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 59.76 59.80 59.60 59.80 69.0K
09:31 59.76 60.16 59.76 60.16 13.6K
09:33 60.12 60.12 60.01 60.11 7.6K
09:34 60.06 60.10 60.05 60.05 1.5K
09:35 60.06 60.09 60.06 60.07 0.9K
09:36 60.06 60.11 60.06 60.11 3.2K
09:37 60.15 60.20 60.11 60.16 8.9K
09:38 60.11 60.11 60.11 60.11 1.0K
09:39 60.05 60.05 60.05 60.05 2.2K
09:40 60.05 60.05 59.98 59.98 1.7K
09:41 60.00 60.00 59.97 59.97 7.3K
09:42 60.01 60.01 59.99 59.99 2.3K
09:43 60.00 60.00 60.00 60.00 0.5K
09:44 60.03 60.06 60.03 60.05 11.8K
09:45 60.04 60.04 60.03 60.03 3.6K
09:46 60.07 60.10 60.07 60.08 5.3K
09:47 60.11 60.13 60.11 60.13 1.8K
09:48 60.11 60.13 60.11 60.13 4.1K
09:49 60.14 60.14 60.05 60.07 4.3K
09:50 60.04 60.06 60.03 60.06 6.4K
09:51 60.07 60.08 60.04 60.04 4.0K
09:52 60.04 60.04 60.04 60.04 0.8K
09:53 60.04 60.04 59.97 59.97 3.3K
09:54 59.95 59.95 59.93 59.93 1.8K
09:55 59.94 60.01 59.94 60.01 5.1K
09:56 60.01 60.01 59.99 59.99 2.5K
09:57 59.94 59.94 59.85 59.85 26.5K
09:58 59.88 59.88 59.82 59.82 1.1K
09:59 59.86 59.86 59.83 59.85 2.4K
10:00 59.92 59.92 59.86 59.86 15.4K
10:02 59.89 59.91 59.85 59.85 12.4K
10:03 59.83 59.87 59.83 59.85 8.7K
10:04 59.85 59.89 59.85 59.87 4.6K
10:05 59.91 59.96 59.90 59.96 12.0K
10:06 59.96 60.01 59.96 60.01 7.7K
10:07 60.00 60.02 60.00 60.00 3.6K
10:08 60.00 60.02 60.00 60.01 2.4K
10:09 60.02 60.02 60.01 60.02 7.3K
10:10 60.01 60.01 59.99 60.00 6.0K
10:11 59.98 60.00 59.98 60.00 3.4K
10:12 59.99 59.99 59.90 59.90 8.0K
10:13 59.93 59.93 59.89 59.89 3.1K
10:14 59.90 59.93 59.89 59.93 6.4K
10:15 59.90 59.94 59.90 59.90 14.6K
10:16 59.91 59.92 59.90 59.90 11.1K
10:17 59.93 59.93 59.89 59.89 16.9K
10:18 59.91 59.91 59.91 59.91 3.3K
10:19 59.93 59.93 59.90 59.90 8.4K
10:20 59.90 59.90 59.87 59.87 7.5K
10:21 59.85 59.87 59.85 59.87 7.3K
10:22 59.87 59.90 59.87 59.89 9.3K
10:23 59.88 59.91 59.88 59.89 5.0K
10:24 59.93 59.93 59.87 59.88 11.4K
10:25 59.87 59.89 59.87 59.89 2.9K
10:26 59.91 59.91 59.91 59.91 4.7K
10:27 59.92 59.92 59.89 59.92 11.7K
10:28 59.91 59.91 59.89 59.90 4.8K
10:29 59.90 59.90 59.87 59.88 8.9K
10:30 59.88 59.89 59.87 59.88 5.7K
10:31 59.89 59.92 59.88 59.92 4.3K
10:32 59.92 59.99 59.92 59.99 8.9K
10:33 59.99 60.00 59.98 59.98 7.2K
10:34 59.98 59.98 59.94 59.94 3.8K
10:35 59.97 59.98 59.97 59.98 4.5K
10:36 59.98 59.99 59.98 59.98 8.2K
10:37 60.00 60.00 60.00 60.00 1.1K
10:38 59.98 60.00 59.98 60.00 0.6K
10:39 60.00 60.00 59.97 59.97 4.8K
10:40 60.00 60.00 60.00 60.00 1.4K
10:41 59.99 59.99 59.99 59.99 4.4K
10:42 59.99 59.99 59.96 59.96 3.1K
10:43 59.96 59.96 59.93 59.93 1.5K
10:44 59.93 59.96 59.92 59.92 12.5K
10:45 59.93 59.95 59.93 59.95 5.0K
10:46 59.97 59.97 59.97 59.97 1.0K
10:47 59.99 59.99 59.96 59.99 1.0K
10:48 59.97 59.97 59.91 59.91 10.2K
10:49 59.91 59.92 59.91 59.91 2.0K
10:50 59.95 59.95 59.95 59.95 1.5K
10:51 59.97 60.00 59.97 60.00 2.7K
10:52 60.02 60.02 60.02 60.02 1.3K
10:53 60.01 60.01 60.01 60.01 1.4K
10:54 60.03 60.03 60.00 60.00 4.4K
10:55 60.01 60.03 60.01 60.02 3.6K
10:56 60.02 60.02 60.02 60.02 0.4K
10:57 60.00 60.02 60.00 60.02 1.2K
10:58 60.03 60.03 60.03 60.03 1.0K
10:59 60.04 60.04 60.04 60.04 1.5K
11:00 60.02 60.02 60.02 60.02 4.1K
11:01 60.03 60.03 60.03 60.03 0.1K
11:02 60.03 60.03 60.03 60.03 1.9K
11:03 60.03 60.04 60.02 60.04 2.8K
11:05 60.05 60.05 60.05 60.05 1.5K
11:06 60.04 60.04 60.04 60.04 0.7K
11:07 60.07 60.09 60.07 60.09 2.5K
11:08 60.10 60.10 60.10 60.10 0.1K
11:09 60.10 60.14 60.10 60.14 5.0K
11:10 60.12 60.12 60.11 60.11 0.9K
11:11 60.10 60.11 60.10 60.11 1.0K
11:12 60.10 60.13 60.10 60.13 3.3K
11:13 60.12 60.14 60.12 60.14 1.4K
11:14 60.14 60.15 60.13 60.14 1.6K
11:15 60.15 60.17 60.15 60.17 2.5K
11:16 60.17 60.18 60.17 60.18 3.3K
11:17 60.19 60.19 60.18 60.18 1.3K
11:18 60.18 60.18 60.18 60.18 0.5K
11:19 60.17 60.17 60.17 60.17 0.5K
11:20 60.16 60.17 60.14 60.14 4.8K
11:21 60.14 60.14 60.14 60.14 1.3K
11:22 60.15 60.17 60.15 60.17 4.0K
11:23 60.19 60.19 60.17 60.17 3.5K
11:24 60.17 60.17 60.17 60.17 0.4K
11:25 60.15 60.15 60.14 60.15 2.4K
11:27 60.15 60.15 60.15 60.15 1.6K
11:28 60.14 60.14 60.12 60.12 2.4K
11:29 60.13 60.13 60.13 60.13 2.7K
11:30 60.15 60.15 60.14 60.14 1.9K
11:31 60.15 60.16 60.15 60.16 2.2K
11:32 60.16 60.16 60.14 60.16 0.7K
11:33 60.17 60.17 60.16 60.16 1.8K
11:34 60.15 60.16 60.15 60.16 2.7K
11:35 60.16 60.16 60.16 60.16 2.1K
11:37 60.18 60.18 60.18 60.18 1.4K
11:38 60.19 60.19 60.19 60.19 0.7K
11:39 60.18 60.18 60.18 60.18 2.1K
11:40 60.17 60.17 60.17 60.17 0.9K
11:41 60.17 60.19 60.17 60.19 1.7K
11:42 60.21 60.24 60.21 60.24 3.1K
11:43 60.24 60.24 60.24 60.24 0.3K
11:44 60.24 60.24 60.24 60.24 0.4K
11:45 60.25 60.25 60.25 60.25 0.4K
11:46 60.25 60.25 60.25 60.25 0.2K
11:47 60.25 60.26 60.25 60.26 2.8K
11:48 60.26 60.27 60.24 60.24 6.1K
11:50 60.23 60.23 60.23 60.23 0.6K
11:51 60.21 60.22 60.21 60.22 2.8K
11:52 60.22 60.22 60.22 60.22 0.3K
11:53 60.22 60.22 60.22 60.22 0.1K
11:54 60.22 60.22 60.22 60.22 1.1K
11:55 60.20 60.20 60.18 60.18 2.7K
11:56 60.18 60.18 60.17 60.17 1.1K
11:57 60.15 60.18 60.15 60.18 3.3K
11:58 60.19 60.19 60.19 60.19 0.4K
11:59 60.18 60.18 60.18 60.18 0.4K
12:00 60.18 60.19 60.18 60.19 4.2K
12:01 60.18 60.19 60.18 60.19 1.6K
12:04 60.18 60.18 60.18 60.18 3.0K
12:05 60.18 60.18 60.18 60.18 0.5K
12:06 60.16 60.16 60.16 60.16 0.4K
12:07 60.17 60.17 60.17 60.17 20.4K
12:08 60.17 60.19 60.17 60.19 5.5K
12:09 60.19 60.20 60.19 60.20 2.1K
12:11 60.21 60.22 60.15 60.15 8.5K
12:12 60.16 60.16 60.16 60.16 0.7K
12:13 60.17 60.17 60.16 60.16 1.4K
12:14 60.16 60.16 60.15 60.15 1.6K
12:15 60.15 60.15 60.13 60.13 3.4K
12:16 60.13 60.14 60.13 60.13 1.7K
12:17 60.15 60.16 60.15 60.16 3.4K
12:18 60.17 60.19 60.17 60.19 1.6K
12:19 60.19 60.19 60.19 60.19 0.6K
12:20 60.21 60.22 60.19 60.19 4.5K
12:21 60.19 60.19 60.15 60.17 3.4K
12:22 60.18 60.18 60.17 60.18 0.6K
12:23 60.17 60.17 60.17 60.17 1.9K
12:24 60.18 60.18 60.18 60.18 1.9K
12:25 60.19 60.19 60.19 60.19 2.7K
12:26 60.19 60.19 60.17 60.19 1.6K
12:27 60.19 60.19 60.19 60.19 0.6K
12:28 60.18 60.18 60.14 60.14 5.1K
12:29 60.15 60.15 60.12 60.12 2.4K
12:30 60.13 60.14 60.13 60.14 2.3K
12:31 60.15 60.16 60.14 60.14 3.1K
12:32 60.15 60.15 60.13 60.13 2.4K
12:33 60.12 60.12 60.11 60.12 2.0K
12:34 60.12 60.12 60.12 60.12 1.0K
12:35 60.11 60.12 60.11 60.12 1.2K
12:36 60.11 60.11 60.11 60.11 0.7K
12:37 60.11 60.11 60.09 60.09 2.3K
12:38 60.08 60.08 60.08 60.08 1.2K
12:39 60.07 60.10 60.07 60.10 5.5K
12:40 60.08 60.08 60.08 60.08 3.1K
12:41 60.12 60.13 60.12 60.13 1.7K
12:42 60.12 60.15 60.12 60.15 6.9K
12:43 60.15 60.15 60.13 60.14 2.0K
12:44 60.14 60.14 60.13 60.13 0.2K
12:45 60.12 60.12 60.11 60.12 3.5K
12:46 60.11 60.13 60.11 60.13 1.8K
12:47 60.12 60.12 60.11 60.11 1.3K
12:48 60.11 60.12 60.11 60.12 1.7K
12:49 60.12 60.12 60.10 60.10 3.2K
12:50 60.10 60.11 60.10 60.11 1.2K
12:51 60.12 60.12 60.11 60.11 2.0K
12:52 60.12 60.13 60.12 60.12 1.6K
12:53 60.12 60.14 60.12 60.14 1.5K
12:54 60.14 60.14 60.14 60.14 1.8K
12:55 60.12 60.13 60.12 60.12 3.5K
12:56 60.11 60.14 60.11 60.14 2.6K
12:57 60.14 60.16 60.14 60.16 1.2K
12:58 60.16 60.16 60.14 60.14 1.3K
12:59 60.16 60.17 60.16 60.17 1.1K
13:00 60.16 60.16 60.16 60.16 2.5K
13:01 60.16 60.17 60.16 60.17 1.0K
13:02 60.17 60.17 60.17 60.17 1.8K
13:03 60.16 60.16 60.13 60.13 3.8K
13:04 60.12 60.12 60.12 60.12 0.9K
13:06 60.12 60.12 60.12 60.12 0.4K
13:07 60.12 60.13 60.08 60.10 2.7K
13:09 60.10 60.10 60.10 60.10 0.5K
13:10 60.09 60.09 60.05 60.05 2.8K
13:11 60.06 60.06 60.06 60.06 0.4K
13:12 60.04 60.06 60.04 60.06 3.7K
13:14 60.08 60.08 60.08 60.08 0.7K
13:15 60.08 60.08 60.05 60.05 2.3K
13:16 60.05 60.05 60.05 60.05 1.0K
13:17 60.03 60.06 60.03 60.06 1.6K
13:18 60.07 60.07 60.07 60.07 0.8K
13:19 60.06 60.06 60.06 60.06 1.8K
13:20 60.07 60.07 60.07 60.07 0.6K
13:21 60.09 60.10 60.09 60.09 3.9K
13:22 60.09 60.09 60.09 60.09 1.0K
13:23 60.09 60.10 60.08 60.08 1.9K
13:24 60.07 60.09 60.07 60.09 1.5K
13:25 60.08 60.08 60.08 60.08 0.4K
13:26 60.09 60.09 60.09 60.09 0.2K
13:27 60.07 60.07 60.05 60.05 1.4K
13:28 60.07 60.07 60.04 60.04 2.2K
13:30 60.04 60.06 60.04 60.06 0.7K
13:31 60.06 60.06 60.06 60.06 4.6K
13:32 60.03 60.03 60.03 60.03 1.2K
13:33 60.04 60.04 60.04 60.04 0.6K
13:34 60.04 60.04 60.04 60.04 1.6K
13:35 60.02 60.03 60.02 60.03 2.6K
13:37 60.02 60.03 60.02 60.03 1.3K
13:38 60.01 60.01 60.00 60.00 1.0K
13:39 60.01 60.01 60.00 60.00 2.4K
13:40 60.02 60.03 60.02 60.03 4.4K
13:42 60.03 60.03 60.02 60.02 1.2K
13:43 60.01 60.01 60.01 60.01 0.3K
13:44 60.01 60.02 60.00 60.02 6.0K
13:45 60.03 60.03 60.03 60.03 1.5K
13:46 60.04 60.04 60.03 60.04 1.5K
13:47 60.01 60.02 60.01 60.02 3.0K
13:48 60.02 60.03 60.02 60.03 3.4K
13:49 60.02 60.02 60.02 60.02 0.4K
13:50 60.02 60.02 60.02 60.02 0.6K
13:51 60.03 60.04 60.03 60.04 2.8K
13:53 60.05 60.05 60.05 60.05 1.1K
13:54 60.05 60.05 60.05 60.05 0.7K
13:55 60.04 60.04 59.98 59.98 5.5K
13:56 59.98 59.99 59.98 59.99 2.3K
13:57 59.99 60.00 59.99 60.00 1.5K
13:58 59.99 59.99 59.99 59.99 0.4K
14:00 60.00 60.04 60.00 60.03 6.3K
14:01 60.04 60.04 60.03 60.03 1.1K
14:02 60.01 60.01 60.01 60.01 1.9K
14:03 59.99 59.99 59.97 59.97 6.2K
14:04 59.96 59.96 59.96 59.96 0.3K
14:05 59.94 59.98 59.94 59.96 6.4K
14:06 59.98 59.99 59.98 59.99 7.6K
14:07 59.98 59.98 59.98 59.98 0.5K
14:08 59.96 59.96 59.96 59.96 1.8K
14:09 59.97 59.97 59.97 59.97 0.9K
14:10 59.98 59.98 59.97 59.97 27.0K
14:11 59.96 59.98 59.96 59.98 1.6K
14:12 59.98 60.01 59.98 60.00 4.4K
14:13 60.00 60.00 60.00 60.00 0.7K
14:14 59.98 59.98 59.98 59.98 4.2K
14:15 59.96 59.96 59.94 59.95 10.7K
14:16 59.95 59.95 59.94 59.94 0.8K
14:17 59.96 59.96 59.90 59.91 26.2K
14:18 59.90 59.90 59.89 59.90 4.3K
14:19 59.91 59.92 59.91 59.92 3.8K
14:20 59.93 59.93 59.92 59.92 13.2K
14:22 59.92 59.92 59.92 59.92 0.4K
14:23 59.93 59.95 59.92 59.92 45.6K
14:24 59.92 59.93 59.92 59.93 11.5K
14:25 59.94 59.95 59.94 59.95 2.7K
14:26 59.95 59.95 59.92 59.92 18.0K
14:27 59.91 59.91 59.89 59.89 4.4K
14:28 59.91 59.93 59.91 59.93 8.2K
14:29 59.94 59.95 59.91 59.92 29.5K
14:30 59.92 59.92 59.92 59.92 3.1K
14:31 59.89 59.90 59.89 59.90 10.1K
14:32 59.88 59.88 59.84 59.84 6.8K
14:33 59.86 59.87 59.86 59.86 5.3K
14:34 59.85 59.88 59.85 59.88 21.9K
14:35 59.87 59.87 59.83 59.83 10.6K
14:36 59.82 59.82 59.82 59.82 0.5K
14:37 59.83 59.85 59.83 59.84 11.2K
14:38 59.84 59.85 59.83 59.85 9.0K
14:39 59.85 59.85 59.82 59.84 28.9K
14:40 59.86 59.87 59.86 59.87 4.5K
14:41 59.87 59.87 59.82 59.82 23.0K
14:42 59.80 59.82 59.80 59.82 3.5K
14:43 59.81 59.81 59.80 59.80 2.7K
14:44 59.80 59.82 59.80 59.82 7.3K
14:45 59.82 59.86 59.82 59.84 22.3K
14:46 59.85 59.86 59.85 59.86 2.4K
14:47 59.85 59.86 59.85 59.85 10.4K
14:48 59.84 59.85 59.81 59.81 23.6K
14:49 59.81 59.81 59.81 59.81 0.5K
14:50 59.81 59.82 59.81 59.82 3.3K
14:51 59.83 59.86 59.83 59.86 7.7K
14:52 59.87 59.87 59.86 59.87 9.8K
14:53 59.86 59.86 59.84 59.86 25.2K
14:54 59.86 59.86 59.86 59.86 3.3K
14:55 59.86 59.87 59.86 59.87 15.5K
14:56 59.83 59.86 59.82 59.85 22.1K
14:57 59.86 59.86 59.82 59.82 4.4K
14:59 59.83 59.86 59.83 59.86 14.6K
15:00 59.87 59.88 59.86 59.86 17.1K
15:01 59.86 59.86 59.86 59.86 9.7K
15:02 59.85 59.85 59.82 59.85 25.5K
15:03 59.86 59.91 59.86 59.90 27.5K
15:04 59.90 59.90 59.88 59.88 3.8K
15:05 59.89 59.89 59.86 59.87 17.7K
15:06 59.88 59.88 59.88 59.88 5.1K
15:07 59.87 59.91 59.87 59.91 19.0K
15:08 59.92 59.93 59.92 59.93 2.4K
15:09 59.93 59.94 59.93 59.93 4.4K
15:10 59.93 59.94 59.93 59.94 12.8K
15:11 59.95 59.96 59.95 59.96 37.0K
15:12 59.93 59.94 59.93 59.94 16.0K
15:13 59.93 59.94 59.92 59.92 4.8K
15:14 59.94 59.95 59.93 59.95 12.4K
15:15 59.96 59.96 59.92 59.92 14.0K
15:16 59.91 59.93 59.91 59.93 8.1K
15:17 59.92 59.92 59.91 59.91 7.9K
15:18 59.92 59.93 59.92 59.93 10.7K
15:19 59.93 59.93 59.89 59.90 27.9K
15:20 59.92 59.92 59.92 59.92 5.5K
15:21 59.93 59.93 59.92 59.92 13.1K
15:22 59.89 59.89 59.89 59.89 4.9K
15:23 59.89 59.89 59.86 59.87 15.6K
15:24 59.87 59.88 59.87 59.87 2.7K
15:25 59.88 59.88 59.86 59.88 16.4K
15:26 59.87 59.88 59.87 59.88 3.6K
15:27 59.87 59.88 59.87 59.87 9.4K
15:28 59.87 59.89 59.87 59.88 12.2K
15:29 59.88 59.89 59.88 59.89 3.7K
15:30 59.90 59.92 59.90 59.92 32.2K
15:31 59.89 59.91 59.88 59.89 13.5K
15:32 59.88 59.89 59.87 59.88 7.7K
15:33 59.88 59.89 59.84 59.84 32.3K
15:34 59.84 59.85 59.83 59.84 14.0K
15:35 59.84 59.88 59.84 59.87 9.4K
15:36 59.88 59.90 59.88 59.90 10.5K
15:37 59.90 59.93 59.90 59.92 37.5K
15:38 59.93 59.95 59.92 59.95 10.4K
15:39 59.96 59.96 59.94 59.94 24.6K
15:40 59.94 59.98 59.94 59.95 29.3K
15:41 59.96 59.96 59.93 59.93 4.9K
15:42 59.94 59.94 59.93 59.93 9.4K
15:43 59.93 59.93 59.92 59.92 17.1K
15:44 59.91 59.92 59.88 59.92 45.9K
15:45 59.92 59.92 59.88 59.88 13.5K
15:46 59.86 59.88 59.85 59.85 16.8K
15:47 59.85 59.89 59.85 59.88 19.1K
15:48 59.88 59.89 59.87 59.88 35.5K
15:49 59.86 59.87 59.78 59.78 16.5K
15:50 59.79 59.82 59.77 59.79 19.0K
15:51 59.82 59.85 59.81 59.85 13.5K
15:52 59.86 59.86 59.84 59.85 9.5K
15:53 59.84 59.84 59.82 59.82 15.1K
15:54 59.82 59.82 59.77 59.80 28.2K
15:55 59.83 59.86 59.83 59.84 15.2K
15:56 59.83 59.90 59.83 59.89 17.1K
15:57 59.92 59.93 59.90 59.91 26.2K
15:58 59.95 59.98 59.95 59.98 36.1K
15:59 59.97 60.01 59.96 59.98 452.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar