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 62.19 62.24 62.07 62.07 18.1K
09:31 62.09 62.14 62.08 62.14 2.6K
09:32 62.19 62.19 62.12 62.12 1.1K
09:33 62.09 62.13 62.09 62.12 4.5K
09:34 62.15 62.31 62.15 62.21 6.7K
09:35 62.26 62.26 62.19 62.19 3.0K
09:36 62.21 62.30 62.21 62.30 4.4K
09:37 62.19 62.23 62.16 62.16 1.2K
09:38 62.19 62.19 62.08 62.08 4.1K
09:39 62.08 62.09 62.04 62.05 10.8K
09:40 62.00 62.01 61.97 61.97 4.5K
09:41 61.91 61.98 61.91 61.97 4.8K
09:42 61.92 62.01 61.90 61.91 15.5K
09:43 61.91 61.92 61.88 61.88 7.3K
09:44 61.89 61.89 61.86 61.87 3.5K
09:45 61.88 61.88 61.88 61.88 2.5K
09:46 61.83 61.83 61.72 61.72 2.6K
09:47 61.73 61.78 61.73 61.78 4.4K
09:48 61.78 61.88 61.78 61.88 3.8K
09:49 61.86 61.86 61.86 61.86 0.7K
09:50 61.85 61.85 61.81 61.85 1.6K
09:51 61.81 61.81 61.78 61.78 1.5K
09:52 61.80 61.84 61.78 61.84 3.5K
09:53 61.83 61.83 61.80 61.80 1.9K
09:54 61.81 61.81 61.68 61.69 2.6K
09:55 61.66 61.71 61.65 61.66 2.9K
09:56 61.65 61.66 61.57 61.66 6.8K
09:57 61.62 61.77 61.62 61.77 6.2K
09:58 61.76 61.76 61.75 61.75 5.1K
09:59 61.77 61.77 61.77 61.77 0.8K
10:00 61.79 61.80 61.79 61.80 2.2K
10:01 61.84 61.93 61.84 61.93 10.4K
10:02 61.87 61.89 61.87 61.89 1.3K
10:03 61.89 61.89 61.88 61.88 1.9K
10:04 61.92 61.92 61.83 61.83 4.0K
10:05 61.86 61.93 61.86 61.93 1.7K
10:06 61.91 61.91 61.91 61.91 2.3K
10:07 61.91 61.92 61.91 61.92 11.4K
10:08 61.90 61.91 61.90 61.91 6.7K
10:09 61.91 61.95 61.91 61.95 16.8K
10:10 61.92 61.94 61.92 61.94 2.8K
10:11 61.93 61.93 61.90 61.90 2.3K
10:12 61.92 61.92 61.85 61.85 4.2K
10:13 61.89 61.89 61.89 61.89 3.1K
10:14 61.91 61.91 61.90 61.90 2.0K
10:15 61.93 61.93 61.92 61.93 8.2K
10:16 61.95 61.99 61.95 61.99 26.1K
10:17 61.98 61.98 61.95 61.95 6.6K
10:18 61.90 61.91 61.88 61.88 7.0K
10:19 61.88 61.88 61.88 61.88 3.6K
10:20 61.78 61.78 61.77 61.77 2.4K
10:21 61.75 61.75 61.74 61.74 0.8K
10:22 61.74 61.74 61.70 61.71 5.1K
10:23 61.69 61.70 61.66 61.66 5.2K
10:24 61.68 61.72 61.68 61.71 5.6K
10:25 61.71 61.76 61.71 61.76 3.0K
10:26 61.75 61.78 61.75 61.78 2.9K
10:27 61.79 61.80 61.79 61.79 2.6K
10:28 61.77 61.77 61.74 61.74 2.3K
10:29 61.71 61.71 61.69 61.71 5.6K
10:30 61.72 61.72 61.67 61.69 4.9K
10:31 61.67 61.67 61.60 61.62 13.4K
10:32 61.66 61.68 61.66 61.68 9.3K
10:33 61.69 61.74 61.69 61.74 2.9K
10:34 61.76 61.76 61.76 61.76 2.4K
10:35 61.76 61.76 61.71 61.72 3.8K
10:36 61.71 61.71 61.69 61.70 3.3K
10:37 61.69 61.69 61.68 61.68 2.9K
10:38 61.69 61.69 61.69 61.69 6.6K
10:40 61.64 61.64 61.61 61.62 5.1K
10:41 61.63 61.67 61.63 61.66 7.7K
10:42 61.66 61.66 61.66 61.66 1.6K
10:43 61.69 61.69 61.69 61.69 6.4K
10:44 61.67 61.67 61.66 61.67 1.5K
10:45 61.65 61.67 61.65 61.67 1.4K
10:46 61.67 61.67 61.67 61.67 3.0K
10:47 61.67 61.68 61.67 61.68 1.6K
10:48 61.68 61.73 61.67 61.73 5.8K
10:49 61.68 61.68 61.66 61.66 5.4K
10:50 61.65 61.65 61.53 61.53 26.0K
10:51 61.54 61.54 61.53 61.53 0.9K
10:52 61.53 61.54 61.52 61.53 3.2K
10:53 61.49 61.49 61.48 61.48 3.6K
10:54 61.47 61.50 61.47 61.50 3.6K
10:55 61.51 61.51 61.51 61.51 0.6K
10:56 61.50 61.59 61.50 61.54 26.7K
10:57 61.54 61.54 61.51 61.51 3.8K
10:58 61.49 61.49 61.49 61.49 0.5K
10:59 61.49 61.49 61.47 61.47 5.1K
11:00 61.45 61.45 61.45 61.45 0.3K
11:01 61.47 61.49 61.45 61.47 4.6K
11:02 61.49 61.49 61.44 61.44 5.4K
11:03 61.40 61.40 61.40 61.40 2.2K
11:04 61.38 61.39 61.35 61.35 1.6K
11:05 61.35 61.36 61.33 61.35 4.3K
11:06 61.35 61.38 61.35 61.38 3.9K
11:07 61.36 61.36 61.34 61.34 2.9K
11:08 61.36 61.36 61.25 61.31 8.7K
11:09 61.32 61.32 61.28 61.30 4.0K
11:10 61.25 61.31 61.25 61.31 3.1K
11:11 61.30 61.30 61.27 61.29 1.3K
11:12 61.29 61.29 61.22 61.23 21.8K
11:13 61.24 61.24 61.18 61.18 12.0K
11:14 61.19 61.19 61.12 61.15 8.0K
11:15 61.17 61.20 61.17 61.20 8.3K
11:16 61.19 61.24 61.19 61.23 6.2K
11:17 61.23 61.24 61.23 61.24 3.3K
11:18 61.24 61.26 61.24 61.26 4.8K
11:19 61.26 61.26 61.26 61.26 2.1K
11:20 61.24 61.24 61.22 61.23 8.9K
11:21 61.20 61.24 61.20 61.22 10.6K
11:22 61.24 61.27 61.24 61.25 8.0K
11:23 61.25 61.25 61.21 61.21 3.5K
11:24 61.21 61.25 61.21 61.22 8.3K
11:25 61.20 61.20 61.14 61.14 3.3K
11:26 61.15 61.15 61.13 61.14 3.8K
11:27 61.13 61.16 61.12 61.16 8.8K
11:28 61.16 61.20 61.16 61.20 6.5K
11:29 61.21 61.22 61.20 61.21 4.1K
11:30 61.21 61.21 61.21 61.21 2.4K
11:31 61.23 61.24 61.22 61.23 10.1K
11:32 61.22 61.26 61.22 61.26 6.1K
11:33 61.22 61.24 61.22 61.23 3.2K
11:34 61.26 61.29 61.26 61.27 13.9K
11:35 61.29 61.34 61.29 61.34 4.0K
11:36 61.33 61.38 61.33 61.38 2.0K
11:37 61.38 61.38 61.34 61.38 6.6K
11:38 61.37 61.37 61.32 61.32 8.9K
11:39 61.30 61.30 61.27 61.27 6.0K
11:40 61.27 61.31 61.27 61.29 9.1K
11:41 61.29 61.30 61.26 61.30 13.2K
11:42 61.28 61.31 61.28 61.31 2.4K
11:43 61.31 61.32 61.29 61.29 6.9K
11:44 61.29 61.30 61.28 61.30 4.5K
11:45 61.30 61.31 61.30 61.31 2.3K
11:46 61.31 61.38 61.31 61.38 8.2K
11:47 61.42 61.43 61.41 61.43 1.7K
11:48 61.44 61.44 61.40 61.40 3.3K
11:49 61.42 61.45 61.40 61.45 3.7K
11:50 61.45 61.45 61.45 61.45 1.6K
11:51 61.47 61.47 61.47 61.47 1.9K
11:52 61.47 61.50 61.47 61.47 4.2K
11:53 61.47 61.47 61.47 61.47 0.3K
11:54 61.45 61.47 61.45 61.47 3.8K
11:55 61.45 61.45 61.45 61.45 1.2K
11:56 61.45 61.45 61.45 61.45 2.0K
11:57 61.44 61.44 61.44 61.44 0.5K
11:58 61.42 61.42 61.39 61.42 1.6K
11:59 61.40 61.46 61.40 61.45 6.3K
12:00 61.45 61.47 61.45 61.47 3.6K
12:01 61.45 61.45 61.45 61.45 0.2K
12:02 61.45 61.45 61.44 61.44 1.4K
12:03 61.42 61.43 61.42 61.43 1.9K
12:04 61.39 61.41 61.38 61.41 4.1K
12:05 61.40 61.40 61.40 61.40 0.4K
12:06 61.42 61.45 61.41 61.43 2.3K
12:07 61.38 61.39 61.38 61.39 2.1K
12:08 61.40 61.43 61.39 61.39 2.6K
12:09 61.41 61.43 61.41 61.42 2.7K
12:10 61.39 61.39 61.39 61.39 1.3K
12:11 61.36 61.37 61.36 61.36 1.3K
12:12 61.36 61.36 61.36 61.36 0.8K
12:13 61.36 61.37 61.35 61.37 0.8K
12:14 61.37 61.37 61.34 61.34 1.6K
12:15 61.36 61.38 61.36 61.38 3.7K
12:16 61.37 61.38 61.37 61.38 1.5K
12:17 61.38 61.38 61.35 61.35 1.6K
12:18 61.33 61.33 61.30 61.30 1.9K
12:19 61.32 61.32 61.30 61.31 4.6K
12:20 61.30 61.30 61.25 61.25 2.0K
12:21 61.23 61.27 61.23 61.27 5.0K
12:22 61.27 61.27 61.26 61.26 0.5K
12:23 61.27 61.28 61.27 61.28 1.2K
12:24 61.27 61.27 61.27 61.27 1.4K
12:26 61.25 61.25 61.25 61.25 0.2K
12:27 61.27 61.30 61.27 61.29 5.1K
12:28 61.28 61.28 61.28 61.28 0.3K
12:29 61.29 61.29 61.29 61.29 1.2K
12:31 61.26 61.28 61.26 61.28 0.6K
12:32 61.26 61.26 61.20 61.20 2.5K
12:33 61.21 61.23 61.21 61.23 3.2K
12:34 61.23 61.23 61.21 61.21 1.5K
12:35 61.21 61.21 61.20 61.20 0.5K
12:36 61.20 61.20 61.18 61.20 2.3K
12:37 61.19 61.19 61.18 61.19 1.7K
12:38 61.19 61.19 61.18 61.18 0.6K
12:39 61.16 61.17 61.16 61.17 1.7K
12:40 61.17 61.21 61.17 61.21 4.3K
12:41 61.22 61.22 61.22 61.22 1.3K
12:43 61.23 61.24 61.23 61.24 2.5K
12:44 61.23 61.25 61.23 61.25 1.5K
12:45 61.25 61.25 61.24 61.24 1.6K
12:46 61.25 61.27 61.25 61.27 2.3K
12:47 61.27 61.28 61.24 61.24 2.6K
12:48 61.26 61.26 61.25 61.26 1.5K
12:50 61.27 61.27 61.27 61.27 0.5K
12:51 61.28 61.28 61.26 61.27 2.1K
12:52 61.25 61.25 61.22 61.22 2.2K
12:53 61.20 61.20 61.20 61.20 0.3K
12:54 61.21 61.21 61.21 61.21 1.0K
12:56 61.19 61.20 61.19 61.20 1.2K
12:57 61.22 61.22 61.22 61.22 3.0K
12:59 61.23 61.24 61.23 61.24 2.6K
13:01 61.28 61.28 61.28 61.28 1.2K
13:02 61.33 61.33 61.33 61.33 0.7K
13:03 61.34 61.34 61.31 61.31 2.7K
13:04 61.29 61.32 61.29 61.32 0.8K
13:05 61.30 61.30 61.30 61.30 1.0K
13:07 61.26 61.26 61.24 61.24 3.4K
13:08 61.25 61.26 61.25 61.26 2.2K
13:09 61.27 61.27 61.27 61.27 0.6K
13:10 61.26 61.26 61.25 61.25 1.1K
13:11 61.25 61.27 61.25 61.27 1.7K
13:12 61.29 61.30 61.29 61.30 3.0K
13:14 61.31 61.31 61.31 61.31 0.5K
13:15 61.30 61.30 61.30 61.30 1.1K
13:16 61.30 61.30 61.30 61.30 0.3K
13:17 61.30 61.30 61.29 61.30 1.2K
13:18 61.28 61.29 61.28 61.29 0.6K
13:19 61.29 61.29 61.29 61.29 1.2K
13:20 61.29 61.29 61.28 61.29 1.0K
13:21 61.29 61.31 61.29 61.31 2.5K
13:22 61.30 61.30 61.30 61.30 0.7K
13:24 61.30 61.33 61.29 61.33 3.4K
13:25 61.30 61.30 61.30 61.30 1.9K
13:27 61.30 61.30 61.30 61.30 0.5K
13:28 61.29 61.29 61.29 61.29 1.4K
13:29 61.28 61.30 61.28 61.30 3.7K
13:30 61.31 61.32 61.31 61.32 1.2K
13:31 61.31 61.31 61.31 61.31 2.4K
13:35 61.31 61.31 61.31 61.31 0.1K
13:36 61.35 61.35 61.35 61.35 3.6K
13:37 61.34 61.35 61.34 61.35 1.3K
13:40 61.34 61.37 61.34 61.37 2.0K
13:41 61.34 61.34 61.34 61.34 1.5K
13:42 61.34 61.37 61.34 61.37 2.6K
13:43 61.33 61.33 61.33 61.33 2.7K
13:44 61.33 61.33 61.33 61.33 1.0K
13:45 61.34 61.34 61.34 61.34 0.1K
13:46 61.35 61.35 61.33 61.34 0.8K
13:47 61.33 61.33 61.31 61.31 0.9K
13:48 61.31 61.32 61.30 61.32 3.1K
13:49 61.33 61.33 61.33 61.33 1.2K
13:50 61.31 61.31 61.29 61.29 2.6K
13:54 61.30 61.30 61.30 61.30 1.0K
13:55 61.31 61.35 61.31 61.34 4.0K
13:56 61.31 61.31 61.31 61.31 1.5K
13:58 61.30 61.30 61.30 61.30 1.4K
13:59 61.28 61.29 61.27 61.27 3.8K
14:00 61.28 61.32 61.28 61.32 4.2K
14:01 61.30 61.31 61.27 61.30 5.9K
14:02 61.26 61.26 61.24 61.25 3.3K
14:03 61.25 61.25 61.22 61.22 0.9K
14:04 61.20 61.23 61.17 61.23 16.0K
14:05 61.22 61.23 61.22 61.23 0.7K
14:06 61.29 61.29 61.26 61.26 2.9K
14:07 61.30 61.30 61.27 61.27 1.6K
14:08 61.29 61.29 61.27 61.27 1.5K
14:09 61.31 61.31 61.30 61.31 3.2K
14:10 61.29 61.29 61.28 61.28 2.1K
14:11 61.28 61.28 61.28 61.28 0.2K
14:12 61.28 61.28 61.25 61.25 1.9K
14:13 61.24 61.25 61.24 61.25 0.8K
14:14 61.21 61.22 61.21 61.22 2.1K
14:15 61.18 61.18 61.16 61.16 3.2K
14:16 61.18 61.18 61.14 61.14 1.3K
14:17 61.10 61.16 61.10 61.16 2.6K
14:18 61.15 61.17 61.15 61.16 2.8K
14:19 61.15 61.15 61.15 61.15 0.7K
14:20 61.15 61.19 61.15 61.18 3.5K
14:21 61.20 61.20 61.20 61.20 0.9K
14:22 61.23 61.23 61.22 61.22 3.1K
14:23 61.22 61.23 61.22 61.23 2.7K
14:24 61.21 61.22 61.21 61.22 2.0K
14:25 61.22 61.22 61.21 61.22 2.8K
14:26 61.20 61.20 61.20 61.20 1.3K
14:27 61.20 61.20 61.16 61.17 5.1K
14:28 61.18 61.22 61.18 61.22 3.3K
14:29 61.20 61.22 61.20 61.20 2.6K
14:30 61.18 61.18 61.18 61.18 1.5K
14:31 61.15 61.23 61.15 61.23 3.8K
14:32 61.25 61.26 61.24 61.26 1.9K
14:33 61.28 61.28 61.28 61.28 0.5K
14:34 61.27 61.28 61.27 61.28 1.6K
14:35 61.26 61.26 61.26 61.26 0.4K
14:36 61.27 61.30 61.27 61.30 2.9K
14:37 61.31 61.35 61.31 61.34 4.1K
14:38 61.34 61.34 61.32 61.32 2.2K
14:39 61.31 61.31 61.31 61.31 1.1K
14:40 61.29 61.29 61.29 61.29 1.7K
14:41 61.26 61.26 61.26 61.26 2.2K
14:42 61.24 61.24 61.24 61.24 0.7K
14:43 61.26 61.26 61.26 61.26 2.4K
14:44 61.26 61.27 61.26 61.27 2.4K
14:45 61.28 61.28 61.27 61.27 16.9K
14:46 61.30 61.30 61.29 61.29 1.8K
14:47 61.29 61.29 61.29 61.29 1.4K
14:48 61.29 61.29 61.28 61.28 4.2K
14:49 61.30 61.30 61.30 61.30 2.1K
14:51 61.30 61.30 61.30 61.30 1.1K
14:52 61.30 61.30 61.30 61.30 1.0K
14:53 61.30 61.31 61.30 61.31 3.2K
14:54 61.32 61.33 61.32 61.33 3.3K
14:55 61.32 61.32 61.26 61.26 6.8K
14:56 61.25 61.25 61.24 61.25 1.6K
14:57 61.25 61.26 61.25 61.26 2.6K
14:58 61.27 61.27 61.24 61.26 1.3K
14:59 61.23 61.23 61.23 61.23 2.8K
15:00 61.23 61.24 61.21 61.23 5.8K
15:01 61.21 61.21 61.16 61.21 8.1K
15:02 61.21 61.21 61.21 61.21 1.4K
15:03 61.20 61.20 61.20 61.20 2.3K
15:04 61.20 61.20 61.20 61.20 1.0K
15:05 61.22 61.22 61.20 61.20 4.8K
15:06 61.17 61.19 61.17 61.19 1.8K
15:07 61.19 61.19 61.19 61.19 0.4K
15:08 61.19 61.19 61.18 61.18 4.9K
15:09 61.18 61.18 61.16 61.16 2.5K
15:10 61.17 61.17 61.14 61.14 1.7K
15:11 61.13 61.15 61.13 61.15 4.1K
15:12 61.15 61.16 61.15 61.16 1.3K
15:13 61.15 61.15 61.15 61.15 2.4K
15:14 61.15 61.17 61.15 61.17 1.9K
15:15 61.17 61.21 61.16 61.21 6.3K
15:16 61.20 61.20 61.15 61.15 3.0K
15:17 61.15 61.16 61.15 61.16 1.0K
15:18 61.16 61.18 61.15 61.15 9.0K
15:19 61.14 61.15 61.14 61.15 2.4K
15:20 61.13 61.13 61.12 61.12 5.3K
15:21 61.14 61.14 61.14 61.14 1.9K
15:22 61.15 61.15 61.15 61.15 1.5K
15:23 61.15 61.15 61.12 61.12 3.4K
15:24 61.16 61.18 61.16 61.18 8.2K
15:25 61.19 61.19 61.19 61.19 1.1K
15:26 61.18 61.21 61.17 61.21 6.3K
15:27 61.19 61.19 61.14 61.15 10.3K
15:28 61.15 61.16 61.15 61.16 1.5K
15:29 61.14 61.14 61.13 61.13 3.3K
15:30 61.10 61.10 61.10 61.10 0.3K
15:31 61.10 61.17 61.10 61.14 8.7K
15:32 61.14 61.14 61.13 61.13 2.3K
15:33 61.08 61.09 61.08 61.09 3.0K
15:34 61.09 61.12 61.09 61.12 4.1K
15:35 61.12 61.12 61.12 61.12 0.4K
15:36 61.12 61.12 61.10 61.12 2.1K
15:37 61.12 61.14 61.12 61.13 2.8K
15:38 61.13 61.16 61.13 61.15 2.6K
15:39 61.16 61.16 61.14 61.14 4.8K
15:40 61.16 61.16 61.16 61.16 1.4K
15:41 61.14 61.15 61.14 61.15 3.0K
15:42 61.16 61.16 61.13 61.14 1.5K
15:43 61.13 61.14 61.12 61.13 3.7K
15:44 61.15 61.16 61.15 61.15 3.0K
15:45 61.16 61.16 61.15 61.15 2.6K
15:46 61.15 61.15 61.12 61.12 4.2K
15:47 61.13 61.13 61.11 61.11 5.8K
15:49 61.08 61.08 61.06 61.07 1.8K
15:50 61.07 61.12 61.07 61.12 11.4K
15:51 61.16 61.16 61.14 61.16 5.9K
15:52 61.15 61.16 61.14 61.14 3.8K
15:53 61.14 61.18 61.14 61.18 12.0K
15:54 61.20 61.20 61.17 61.18 8.1K
15:55 61.19 61.24 61.19 61.24 18.5K
15:56 61.23 61.24 61.20 61.22 24.0K
15:57 61.22 61.24 61.20 61.21 18.6K
15:58 61.20 61.25 61.20 61.24 33.9K
15:59 61.23 61.28 61.23 61.26 184.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar