7K
13:30 62.21 62.21 62.20 62.21 1.0K
13:31 62.21 62.23 62.21 62.23 0.8K
13:32 62.23 62.25 62.23 62.25 1.2K
13:33 62.24 62.25 62.24 62.25 1.1K
13:34 62.25 62.25 62.22 62.23 5.7K
13:35 62.23 62.23 62.23 62.23 1.8K
13:36 62.26 62.28 62.26 62.28 3.6K
13:37 62.28 62.29 62.28 62.29 2.3K
13:38 62.29 62.29 62.29 62.29 0.3K
13:39 62.30 62.30 62.28 62.28 0.7K
13:40 62.28 62.30 62.28 62.30 0.5K
13:41 62.30 62.30 62.27 62.27 2.6K
13:42 62.27 62.27 62.25 62.25 1.0K
13:43 62.25 62.26 62.25 62.26 2.7K
13:44 62.26 62.26 62.24 62.24 2.1K
13:45 62.24 62.26 62.24 62.26 0.5K
13:46 62.26 62.26 62.26 62.26 0.2K
13:47 62.25 62.25 62.25 62.25 0.5K
13:48 62.26 62.26 62.25 62.25 0.8K
13:49 62.26 62.28 62.26 62.28 2.2K
13:50 62.28 62.29 62.28 62.29 2.2K
13:51 62.29 62.33 62.29 62.33 12.9K
13:52 62.34 62.37 62.34 62.37 1.6K
13:53 62.37 62.38 62.37 62.37 0.8K
13:54 62.36 62.37 62.36 62.37 2.9K
13:55 62.37 62.37 62.37 62.37 0.1K
13:56 62.37 62.39 62.35 62.35 4.7K
13:57 62.35 62.35 62.34 62.34 0.4K
13:58 62.34 62.36 62.34 62.36 1.8K
13:59 62.35 62.35 62.35 62.35 2.0K
14:00 62.35 62.35 62.32 62.32 1.6K
14:01 62.32 62.32 62.32 62.32 1.2K
14:02 62.32 62.35 62.32 62.35 1.2K
14:03 62.35 62.35 62.35 62.35 0.8K
14:04 62.35 62.36 62.35 62.35 3.5K
14:05 62.35 62.35 62.34 62.34 1.7K
14:06 62.34 62.34 62.34 62.34 0.2K
14:07 62.34 62.34 62.34 62.34 1.7K
14:08 62.34 62.34 62.34 62.34 0.5K
14:09 62.34 62.34 62.34 62.34 0.7K
14:10 62.34 62.35 62.34 62.35 1.1K
14:11 62.35 62.35 62.35 62.35 0.2K
14:12 62.35 62.36 62.35 62.36 1.8K
14:13 62.36 62.36 62.34 62.35 1.4K
14:14 62.35 62.36 62.35 62.36 2.4K
14:15 62.36 62.36 62.35 62.35 2.4K
14:16 62.35 62.36 62.35 62.36 2.0K
14:17 62.35 62.35 62.35 62.35 2.2K
14:18 62.35 62.35 62.35 62.35 1.3K
14:19 62.35 62.35 62.33 62.33 1.0K
14:20 62.32 62.32 62.32 62.32 0.9K
14:21 62.32 62.32 62.24 62.24 9.2K
14:22 62.24 62.26 62.24 62.26 2.1K
14:23 62.26 62.26 62.25 62.25 2.0K
14:24 62.25 62.25 62.25 62.25 3.7K
14:25 62.25 62.25 62.25 62.25 0.7K
14:26 62.25 62.25 62.25 62.25 0.7K
14:27 62.25 62.25 62.24 62.24 0.8K
14:28 62.24 62.24 62.23 62.24 1.5K
14:29 62.24 62.27 62.24 62.27 2.3K
14:30 62.27 62.27 62.26 62.26 0.5K
14:31 62.26 62.26 62.26 62.26 1.3K
14:32 62.26 62.27 62.26 62.27 1.0K
14:33 62.27 62.27 62.25 62.25 3.7K
14:34 62.25 62.27 62.25 62.27 4.0K
14:35 62.27 62.27 62.27 62.27 5.4K
14:36 62.27 62.27 62.26 62.27 2.6K
14:37 62.27 62.31 62.27 62.29 8.0K
14:38 62.29 62.29 62.26 62.26 1.8K
14:39 62.27 62.28 62.27 62.28 1.8K
14:40 62.28 62.28 62.27 62.27 1.4K
14:41 62.27 62.28 62.27 62.28 1.1K
14:42 62.28 62.28 62.27 62.27 1.5K
14:43 62.28 62.28 62.28 62.28 1.6K
14:44 62.28 62.29 62.28 62.29 4.0K
14:45 62.29 62.29 62.29 62.29 0.5K
14:46 62.29 62.31 62.29 62.31 1.2K
14:47 62.31 62.32 62.31 62.32 0.6K
14:48 62.32 62.32 62.31 62.31 1.3K
14:49 62.31 62.32 62.30 62.30 3.8K
14:50 62.30 62.32 62.30 62.32 1.3K
14:51 62.32 62.33 62.32 62.33 2.7K
14:52 62.33 62.33 62.33 62.33 0.5K
14:53 62.33 62.33 62.33 62.33 0.3K
14:54 62.33 62.33 62.32 62.32 0.9K
14:55 62.32 62.33 62.32 62.33 2.5K
14:56 62.33 62.35 62.33 62.35 2.2K
14:57 62.36 62.36 62.35 62.35 2.7K
14:58 62.35 62.36 62.33 62.33 2.1K
14:59 62.33 62.33 62.33 62.33 1.3K
15:00 62.33 62.33 62.33 62.33 1.0K
15:01 62.33 62.33 62.30 62.31 1.2K
15:02 62.31 62.31 62.31 62.31 0.8K
15:03 62.31 62.31 62.30 62.30 1.7K
15:04 62.30 62.32 62.30 62.32 2.5K
15:05 62.32 62.32 62.32 62.32 1.0K
15:06 62.31 62.31 62.31 62.31 1.8K
15:07 62.31 62.33 62.31 62.33 0.6K
15:08 62.33 62.33 62.33 62.33 1.5K
15:09 62.35 62.35 62.35 62.35 3.4K
15:10 62.35 62.35 62.35 62.35 0.9K
15:11 62.40 62.43 62.40 62.43 6.4K
15:12 62.43 62.43 62.42 62.42 1.1K
15:13 62.42 62.42 62.42 62.42 1.9K
15:14 62.42 62.42 62.42 62.42 3.3K
15:15 62.42 62.42 62.41 62.41 1.9K
15:16 62.41 62.41 62.40 62.41 2.9K
15:17 62.41 62.42 62.41 62.42 3.1K
15:18 62.42 62.42 62.42 62.42 0.9K
15:19 62.44 62.45 62.44 62.44 3.4K
15:20 62.43 62.43 62.41 62.42 3.0K
15:21 62.42 62.42 62.37 62.37 2.3K
15:22 62.37 62.37 62.36 62.36 0.5K
15:23 62.36 62.36 62.35 62.35 1.8K
15:24 62.35 62.35 62.35 62.35 0.8K
15:25 62.34 62.38 62.34 62.38 3.6K
15:26 62.35 62.36 62.35 62.36 2.2K
15:27 62.35 62.36 62.34 62.34 3.4K
15:28 62.34 62.34 62.33 62.33 1.1K
15:29 62.33 62.34 62.32 62.32 2.6K
15:30 62.32 62.32 62.30 62.32 4.1K
15:31 62.32 62.32 62.31 62.31 2.4K
15:32 62.30 62.30 62.26 62.26 1.9K
15:33 62.24 62.25 62.24 62.25 4.7K
15:34 62.25 62.25 62.24 62.24 2.1K
15:35 62.23 62.26 62.23 62.26 5.2K
15:36 62.26 62.27 62.26 62.27 1.5K
15:37 62.32 62.39 62.32 62.39 7.4K
15:38 62.39 62.40 62.39 62.39 1.1K
15:39 62.39 62.39 62.39 62.39 3.1K
15:40 62.39 62.39 62.37 62.38 5.6K
15:41 62.38 62.39 62.38 62.39 2.4K
15:42 62.39 62.40 62.38 62.38 4.8K
15:43 62.37 62.37 62.35 62.35 3.5K
15:44 62.35 62.37 62.35 62.37 2.3K
15:45 62.37 62.38 62.37 62.37 3.4K
15:46 62.37 62.37 62.35 62.36 3.0K
15:47 62.35 62.35 62.33 62.35 3.4K
15:48 62.34 62.35 62.34 62.35 2.6K
15:49 62.35 62.35 62.29 62.31 5.1K
15:50 62.31 62.31 62.30 62.31 6.5K
15:51 62.28 62.31 62.28 62.30 5.2K
15:52 62.34 62.34 62.32 62.32 6.7K
15:53 62.33 62.33 62.30 62.30 6.7K
15:54 62.30 62.32 62.30 62.31 8.4K
15:55 62.31 62.33 62.31 62.32 8.8K
15:56 62.31 62.34 62.27 62.34 25.0K
15:57 62.32 62.33 62.31 62.33 25.8K
15:58 62.34 62.34 62.32 62.33 25.3K
15:59 62.33 62.35 62.32 62.35 39.3K
16:00 62.35 62.36 62.33 62.36 285.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar