Trip.com Group Ltd ADR (TCOM)

TCOM
🏛️ Vereinigte Staaten →
75.22
Letzte Aktualisierung: 2025-10-02
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 60.60 60.76 60.60 60.70 26.6K
09:31 60.78 60.94 60.78 60.94 4.7K
09:32 60.88 60.90 60.75 60.90 3.3K
09:33 60.90 60.90 60.73 60.73 3.5K
09:34 60.74 60.74 60.61 60.65 5.8K
09:35 60.61 60.63 60.59 60.63 4.3K
09:36 60.71 60.79 60.71 60.79 4.4K
09:37 60.80 60.80 60.72 60.72 1.9K
09:38 60.77 60.77 60.69 60.69 10.2K
09:40 60.67 60.67 60.66 60.66 2.1K
09:41 60.67 60.67 60.66 60.66 1.9K
09:42 60.69 60.73 60.69 60.73 1.7K
09:43 60.73 60.77 60.73 60.76 4.4K
09:44 60.78 60.78 60.69 60.69 4.5K
09:46 60.68 60.68 60.65 60.65 1.3K
09:48 60.64 60.68 60.64 60.66 2.7K
09:49 60.68 60.76 60.67 60.76 10.8K
09:50 60.77 60.78 60.72 60.72 6.6K
09:51 60.67 60.67 60.67 60.67 1.2K
09:52 60.68 60.73 60.68 60.73 6.8K
09:53 60.66 60.69 60.66 60.69 2.0K
09:54 60.65 60.65 60.65 60.65 2.4K
09:55 60.67 60.72 60.67 60.69 2.9K
09:56 60.71 60.71 60.70 60.70 1.4K
09:57 60.72 60.73 60.70 60.70 3.0K
09:58 60.67 60.67 60.67 60.67 1.8K
09:59 60.69 60.73 60.69 60.73 3.1K
10:00 60.76 60.78 60.76 60.77 8.5K
10:01 60.79 60.79 60.72 60.74 10.1K
10:02 60.73 60.76 60.73 60.74 4.4K
10:03 60.75 60.75 60.72 60.75 4.2K
10:04 60.75 60.75 60.75 60.75 1.1K
10:05 60.72 60.72 60.72 60.72 2.1K
10:07 60.78 60.81 60.78 60.81 33.8K
10:08 60.81 60.83 60.76 60.76 2.2K
10:09 60.76 60.76 60.67 60.69 5.8K
10:10 60.71 60.71 60.71 60.71 1.3K
10:11 60.70 60.73 60.70 60.73 2.8K
10:12 60.71 60.74 60.69 60.74 1.9K
10:13 60.74 60.78 60.74 60.78 1.1K
10:14 60.81 60.81 60.77 60.78 2.2K
10:15 60.78 60.78 60.73 60.73 2.1K
10:16 60.77 60.79 60.77 60.79 3.3K
10:17 60.81 60.81 60.79 60.80 7.6K
10:18 60.82 60.98 60.82 60.98 5.7K
10:19 60.95 60.96 60.92 60.93 5.5K
10:20 60.93 60.98 60.93 60.98 2.8K
10:21 61.01 61.05 61.01 61.05 2.8K
10:22 61.01 61.03 61.00 61.00 4.4K
10:23 61.01 61.01 60.96 60.96 5.6K
10:24 60.98 61.05 60.98 61.02 14.7K
10:25 61.04 61.04 61.01 61.02 2.1K
10:26 61.00 61.06 61.00 61.03 3.8K
10:27 61.03 61.04 61.02 61.04 2.8K
10:28 61.05 61.05 61.03 61.03 3.4K
10:29 61.06 61.14 61.06 61.14 4.5K
10:30 61.09 61.09 61.07 61.07 6.1K
10:31 61.10 61.11 61.08 61.08 2.0K
10:32 61.08 61.10 61.08 61.10 2.8K
10:33 61.11 61.13 61.11 61.11 3.8K
10:34 61.12 61.13 61.12 61.12 2.4K
10:35 61.11 61.11 61.08 61.11 2.8K
10:36 61.09 61.09 61.09 61.09 0.5K
10:37 61.10 61.12 61.09 61.12 3.5K
10:38 61.14 61.18 61.14 61.18 2.0K
10:39 61.19 61.20 61.18 61.18 3.5K
10:40 61.18 61.18 61.16 61.17 3.4K
10:42 61.15 61.15 61.12 61.12 3.9K
10:43 61.15 61.15 61.13 61.15 2.5K
10:44 61.15 61.15 61.12 61.12 2.5K
10:45 61.11 61.11 61.07 61.09 4.6K
10:46 61.07 61.09 61.07 61.09 2.7K
10:47 61.07 61.07 61.03 61.06 3.5K
10:48 61.05 61.07 61.05 61.07 2.8K
10:49 61.06 61.07 61.05 61.06 3.0K
10:50 61.06 61.07 61.05 61.05 3.3K
10:51 61.06 61.09 61.06 61.09 1.3K
10:52 61.10 61.10 61.06 61.07 3.1K
10:53 61.04 61.04 61.04 61.04 0.6K
10:54 61.05 61.08 61.05 61.07 2.7K
10:55 61.07 61.08 61.07 61.08 2.7K
10:56 61.05 61.07 61.05 61.07 4.1K
10:57 61.08 61.10 61.08 61.10 1.8K
10:58 61.10 61.12 61.10 61.12 0.6K
10:59 61.12 61.15 61.12 61.15 1.6K
11:00 61.16 61.23 61.16 61.20 4.5K
11:01 61.23 61.23 61.19 61.23 2.7K
11:02 61.25 61.26 61.24 61.26 2.6K
11:03 61.27 61.27 61.23 61.23 3.2K
11:04 61.23 61.23 61.22 61.22 2.2K
11:05 61.22 61.22 61.21 61.21 4.0K
11:06 61.19 61.19 61.17 61.18 2.6K
11:07 61.17 61.17 61.16 61.16 2.4K
11:08 61.19 61.19 61.19 61.19 1.4K
11:09 61.15 61.15 61.15 61.15 2.7K
11:10 61.14 61.15 61.14 61.15 2.9K
11:11 61.16 61.18 61.16 61.18 3.0K
11:12 61.16 61.18 61.16 61.17 8.8K
11:13 61.18 61.18 61.10 61.10 4.1K
11:14 61.10 61.12 61.10 61.11 2.7K
11:15 61.09 61.09 61.06 61.06 2.1K
11:16 61.03 61.03 61.02 61.02 1.8K
11:17 61.03 61.05 61.03 61.05 3.3K
11:18 61.04 61.04 61.04 61.04 0.7K
11:19 61.03 61.04 61.03 61.04 0.7K
11:20 61.04 61.04 61.01 61.02 2.8K
11:21 61.03 61.03 61.01 61.01 2.4K
11:22 61.02 61.02 61.00 61.02 4.3K
11:23 61.05 61.07 61.04 61.04 4.6K
11:24 61.05 61.05 61.02 61.02 1.2K
11:25 61.06 61.06 61.03 61.03 3.3K
11:26 61.00 61.00 60.98 60.98 1.6K
11:28 60.99 61.02 60.99 61.02 3.1K
11:29 61.04 61.04 61.01 61.03 4.2K
11:30 61.02 61.05 61.02 61.05 2.3K
11:31 61.06 61.06 61.06 61.06 0.3K
11:32 61.04 61.04 61.04 61.04 3.9K
11:33 61.02 61.04 61.02 61.03 2.4K
11:34 61.03 61.03 60.98 61.00 8.0K
11:35 61.00 61.00 61.00 61.00 2.7K
11:36 61.00 61.00 60.97 60.97 1.2K
11:37 60.97 60.97 60.94 60.94 4.4K
11:38 60.95 60.97 60.95 60.97 5.9K
11:39 60.97 60.97 60.95 60.95 1.5K
11:40 60.94 60.94 60.94 60.94 0.7K
11:41 60.98 60.98 60.97 60.98 1.2K
11:42 60.98 60.98 60.97 60.98 1.5K
11:43 60.96 60.96 60.95 60.95 2.3K
11:44 60.96 60.96 60.93 60.93 0.5K
11:45 60.92 60.96 60.92 60.96 1.1K
11:46 60.96 60.97 60.96 60.96 1.2K
11:47 60.96 60.97 60.96 60.97 1.8K
11:48 60.97 60.97 60.94 60.94 2.1K
11:49 60.93 60.93 60.93 60.93 0.4K
11:50 60.91 60.92 60.91 60.92 2.4K
11:51 60.92 60.92 60.92 60.92 1.3K
11:52 60.90 60.90 60.90 60.90 1.0K
11:53 60.91 60.92 60.91 60.92 0.9K
11:54 60.93 60.93 60.91 60.91 4.1K
11:55 60.89 60.89 60.89 60.89 0.7K
11:56 60.88 60.88 60.88 60.88 3.0K
11:59 60.87 60.87 60.87 60.87 0.4K
12:00 60.89 60.91 60.89 60.91 1.5K
12:01 60.90 60.90 60.90 60.90 0.3K
12:02 60.90 60.91 60.88 60.91 2.1K
12:03 60.93 60.93 60.93 60.93 0.4K
12:04 60.94 60.95 60.93 60.95 1.4K
12:05 60.95 60.95 60.93 60.94 2.0K
12:07 60.94 60.95 60.94 60.95 1.2K
12:08 60.97 60.97 60.96 60.97 1.1K
12:09 60.95 60.98 60.94 60.94 2.8K
12:10 60.94 60.94 60.93 60.94 2.7K
12:11 60.96 60.96 60.96 60.96 0.4K
12:12 60.96 60.96 60.96 60.96 0.8K
12:13 60.97 60.98 60.97 60.97 1.8K
12:14 60.98 60.98 60.97 60.98 1.2K
12:15 60.96 60.97 60.95 60.95 3.3K
12:16 60.96 60.96 60.96 60.96 1.6K
12:17 60.96 60.96 60.96 60.96 0.3K
12:18 60.99 60.99 60.99 60.99 1.8K
12:20 61.01 61.01 61.01 61.01 0.8K
12:21 61.00 61.00 61.00 61.00 1.3K
12:22 61.03 61.04 61.01 61.03 4.0K
12:24 60.99 60.99 60.99 60.99 2.7K
12:25 60.97 60.97 60.97 60.97 1.1K
12:26 60.96 60.97 60.96 60.97 1.6K
12:27 60.95 60.95 60.95 60.95 0.4K
12:28 60.97 60.98 60.97 60.98 1.8K
12:29 60.98 60.98 60.98 60.98 0.5K
12:30 60.97 60.98 60.97 60.98 1.7K
12:31 61.00 61.01 61.00 61.00 0.7K
12:32 61.00 61.01 61.00 61.00 0.8K
12:33 61.01 61.01 61.00 61.00 0.9K
12:34 60.98 60.98 60.98 60.98 2.6K
12:35 60.97 60.97 60.97 60.97 0.6K
12:36 60.97 60.98 60.97 60.98 1.2K
12:37 60.97 61.00 60.97 61.00 1.5K
12:38 60.98 60.98 60.98 60.98 3.1K
12:39 60.96 60.96 60.95 60.95 1.8K
12:40 60.96 61.02 60.96 61.00 4.2K
12:41 60.99 60.99 60.99 60.99 0.2K
12:42 60.97 60.97 60.97 60.97 2.6K
12:43 60.97 60.97 60.94 60.94 0.9K
12:44 60.92 60.92 60.91 60.92 1.9K
12:45 60.92 60.92 60.92 60.92 2.7K
12:46 60.93 60.93 60.93 60.93 2.6K
12:47 60.94 60.94 60.94 60.94 0.4K
12:48 60.94 60.95 60.94 60.95 0.7K
12:49 60.92 60.92 60.90 60.90 2.9K
12:50 60.88 60.89 60.88 60.89 1.5K
12:52 60.90 60.92 60.90 60.92 1.1K
12:53 60.92 60.92 60.90 60.90 3.2K
12:54 60.92 60.92 60.89 60.89 1.8K
12:55 60.89 60.90 60.88 60.90 2.0K
12:56 60.89 60.91 60.89 60.91 2.3K
12:57 60.91 60.91 60.91 60.91 0.7K
12:58 60.91 60.92 60.90 60.90 3.6K
12:59 60.90 60.90 60.90 60.90 1.2K
13:00 60.90 60.91 60.90 60.91 22.5K
13:01 60.92 60.92 60.91 60.91 1.1K
13:02 60.93 60.94 60.92 60.92 2.4K
13:03 60.93 60.93 60.93 60.93 0.4K
13:04 60.93 60.93 60.90 60.91 3.0K
13:05 60.90 60.90 60.87 60.87 2.0K
13:07 60.86 60.86 60.86 60.86 0.3K
13:08 60.86 60.88 60.86 60.86 2.1K
13:09 60.84 60.86 60.84 60.86 2.3K
13:10 60.86 60.86 60.86 60.86 0.4K
13:11 60.86 60.86 60.83 60.83 3.2K
13:12 60.82 60.82 60.81 60.81 0.9K
13:13 60.82 60.83 60.82 60.83 1.3K
13:15 60.81 60.81 60.81 60.81 0.9K
13:16 60.82 60.83 60.81 60.83 1.5K
13:17 60.86 60.86 60.86 60.86 1.2K
13:18 60.85 60.85 60.85 60.85 0.5K
13:19 60.86 60.88 60.86 60.88 2.3K
13:20 60.88 60.90 60.88 60.88 3.5K
13:21 60.88 60.88 60.88 60.88 0.8K
13:22 60.87 60.88 60.87 60.88 1.0K
13:23 60.87 60.87 60.87 60.87 0.8K
13:24 60.90 60.90 60.87 60.87 1.9K
13:25 60.87 60.90 60.87 60.90 1.6K
13:26 60.91 60.91 60.91 60.91 0.4K
13:27 60.91 60.91 60.88 60.88 5.4K
13:28 60.91 60.93 60.91 60.93 1.1K
13:29 60.91 60.92 60.91 60.92 3.1K
13:30 60.91 60.91 60.91 60.91 0.2K
13:31 60.91 60.91 60.91 60.91 0.6K
13:33 60.91 60.91 60.91 60.91 0.5K
13:34 60.92 60.92 60.92 60.92 1.1K
13:35 60.90 60.91 60.90 60.90 3.7K
13:36 60.91 60.92 60.91 60.92 1.0K
13:37 60.92 60.95 60.92 60.95 0.9K
13:38 60.93 60.93 60.93 60.93 2.5K
13:40 60.94 60.94 60.93 60.93 2.5K
13:41 60.94 60.96 60.94 60.96 2.6K
13:42 60.97 60.97 60.97 60.97 0.5K
13:43 60.97 60.97 60.96 60.97 2.2K
13:44 60.96 60.96 60.96 60.96 1.6K
13:45 60.97 60.97 60.97 60.97 1.9K
13:46 60.96 60.96 60.96 60.96 1.3K
13:47 60.95 60.97 60.95 60.96 2.0K
13:51 60.97 60.97 60.96 60.96 4.5K
13:52 60.94 60.94 60.94 60.94 1.9K
13:53 60.93 60.93 60.93 60.93 0.4K
13:54 60.92 60.92 60.92 60.92 1.2K
13:55 60.90 60.90 60.87 60.87 7.0K
13:57 60.84 60.84 60.84 60.84 1.0K
13:58 60.84 60.84 60.84 60.84 0.8K
13:59 60.84 60.85 60.84 60.84 1.0K
14:00 60.84 60.86 60.84 60.86 27.7K
14:01 60.88 60.88 60.88 60.88 3.8K
14:02 60.88 60.88 60.88 60.88 0.6K
14:03 60.88 60.88 60.86 60.87 0.6K
14:04 60.86 60.86 60.83 60.83 3.2K
14:05 60.83 60.83 60.83 60.83 0.8K
14:06 60.82 60.82 60.82 60.82 0.7K
14:07 60.81 60.81 60.78 60.79 3.2K
14:08 60.79 60.79 60.78 60.78 0.8K
14:09 60.76 60.76 60.76 60.76 1.6K
14:10 60.77 60.77 60.77 60.77 0.5K
14:12 60.77 60.77 60.75 60.76 1.9K
14:13 60.75 60.77 60.75 60.77 1.6K
14:14 60.77 60.77 60.77 60.77 1.5K
14:15 60.77 60.77 60.77 60.77 0.8K
14:16 60.77 60.77 60.76 60.76 2.9K
14:17 60.75 60.75 60.75 60.75 5.7K
14:18 60.75 60.75 60.74 60.74 2.4K
14:19 60.75 60.75 60.75 60.75 3.7K
14:20 60.75 60.75 60.72 60.72 4.6K
14:22 60.73 60.73 60.73 60.73 0.3K
14:23 60.72 60.72 60.69 60.71 8.8K
14:24 60.71 60.71 60.71 60.71 0.3K
14:25 60.71 60.71 60.69 60.69 2.4K
14:26 60.70 60.70 60.70 60.70 0.3K
14:27 60.70 60.71 60.70 60.70 4.4K
14:28 60.71 60.71 60.71 60.71 2.2K
14:29 60.70 60.70 60.69 60.69 2.9K
14:30 60.69 60.70 60.68 60.70 6.2K
14:31 60.70 60.70 60.70 60.70 0.1K
14:32 60.70 60.70 60.70 60.70 0.5K
14:33 60.70 60.70 60.69 60.69 6.5K
14:35 60.68 60.68 60.68 60.68 2.3K
14:36 60.66 60.66 60.66 60.66 2.8K
14:37 60.66 60.66 60.66 60.66 0.3K
14:38 60.66 60.68 60.66 60.68 5.9K
14:39 60.67 60.67 60.67 60.67 1.4K
14:40 60.67 60.67 60.67 60.67 3.2K
14:41 60.66 60.66 60.66 60.66 2.3K
14:42 60.65 60.65 60.63 60.63 2.2K
14:43 60.62 60.63 60.61 60.61 2.1K
14:44 60.60 60.61 60.60 60.61 2.3K
14:45 60.60 60.60 60.59 60.60 2.7K
14:46 60.59 60.60 60.59 60.60 5.2K
14:47 60.59 60.61 60.59 60.61 4.4K
14:48 60.61 60.62 60.61 60.62 4.1K
14:49 60.63 60.64 60.63 60.64 2.0K
14:50 60.64 60.64 60.62 60.63 4.0K
14:51 60.63 60.64 60.61 60.61 7.9K
14:52 60.62 60.65 60.62 60.65 11.3K
14:53 60.63 60.69 60.62 60.66 10.4K
14:55 60.72 60.76 60.72 60.76 2.4K
14:56 60.76 60.78 60.76 60.77 1.8K
14:57 60.78 60.79 60.78 60.78 4.6K
14:58 60.77 60.77 60.73 60.73 3.5K
14:59 60.72 60.72 60.72 60.72 0.2K
15:00 60.71 60.72 60.71 60.72 2.0K
15:01 60.74 60.74 60.74 60.74 1.7K
15:02 60.73 60.74 60.73 60.74 2.3K
15:03 60.73 60.73 60.72 60.73 1.6K
15:04 60.73 60.73 60.72 60.72 3.0K
15:05 60.73 60.74 60.73 60.74 1.8K
15:06 60.75 60.75 60.72 60.73 3.7K
15:07 60.73 60.73 60.73 60.73 0.3K
15:08 60.72 60.73 60.72 60.73 0.7K
15:09 60.73 60.73 60.69 60.70 4.9K
15:10 60.70 60.70 60.68 60.69 1.9K
15:11 60.69 60.70 60.69 60.70 2.3K
15:12 60.69 60.69 60.69 60.69 1.2K
15:13 60.70 60.73 60.70 60.73 4.1K
15:14 60.73 60.73 60.71 60.71 2.1K
15:15 60.71 60.71 60.71 60.71 0.9K
15:16 60.67 60.69 60.67 60.69 6.8K
15:17 60.68 60.68 60.67 60.67 2.4K
15:18 60.66 60.66 60.66 60.66 1.1K
15:19 60.67 60.67 60.66 60.67 2.7K
15:20 60.66 60.68 60.66 60.68 1.9K
15:21 60.67 60.71 60.67 60.68 9.0K
15:22 60.67 60.69 60.67 60.69 1.0K
15:23 60.69 60.70 60.69 60.70 2.5K
15:24 60.71 60.71 60.70 60.70 3.8K
15:25 60.71 60.71 60.69 60.70 5.1K
15:26 60.70 60.72 60.70 60.72 2.9K
15:27 60.72 60.72 60.71 60.71 5.2K
15:28 60.70 60.70 60.68 60.68 5.6K
15:29 60.70 60.70 60.69 60.69 4.2K
15:30 60.67 60.68 60.66 60.68 4.9K
15:31 60.66 60.66 60.66 60.66 1.5K
15:32 60.66 60.66 60.65 60.66 4.1K
15:33 60.66 60.66 60.66 60.66 1.3K
15:34 60.66 60.66 60.65 60.66 6.2K
15:35 60.66 60.66 60.66 60.66 2.4K
15:36 60.66 60.67 60.66 60.66 1.9K
15:37 60.67 60.67 60.66 60.66 5.1K
15:38 60.66 60.66 60.63 60.63 5.7K
15:39 60.62 60.64 60.62 60.64 13.8K
15:40 60.64 60.64 60.61 60.61 9.0K
15:41 60.60 60.60 60.59 60.60 6.0K
15:43 60.62 60.64 60.62 60.64 2.3K
15:44 60.65 60.66 60.65 60.65 2.5K
15:45 60.65 60.66 60.64 60.65 7.5K
15:46 60.65 60.65 60.61 60.61 7.9K
15:47 60.60 60.61 60.59 60.61 5.2K
15:48 60.61 60.63 60.61 60.63 3.5K
15:49 60.63 60.63 60.63 60.63 6.0K
15:50 60.59 60.60 60.59 60.60 9.4K
15:51 60.60 60.61 60.58 60.58 11.8K
15:52 60.59 60.60 60.59 60.60 4.3K
15:53 60.60 60.60 60.58 60.58 14.9K
15:54 60.57 60.58 60.55 60.55 8.8K
15:55 60.57 60.57 60.52 60.52 35.2K
15:56 60.52 60.52 60.49 60.50 23.4K
15:57 60.50 60.50 60.47 60.47 29.0K
15:58 60.48 60.48 60.45 60.48 32.0K
15:59 60.47 60.48 60.44 60.45 141.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar