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
09:30 62.20 62.46 62.20 62.46 39.2K
09:31 62.50 62.50 62.25 62.25 6.1K
09:32 62.27 62.27 62.20 62.20 2.6K
09:33 62.23 62.27 62.22 62.22 0.9K
09:34 62.18 62.18 62.09 62.12 7.3K
09:35 62.12 62.12 62.04 62.06 4.9K
09:36 62.06 62.06 62.04 62.04 2.0K
09:37 62.18 62.25 62.18 62.25 2.3K
09:38 62.19 62.19 62.19 62.19 0.3K
09:39 62.19 62.19 62.19 62.19 0.3K
09:40 62.14 62.19 62.14 62.19 0.9K
09:41 62.19 62.27 62.18 62.27 28.4K
09:42 62.32 62.32 62.28 62.30 3.5K
09:43 62.32 62.37 62.32 62.36 3.4K
09:44 62.36 62.41 62.36 62.41 3.6K
09:45 62.35 62.37 62.29 62.29 11.0K
09:46 62.26 62.26 62.19 62.19 3.8K
09:47 62.22 62.28 62.19 62.26 6.5K
09:48 62.27 62.32 62.27 62.28 4.3K
09:49 62.28 62.28 62.25 62.25 12.1K
09:50 62.25 62.37 62.25 62.35 13.5K
09:51 62.35 62.36 62.35 62.36 4.2K
09:52 62.36 62.36 62.36 62.36 1.0K
09:53 62.36 62.36 62.28 62.28 5.1K
09:54 62.27 62.27 62.23 62.24 2.1K
09:55 62.24 62.24 62.24 62.24 1.9K
09:56 62.29 62.29 62.29 62.29 4.7K
09:57 62.32 62.32 62.23 62.26 3.7K
09:58 62.28 62.28 62.26 62.26 1.0K
09:59 62.29 62.30 62.29 62.30 0.6K
10:00 62.24 62.26 62.21 62.26 20.5K
10:01 62.22 62.22 62.18 62.18 4.4K
10:02 62.14 62.14 62.14 62.14 0.3K
10:03 62.15 62.16 62.13 62.16 3.1K
10:04 62.19 62.19 62.19 62.19 1.7K
10:05 62.20 62.20 62.20 62.20 0.9K
10:06 62.20 62.20 62.18 62.20 1.0K
10:07 62.18 62.21 62.18 62.21 1.3K
10:08 62.20 62.20 62.16 62.16 4.4K
10:09 62.21 62.21 62.17 62.17 2.7K
10:10 62.15 62.15 62.15 62.15 1.4K
10:11 62.17 62.17 62.17 62.17 0.6K
10:12 62.19 62.19 62.18 62.18 1.3K
10:13 62.17 62.17 62.17 62.17 4.7K
10:14 62.15 62.16 62.15 62.16 2.4K
10:15 62.14 62.15 62.12 62.15 2.4K
10:16 62.13 62.13 62.09 62.09 2.0K
10:17 62.10 62.18 62.10 62.18 11.8K
10:18 62.21 62.21 62.19 62.19 2.8K
10:19 62.14 62.14 62.14 62.14 0.2K
10:20 62.10 62.10 62.09 62.09 3.9K
10:21 62.06 62.06 62.06 62.06 0.2K
10:22 62.04 62.04 62.00 62.00 3.5K
10:23 62.02 62.04 62.02 62.04 1.0K
10:24 62.00 62.00 61.97 61.97 2.1K
10:25 62.00 62.00 61.95 61.99 13.0K
10:26 61.98 62.00 61.98 61.98 2.7K
10:27 61.98 61.98 61.98 61.98 0.5K
10:28 61.97 61.98 61.97 61.98 1.9K
10:29 61.95 61.95 61.91 61.91 5.3K
10:30 61.91 61.91 61.91 61.91 0.5K
10:31 61.89 61.89 61.86 61.89 1.8K
10:32 61.89 61.89 61.82 61.82 3.3K
10:33 61.81 61.81 61.76 61.76 2.0K
10:34 61.78 61.78 61.77 61.77 4.8K
10:35 61.83 61.87 61.83 61.87 3.4K
10:36 61.88 61.89 61.88 61.89 1.3K
10:37 61.88 61.88 61.88 61.88 0.3K
10:38 61.88 61.88 61.88 61.88 1.8K
10:39 61.86 61.86 61.86 61.86 0.1K
10:40 61.88 61.88 61.81 61.81 16.8K
10:41 61.81 61.84 61.81 61.84 2.0K
10:42 61.84 61.85 61.83 61.85 3.6K
10:43 61.83 61.85 61.83 61.85 6.7K
10:44 61.85 61.85 61.85 61.85 0.8K
10:45 61.84 61.86 61.83 61.83 4.9K
10:46 61.84 61.84 61.84 61.84 0.1K
10:47 61.85 61.85 61.81 61.81 8.4K
10:48 61.81 61.81 61.81 61.81 2.0K
10:49 61.78 61.83 61.78 61.83 8.1K
10:50 61.82 61.83 61.82 61.83 1.9K
10:51 61.82 61.82 61.77 61.77 3.6K
10:52 61.79 61.79 61.78 61.78 1.7K
10:53 61.79 61.79 61.79 61.79 0.7K
10:54 61.79 61.79 61.74 61.74 4.7K
10:55 61.76 61.76 61.70 61.70 2.6K
10:56 61.70 61.72 61.70 61.71 0.7K
10:57 61.73 61.73 61.71 61.71 5.1K
10:58 61.69 61.69 61.63 61.64 3.0K
10:59 61.65 61.67 61.65 61.67 3.0K
11:00 61.66 61.66 61.59 61.59 3.0K
11:01 61.59 61.59 61.51 61.54 6.1K
11:02 61.51 61.55 61.51 61.54 4.6K
11:03 61.55 61.55 61.55 61.55 2.4K
11:04 61.55 61.55 61.51 61.51 0.9K
11:05 61.53 61.53 61.48 61.49 6.0K
11:06 61.50 61.50 61.50 61.50 3.0K
11:07 61.52 61.53 61.52 61.53 5.5K
11:08 61.52 61.52 61.49 61.49 2.9K
11:09 61.46 61.46 61.45 61.46 2.0K
11:10 61.44 61.53 61.44 61.53 7.3K
11:11 61.54 61.56 61.54 61.54 3.6K
11:12 61.59 61.61 61.59 61.61 1.8K
11:13 61.62 61.64 61.62 61.64 1.2K
11:14 61.65 61.68 61.65 61.68 5.6K
11:15 61.67 61.67 61.63 61.63 4.2K
11:16 61.59 61.61 61.59 61.59 1.3K
11:17 61.59 61.59 61.56 61.56 5.3K
11:18 61.55 61.55 61.55 61.55 1.0K
11:19 61.55 61.55 61.53 61.53 2.2K
11:20 61.53 61.59 61.53 61.59 6.3K
11:21 61.58 61.59 61.58 61.59 2.4K
11:22 61.57 61.59 61.57 61.59 3.3K
11:23 61.58 61.59 61.56 61.57 4.3K
11:24 61.58 61.58 61.58 61.58 2.8K
11:25 61.58 61.59 61.53 61.53 5.8K
11:26 61.54 61.55 61.54 61.54 6.6K
11:27 61.54 61.54 61.51 61.51 3.7K
11:28 61.52 61.52 61.50 61.50 7.1K
11:29 61.52 61.52 61.52 61.52 1.2K
11:30 61.51 61.51 61.49 61.49 2.7K
11:31 61.49 61.49 61.47 61.48 4.7K
11:32 61.47 61.47 61.40 61.41 3.4K
11:33 61.33 61.35 61.32 61.34 2.1K
11:34 61.33 61.38 61.33 61.38 2.7K
11:35 61.34 61.41 61.34 61.41 4.8K
11:36 61.44 61.44 61.44 61.44 1.2K
11:37 61.38 61.38 61.38 61.38 0.5K
11:38 61.41 61.42 61.41 61.42 0.9K
11:39 61.42 61.42 61.40 61.42 1.2K
11:40 61.42 61.42 61.42 61.42 1.4K
11:41 61.43 61.45 61.43 61.43 5.7K
11:42 61.45 61.47 61.45 61.47 3.5K
11:43 61.47 61.47 61.47 61.47 3.1K
11:44 61.49 61.49 61.49 61.49 2.6K
11:45 61.51 61.51 61.49 61.49 1.8K
11:46 61.49 61.49 61.49 61.49 1.2K
11:47 61.49 61.49 61.47 61.48 1.7K
11:48 61.45 61.45 61.42 61.42 4.7K
11:49 61.48 61.48 61.42 61.42 3.5K
11:50 61.42 61.42 61.42 61.42 0.2K
11:51 61.42 61.42 61.42 61.42 0.3K
11:52 61.42 61.43 61.40 61.40 2.7K
11:53 61.40 61.42 61.40 61.41 0.7K
11:54 61.40 61.40 61.40 61.40 1.3K
11:55 61.40 61.40 61.39 61.40 1.3K
11:56 61.41 61.41 61.39 61.39 2.0K
11:57 61.38 61.38 61.37 61.37 1.2K
11:58 61.37 61.37 61.36 61.37 6.1K
11:59 61.34 61.44 61.34 61.44 8.2K
12:00 61.44 61.47 61.44 61.47 3.5K
12:01 61.50 61.52 61.49 61.49 4.0K
12:02 61.52 61.59 61.52 61.59 2.7K
12:03 61.63 61.63 61.59 61.61 3.3K
12:04 61.61 61.62 61.61 61.61 2.6K
12:05 61.62 61.65 61.62 61.64 2.1K
12:06 61.66 61.66 61.65 61.65 4.2K
12:07 61.65 61.67 61.63 61.63 2.2K
12:08 61.65 61.73 61.65 61.73 5.3K
12:09 61.70 61.71 61.70 61.70 3.2K
12:10 61.71 61.71 61.70 61.71 1.9K
12:11 61.72 61.74 61.65 61.65 6.6K
12:12 61.63 61.67 61.62 61.67 14.2K
12:13 61.68 61.69 61.68 61.69 2.7K
12:14 61.73 61.77 61.73 61.77 2.7K
12:15 61.77 61.77 61.75 61.75 1.3K
12:16 61.74 61.81 61.73 61.81 4.1K
12:17 61.83 61.83 61.81 61.81 2.3K
12:18 61.81 61.87 61.81 61.87 4.1K
12:19 61.86 61.86 61.86 61.86 2.5K
12:20 61.87 61.90 61.87 61.89 2.7K
12:21 61.90 61.90 61.86 61.86 2.9K
12:22 61.88 61.88 61.88 61.88 0.7K
12:23 61.88 61.88 61.87 61.88 1.8K
12:24 61.88 61.94 61.87 61.94 6.2K
12:25 61.94 61.94 61.92 61.93 2.0K
12:26 61.94 61.94 61.89 61.91 35.4K
12:27 61.89 61.89 61.84 61.84 61.6K
12:28 61.82 61.85 61.82 61.84 4.9K
12:29 61.82 61.85 61.82 61.84 4.3K
12:30 61.84 61.84 61.84 61.84 0.3K
12:31 61.86 61.86 61.85 61.85 1.8K
12:32 61.85 61.85 61.85 61.85 0.3K
12:33 61.85 61.85 61.83 61.84 1.6K
12:34 61.86 61.86 61.86 61.86 0.6K
12:35 61.85 61.85 61.85 61.85 4.3K
12:36 61.84 61.94 61.84 61.93 8.8K
12:37 61.93 61.94 61.92 61.92 1.4K
12:38 61.93 61.93 61.93 61.93 0.4K
12:39 61.94 61.94 61.94 61.94 1.1K
12:40 61.93 61.94 61.93 61.94 0.6K
12:41 61.94 61.97 61.94 61.97 4.6K
12:42 61.99 62.01 61.99 62.01 11.6K
12:43 62.01 62.01 62.01 62.01 0.2K
12:44 62.02 62.02 62.02 62.02 5.3K
12:45 62.02 62.02 61.99 61.99 6.1K
12:46 61.99 61.99 61.98 61.98 1.5K
12:47 62.00 62.02 62.00 62.02 2.0K
12:48 62.02 62.02 62.01 62.01 0.9K
12:49 62.01 62.01 62.01 62.01 1.0K
12:50 62.02 62.02 62.02 62.02 1.2K
12:51 62.02 62.04 62.02 62.03 0.5K
12:52 62.04 62.05 62.04 62.04 1.3K
12:53 62.04 62.04 62.03 62.03 1.8K
12:54 62.04 62.04 62.04 62.04 0.7K
12:55 62.04 62.05 62.02 62.02 2.2K
12:56 62.02 62.02 62.01 62.01 1.6K
12:57 62.02 62.02 62.01 62.01 1.3K
12:58 62.02 62.02 62.02 62.02 1.2K
12:59 62.03 62.03 62.03 62.03 0.4K
13:00 62.02 62.03 62.02 62.02 2.5K
13:01 62.02 62.03 62.02 62.02 1.9K
13:02 62.03 62.04 62.02 62.03 2.8K
13:03 62.02 62.04 62.02 62.03 2.4K
13:04 62.05 62.06 62.05 62.06 2.9K
13:05 62.07 62.08 62.06 62.06 3.6K
13:06 62.06 62.06 62.06 62.06 1.6K
13:07 62.07 62.09 62.06 62.09 2.6K
13:08 62.09 62.09 62.07 62.07 3.1K
13:09 62.08 62.08 62.08 62.08 1.3K
13:10 62.08 62.08 62.08 62.08 0.2K
13:11 62.09 62.11 62.07 62.07 4.6K
13:12 62.11 62.11 62.07 62.07 4.0K
13:13 62.09 62.10 62.08 62.08 1.8K
13:14 62.08 62.09 62.08 62.08 1.6K
13:15 62.09 62.09 62.09 62.09 2.0K
13:16 62.09 62.09 62.09 62.09 1.5K
13:17 62.09 62.09 62.09 62.09 2.3K
13:18 62.09 62.10 62.09 62.10 2.4K
13:19 62.09 62.09 62.07 62.07 2.4K
13:20 62.07 62.08 62.07 62.08 18.5K
13:21 62.09 62.10 62.08 62.10 2.5K
13:22 62.09 62.12 62.09 62.09 15.0K
13:23 62.09 62.09 62.09 62.09 1.4K
13:24 62.09 62.10 62.09 62.10 0.9K
13:25 62.10 62.10 62.09 62.09 1.3K
13:26 62.10 62.10 62.06 62.06 2.8K
13:27 62.06 62.08 62.06 62.07 2.1K
13:28 62.08 62.08 62.04 62.04 1.1K
13:29 62.08 62.08 62.04 62.04 1.0K
13:30 62.05 62.05 62.05 62.05 0.4K
13:31 62.05 62.06 62.05 62.06 0.8K
13:32 62.06 62.09 62.06 62.09 3.1K
13:33 62.07 62.07 62.06 62.06 0.8K
13:34 62.07 62.08 62.06 62.06 0.7K
13:35 62.10 62.10 62.09 62.09 1.2K
13:36 62.09 62.09 62.08 62.08 1.0K
13:37 62.09 62.09 62.08 62.08 1.9K
13:38 62.09 62.09 62.08 62.08 1.1K
13:39 62.08 62.08 62.08 62.08 0.1K
13:40 62.07 62.07 62.05 62.06 1.5K
13:41 62.06 62.07 62.01 62.01 4.0K
13:42 62.02 62.02 62.02 62.02 1.6K
13:43 62.02 62.03 62.02 62.03 1.5K
13:44 62.01 62.01 62.01 62.01 0.2K
13:45 62.04 62.04 62.04 62.04 0.8K
13:46 62.06 62.06 62.04 62.04 1.4K
13:47 62.06 62.06 62.06 62.06 1.1K
13:48 62.04 62.06 62.04 62.06 0.7K
13:49 62.07 62.07 62.07 62.07 0.3K
13:50 62.09 62.10 62.09 62.10 1.1K
13:51 62.10 62.10 62.10 62.10 0.7K
13:52 62.08 62.09 62.08 62.09 1.6K
13:53 62.09 62.09 62.09 62.09 0.3K
13:54 62.08 62.08 62.08 62.08 0.5K
13:55 62.08 62.08 62.04 62.04 2.9K
13:56 62.02 62.02 62.02 62.02 0.1K
13:57 62.02 62.02 62.01 62.01 1.7K
13:58 62.02 62.03 62.02 62.03 2.0K
13:59 62.02 62.02 62.02 62.02 0.3K
14:00 62.00 62.00 61.97 61.97 3.3K
14:01 61.98 61.98 61.98 61.98 0.8K
14:02 61.95 62.00 61.95 62.00 2.3K
14:03 61.99 61.99 61.95 61.95 1.9K
14:04 61.96 61.97 61.93 61.93 12.4K
14:05 61.90 61.90 61.86 61.90 2.8K
14:06 61.90 61.92 61.90 61.92 1.7K
14:07 61.90 61.92 61.90 61.92 1.6K
14:08 61.96 61.97 61.95 61.97 2.8K
14:09 61.94 61.94 61.94 61.94 0.1K
14:10 61.99 61.99 61.98 61.99 3.8K
14:11 61.99 61.99 61.99 61.99 0.2K
14:12 62.00 62.00 62.00 62.00 0.4K
14:13 62.00 62.00 62.00 62.00 0.4K
14:14 62.00 62.00 62.00 62.00 0.6K
14:15 62.03 62.03 62.03 62.03 0.1K
14:16 62.03 62.04 62.03 62.04 1.9K
14:17 62.02 62.02 62.02 62.02 0.9K
14:18 62.02 62.02 62.02 62.02 0.6K
14:19 62.02 62.02 62.02 62.02 0.2K
14:20 62.03 62.03 62.03 62.03 0.3K
14:21 62.02 62.03 62.02 62.03 0.6K
14:22 62.02 62.02 62.01 62.01 1.8K
14:23 62.02 62.03 62.02 62.03 1.2K
14:24 62.03 62.03 62.02 62.03 2.3K
14:25 62.02 62.02 62.02 62.02 2.9K
14:26 62.02 62.02 62.02 62.02 2.5K
14:27 62.02 62.06 62.02 62.04 3.9K
14:28 62.05 62.05 62.04 62.05 1.1K
14:29 62.06 62.06 62.06 62.06 0.3K
14:30 62.04 62.08 62.04 62.08 3.3K
14:31 62.09 62.09 62.09 62.09 0.3K
14:32 62.10 62.10 62.10 62.10 0.2K
14:33 62.11 62.11 62.11 62.11 1.6K
14:34 62.10 62.11 62.10 62.11 1.1K
14:35 62.11 62.11 62.11 62.11 0.1K
14:36 62.12 62.12 62.11 62.11 1.2K
14:37 62.14 62.14 62.14 62.14 0.3K
14:38 62.16 62.16 62.14 62.14 1.4K
14:39 62.12 62.12 62.09 62.10 2.9K
14:40 62.14 62.14 62.09 62.10 2.2K
14:41 62.10 62.10 62.10 62.10 0.1K
14:42 62.10 62.10 62.10 62.10 0.1K
14:43 62.11 62.11 62.11 62.11 0.2K
14:44 62.11 62.11 62.11 62.11 0.7K
14:45 62.11 62.11 62.11 62.11 2.4K
14:46 62.11 62.11 62.09 62.09 0.8K
14:47 62.09 62.09 62.09 62.09 0.2K
14:48 62.10 62.10 62.10 62.10 0.3K
14:49 62.11 62.11 62.10 62.10 0.5K
14:50 62.10 62.11 62.10 62.11 0.8K
14:51 62.10 62.10 62.09 62.09 0.9K
14:52 62.11 62.11 62.11 62.11 0.5K
14:53 62.09 62.11 62.09 62.11 2.9K
14:54 62.12 62.14 62.12 62.14 1.4K
14:55 62.14 62.14 62.12 62.12 2.0K
14:56 62.14 62.16 62.14 62.16 1.8K
14:57 62.17 62.17 62.17 62.17 0.5K
14:58 62.17 62.17 62.16 62.17 3.3K
14:59 62.18 62.18 62.16 62.16 3.0K
15:00 62.17 62.18 62.16 62.16 2.1K
15:01 62.16 62.18 62.16 62.18 2.9K
15:02 62.16 62.18 62.16 62.18 2.9K
15:03 62.18 62.18 62.18 62.18 0.3K
15:04 62.20 62.20 62.20 62.20 7.2K
15:05 62.19 62.21 62.19 62.20 4.0K
15:06 62.16 62.16 62.15 62.15 1.3K
15:07 62.16 62.17 62.16 62.17 1.5K
15:08 62.18 62.21 62.18 62.21 3.2K
15:09 62.22 62.23 62.22 62.23 6.0K
15:10 62.23 62.23 62.23 62.23 1.6K
15:11 62.23 62.23 62.21 62.21 2.1K
15:12 62.21 62.22 62.21 62.22 1.9K
15:13 62.22 62.22 62.22 62.22 1.4K
15:14 62.22 62.22 62.22 62.22 0.2K
15:15 62.22 62.23 62.22 62.23 3.0K
15:16 62.23 62.25 62.23 62.24 4.7K
15:17 62.26 62.26 62.23 62.23 5.6K
15:18 62.24 62.26 62.24 62.26 1.2K
15:19 62.27 62.27 62.27 62.27 1.5K
15:20 62.26 62.27 62.26 62.27 1.0K
15:21 62.25 62.30 62.25 62.30 3.3K
15:22 62.30 62.30 62.28 62.28 2.9K
15:23 62.27 62.28 62.27 62.28 1.8K
15:24 62.28 62.30 62.28 62.28 234.4K
15:25 62.27 62.27 62.25 62.27 6.6K
15:26 62.29 62.29 62.28 62.29 2.9K
15:27 62.29 62.29 62.27 62.27 2.7K
15:28 62.26 62.30 62.26 62.30 3.9K
15:29 62.32 62.34 62.32 62.34 3.0K
15:30 62.33 62.36 62.33 62.35 8.1K
15:31 62.35 62.35 62.32 62.32 2.3K
15:32 62.31 62.31 62.30 62.30 2.7K
15:33 62.29 62.29 62.29 62.29 1.0K
15:34 62.29 62.29 62.26 62.26 4.8K
15:35 62.28 62.29 62.28 62.29 2.7K
15:36 62.29 62.29 62.27 62.27 4.9K
15:37 62.27 62.27 62.25 62.25 1.7K
15:38 62.29 62.29 62.26 62.26 3.7K
15:39 62.24 62.27 62.24 62.27 2.8K
15:40 62.27 62.30 62.27 62.28 9.2K
15:41 62.26 62.26 62.25 62.25 3.0K
15:42 62.26 62.26 62.21 62.21 10.3K
15:43 62.21 62.22 62.19 62.22 7.9K
15:44 62.22 62.22 62.18 62.18 4.7K
15:45 62.21 62.22 62.21 62.21 2.9K
15:46 62.20 62.20 62.19 62.19 4.5K
15:47 62.18 62.18 62.16 62.18 5.2K
15:48 62.17 62.17 62.17 62.17 0.9K
15:49 62.17 62.17 62.12 62.14 16.3K
15:50 62.11 62.13 62.10 62.10 12.8K
15:51 62.11 62.15 62.11 62.15 14.8K
15:52 62.13 62.13 62.10 62.10 6.2K
15:53 62.09 62.09 62.08 62.09 10.5K
15:54 62.10 62.10 62.09 62.09 9.6K
15:55 62.09 62.09 62.05 62.07 31.0K
15:56 62.06 62.06 62.02 62.03 26.5K
15:57 62.03 62.03 62.01 62.02 31.4K
15:58 62.01 62.02 62.00 62.00 29.9K
15:59 61.99 61.99 61.95 61.96 264.7K
16:00 62.00 62.00 61.95 61.96 496.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar