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 60.61 60.77 60.56 60.77 36.8K
09:31 60.74 60.74 60.62 60.64 10.9K
09:32 60.62 60.78 60.62 60.78 6.5K
09:33 60.73 60.79 60.73 60.79 2.0K
09:34 60.76 60.99 60.75 60.99 24.2K
09:35 60.98 60.99 60.91 60.99 25.7K
09:36 60.99 61.01 60.99 61.00 7.3K
09:37 61.01 61.01 61.00 61.00 1.8K
09:38 61.07 61.13 61.05 61.13 2.6K
09:39 61.12 61.22 61.12 61.22 9.5K
09:40 61.20 61.25 61.18 61.23 3.4K
09:41 61.27 61.44 61.25 61.44 13.7K
09:42 61.42 61.42 61.34 61.34 11.6K
09:43 61.34 61.34 61.31 61.31 3.9K
09:44 61.34 61.34 61.31 61.31 9.7K
09:45 61.32 61.47 61.29 61.47 19.0K
09:46 61.45 61.49 61.45 61.45 5.6K
09:47 61.44 61.45 61.41 61.45 9.9K
09:48 61.49 61.52 61.48 61.48 7.1K
09:49 61.46 61.48 61.46 61.48 2.9K
09:50 61.49 61.49 61.39 61.41 5.9K
09:51 61.38 61.39 61.34 61.36 9.5K
09:52 61.33 61.37 61.33 61.37 9.8K
09:53 61.35 61.35 61.34 61.34 3.1K
09:54 61.36 61.36 61.35 61.36 8.3K
09:55 61.42 61.50 61.42 61.46 5.3K
09:56 61.45 61.49 61.45 61.46 8.7K
09:57 61.46 61.46 61.44 61.44 1.6K
09:59 61.46 61.58 61.46 61.53 5.6K
10:00 61.54 61.56 61.40 61.45 12.8K
10:01 61.45 61.45 61.42 61.42 2.5K
10:02 61.41 61.44 61.41 61.42 8.3K
10:03 61.38 61.40 61.38 61.40 1.2K
10:04 61.37 61.46 61.37 61.46 6.6K
10:05 61.45 61.53 61.45 61.53 3.3K
10:06 61.53 61.59 61.53 61.53 5.2K
10:07 61.55 61.61 61.54 61.54 60.6K
10:08 61.54 61.54 61.38 61.38 6.6K
10:09 61.34 61.37 61.32 61.37 6.9K
10:10 61.38 61.39 61.32 61.32 4.6K
10:11 61.36 61.43 61.36 61.43 2.8K
10:12 61.45 61.48 61.42 61.42 12.2K
10:13 61.43 61.43 61.43 61.43 1.9K
10:14 61.41 61.41 61.41 61.41 3.2K
10:15 61.40 61.43 61.40 61.43 2.2K
10:16 61.45 61.45 61.45 61.45 0.5K
10:17 61.42 61.42 61.42 61.42 0.8K
10:18 61.43 61.43 61.41 61.41 1.8K
10:19 61.40 61.41 61.40 61.41 2.3K
10:20 61.39 61.53 61.39 61.53 5.6K
10:21 61.53 61.55 61.48 61.55 4.3K
10:22 61.55 61.55 61.51 61.51 2.7K
10:23 61.48 61.53 61.48 61.53 9.8K
10:24 61.54 61.54 61.52 61.52 1.1K
10:25 61.55 61.55 61.55 61.55 1.1K
10:26 61.55 61.64 61.55 61.64 54.9K
10:27 61.60 61.64 61.60 61.63 5.1K
10:28 61.63 61.64 61.52 61.52 13.7K
10:29 61.53 61.55 61.49 61.49 3.9K
10:30 61.49 61.53 61.47 61.51 2.9K
10:31 61.51 61.51 61.33 61.34 28.3K
10:32 61.36 61.36 61.32 61.32 4.5K
10:33 61.32 61.34 61.32 61.34 1.9K
10:34 61.30 61.32 61.30 61.32 1.2K
10:35 61.32 61.33 61.29 61.29 5.3K
10:36 61.32 61.32 61.32 61.32 1.3K
10:37 61.33 61.33 61.31 61.33 5.2K
10:38 61.33 61.37 61.33 61.35 4.3K
10:39 61.34 61.37 61.34 61.34 23.7K
10:40 61.35 61.35 61.23 61.25 26.1K
10:41 61.20 61.20 61.11 61.11 8.6K
10:42 61.11 61.11 61.07 61.09 23.6K
10:43 61.10 61.10 61.08 61.08 3.8K
10:44 61.07 61.07 61.07 61.07 1.7K
10:45 61.04 61.04 61.04 61.04 0.5K
10:46 61.04 61.04 60.99 61.03 9.7K
10:47 61.05 61.05 61.04 61.04 3.3K
10:48 61.06 61.06 61.03 61.03 49.4K
10:49 61.04 61.06 61.00 61.00 9.6K
10:50 60.97 60.99 60.97 60.97 2.9K
10:51 60.99 60.99 60.95 60.95 6.0K
10:52 60.95 61.00 60.94 61.00 9.0K
10:53 61.00 61.03 61.00 61.03 14.5K
10:54 61.06 61.09 61.05 61.09 8.5K
10:55 61.11 61.11 61.05 61.05 6.1K
10:56 61.02 61.02 61.00 61.02 7.1K
10:57 61.01 61.02 61.01 61.02 3.4K
10:58 61.02 61.04 61.00 61.04 16.0K
10:59 61.03 61.03 60.99 61.00 5.8K
11:00 61.02 61.07 61.02 61.07 5.3K
11:01 61.13 61.15 61.13 61.15 2.4K
11:02 61.14 61.15 61.10 61.10 6.3K
11:03 61.10 61.12 61.10 61.11 4.3K
11:04 61.12 61.24 61.12 61.23 24.5K
11:05 61.13 61.14 61.10 61.14 8.4K
11:06 61.15 61.18 61.11 61.13 4.3K
11:07 61.12 61.13 61.10 61.12 2.1K
11:08 61.12 61.13 61.10 61.10 4.5K
11:09 61.09 61.10 61.07 61.07 5.4K
11:10 61.07 61.07 61.02 61.05 16.9K
11:11 61.09 61.10 61.08 61.08 46.3K
11:12 61.08 61.08 61.07 61.07 8.7K
11:13 61.07 61.08 61.05 61.06 8.0K
11:14 61.05 61.06 61.03 61.04 43.2K
11:15 61.05 61.05 61.04 61.04 1.1K
11:16 61.04 61.04 61.02 61.04 6.4K
11:17 61.05 61.08 61.05 61.08 15.4K
11:18 61.09 61.09 61.07 61.08 10.1K
11:19 61.08 61.10 61.08 61.10 52.5K
11:20 61.09 61.10 61.06 61.06 15.7K
11:21 61.05 61.06 61.03 61.03 3.2K
11:22 61.05 61.05 61.05 61.05 0.9K
11:23 61.05 61.06 61.04 61.06 2.8K
11:24 61.07 61.08 61.07 61.08 6.2K
11:25 61.08 61.08 61.07 61.07 1.6K
11:26 61.07 61.07 61.07 61.07 2.0K
11:27 61.08 61.09 61.07 61.07 8.1K
11:28 61.07 61.07 61.05 61.05 1.6K
11:29 61.05 61.05 61.00 61.02 8.3K
11:30 61.01 61.06 61.01 61.06 3.6K
11:31 61.05 61.08 61.05 61.08 6.9K
11:32 61.08 61.08 61.07 61.07 3.7K
11:33 61.06 61.06 61.00 61.00 7.0K
11:34 61.02 61.02 60.99 60.99 6.1K
11:35 60.99 61.01 60.98 60.99 38.4K
11:36 61.01 61.01 61.00 61.00 1.6K
11:37 61.03 61.05 61.03 61.03 7.8K
11:38 61.03 61.03 61.02 61.02 2.3K
11:39 61.03 61.03 61.01 61.01 3.2K
11:40 61.02 61.04 61.02 61.04 2.8K
11:41 61.05 61.06 61.05 61.05 13.9K
11:42 61.06 61.06 61.03 61.05 15.6K
11:43 61.03 61.03 61.02 61.03 2.4K
11:44 61.04 61.05 61.04 61.05 1.8K
11:45 61.06 61.06 61.04 61.04 6.3K
11:46 61.04 61.04 61.04 61.04 1.0K
11:47 61.04 61.04 61.04 61.04 1.4K
11:48 61.04 61.04 61.03 61.03 4.9K
11:49 61.04 61.04 61.04 61.04 1.7K
11:50 61.06 61.06 61.05 61.05 8.4K
11:51 61.05 61.07 61.05 61.05 4.3K
11:52 61.05 61.07 61.05 61.07 6.4K
11:53 61.07 61.07 61.05 61.05 4.9K
11:54 61.05 61.05 61.05 61.05 0.9K
11:55 61.04 61.04 61.01 61.02 6.3K
11:56 61.01 61.05 61.01 61.05 1.9K
11:57 61.04 61.04 61.04 61.04 1.5K
11:58 61.04 61.05 61.03 61.05 2.6K
11:59 61.05 61.05 61.01 61.03 10.2K
12:00 61.04 61.06 61.04 61.06 63.9K
12:01 61.06 61.06 61.04 61.05 33.2K
12:02 61.07 61.08 61.07 61.08 9.6K
12:03 61.06 61.08 61.05 61.06 18.9K
12:04 61.10 61.10 61.08 61.10 4.9K
12:05 61.09 61.09 61.07 61.07 2.8K
12:06 61.07 61.10 61.07 61.09 5.7K
12:07 61.09 61.11 61.09 61.10 2.8K
12:08 61.09 61.09 61.07 61.07 4.1K
12:09 61.07 61.07 61.04 61.04 6.9K
12:10 61.03 61.03 61.03 61.03 0.5K
12:11 61.06 61.07 61.06 61.07 1.6K
12:12 61.09 61.09 61.08 61.08 3.3K
12:13 61.10 61.11 61.09 61.09 15.2K
12:14 61.09 61.14 61.09 61.14 3.8K
12:15 61.13 61.14 61.13 61.14 2.0K
12:16 61.14 61.18 61.14 61.18 4.6K
12:17 61.18 61.20 61.18 61.19 3.5K
12:18 61.19 61.19 61.19 61.19 1.2K
12:19 61.17 61.17 61.17 61.17 3.9K
12:20 61.17 61.18 61.17 61.18 2.4K
12:21 61.19 61.19 61.19 61.19 1.9K
12:22 61.19 61.19 61.19 61.19 0.1K
12:23 61.19 61.19 61.18 61.19 4.7K
12:24 61.19 61.19 61.16 61.17 3.4K
12:26 61.18 61.19 61.17 61.17 3.8K
12:27 61.17 61.17 61.17 61.17 0.9K
12:28 61.17 61.18 61.17 61.18 1.5K
12:29 61.19 61.19 61.18 61.19 3.4K
12:30 61.18 61.18 61.17 61.18 2.6K
12:31 61.18 61.18 61.17 61.17 1.0K
12:32 61.17 61.18 61.17 61.18 2.3K
12:33 61.18 61.18 61.17 61.17 31.9K
12:34 61.17 61.17 61.16 61.16 4.0K
12:35 61.15 61.15 61.15 61.15 1.5K
12:36 61.15 61.15 61.14 61.14 3.4K
12:37 61.14 61.14 61.12 61.12 3.2K
12:38 61.12 61.12 61.12 61.12 2.5K
12:39 61.13 61.14 61.13 61.14 3.7K
12:40 61.15 61.15 61.15 61.15 1.3K
12:41 61.15 61.15 61.11 61.11 4.0K
12:42 61.11 61.11 61.11 61.11 0.6K
12:43 61.12 61.12 61.12 61.12 0.7K
12:44 61.13 61.13 61.08 61.09 6.1K
12:45 61.10 61.10 61.10 61.10 1.3K
12:46 61.11 61.12 61.11 61.12 3.0K
12:48 61.13 61.13 61.11 61.11 3.5K
12:49 61.10 61.10 61.07 61.07 3.0K
12:50 61.08 61.08 61.05 61.05 4.7K
12:51 61.05 61.05 61.04 61.04 1.2K
12:52 61.04 61.05 61.04 61.04 2.8K
12:53 61.05 61.05 61.05 61.05 1.0K
12:54 61.06 61.07 61.06 61.07 3.0K
12:55 61.07 61.07 61.05 61.05 1.7K
12:56 61.06 61.06 61.06 61.06 1.2K
12:57 61.04 61.04 61.03 61.03 4.7K
12:58 61.03 61.03 60.99 60.99 5.5K
12:59 60.99 61.02 60.99 61.02 8.3K
13:00 61.02 61.04 61.02 61.04 6.6K
13:01 61.05 61.06 61.04 61.05 4.2K
13:02 61.05 61.08 61.04 61.08 8.7K
13:03 61.08 61.08 61.06 61.06 7.7K
13:04 61.04 61.04 61.01 61.01 4.5K
13:05 61.00 61.01 60.97 60.97 5.7K
13:06 60.97 60.97 60.89 60.92 10.6K
13:07 60.92 60.94 60.91 60.93 7.1K
13:08 60.93 60.94 60.93 60.94 9.8K
13:09 60.94 60.94 60.90 60.90 2.6K
13:10 60.89 60.89 60.88 60.88 2.5K
13:11 60.81 60.84 60.81 60.84 16.8K
13:12 60.85 60.85 60.84 60.84 1.5K
13:13 60.82 60.82 60.78 60.80 3.8K
13:14 60.81 60.86 60.81 60.84 3.7K
13:15 60.85 60.88 60.85 60.87 6.3K
13:16 60.86 60.87 60.86 60.87 1.6K
13:17 60.88 60.88 60.85 60.86 12.5K
13:18 60.85 60.88 60.85 60.88 2.8K
13:19 60.88 60.88 60.87 60.87 3.3K
13:20 60.86 60.86 60.85 60.85 2.8K
13:21 60.83 60.83 60.82 60.82 2.5K
13:22 60.81 60.83 60.81 60.83 2.5K
13:23 60.84 60.85 60.84 60.85 1.6K
13:24 60.85 60.87 60.83 60.83 4.5K
13:25 60.83 60.84 60.83 60.84 1.3K
13:26 60.83 60.83 60.82 60.82 1.3K
13:27 60.83 60.83 60.79 60.79 2.0K
13:28 60.79 60.79 60.78 60.78 1.7K
13:29 60.79 60.79 60.71 60.71 9.3K
13:30 60.70 60.71 60.70 60.71 2.2K
13:31 60.71 60.71 60.70 60.71 3.3K
13:32 60.70 60.76 60.70 60.76 3.3K
13:33 60.77 60.78 60.77 60.78 1.5K
13:34 60.79 60.81 60.79 60.81 2.2K
13:35 60.83 60.84 60.80 60.80 3.9K
13:36 60.80 60.80 60.79 60.80 1.2K
13:37 60.81 60.82 60.81 60.81 2.7K
13:38 60.82 60.82 60.80 60.81 2.6K
13:39 60.81 60.81 60.79 60.81 3.6K
13:40 60.82 60.82 60.81 60.82 1.1K
13:41 60.84 60.85 60.84 60.85 1.8K
13:42 60.86 60.88 60.86 60.87 3.5K
13:43 60.86 60.87 60.86 60.87 2.7K
13:44 60.85 60.85 60.80 60.80 6.3K
13:45 60.79 60.82 60.79 60.82 3.3K
13:46 60.80 60.80 60.77 60.80 3.9K
13:47 60.81 60.81 60.80 60.80 1.1K
13:48 60.80 60.80 60.77 60.77 1.4K
13:49 60.77 60.77 60.73 60.74 2.5K
13:50 60.73 60.74 60.73 60.74 0.6K
13:51 60.73 60.75 60.72 60.72 3.1K
13:52 60.73 60.73 60.73 60.73 1.7K
13:53 60.72 60.72 60.71 60.71 2.5K
13:54 60.69 60.71 60.68 60.71 3.0K
13:55 60.71 60.72 60.71 60.72 1.5K
13:56 60.73 60.73 60.72 60.72 9.4K
13:57 60.73 60.74 60.73 60.73 1.1K
13:58 60.74 60.76 60.74 60.76 3.4K
13:59 60.76 60.76 60.75 60.75 0.9K
14:00 60.74 60.74 60.73 60.73 3.8K
14:01 60.72 60.73 60.72 60.73 1.3K
14:02 60.74 60.76 60.74 60.76 1.4K
14:03 60.76 60.76 60.75 60.75 2.4K
14:04 60.74 60.76 60.74 60.76 1.3K
14:05 60.79 60.79 60.78 60.78 3.5K
14:06 60.79 60.79 60.76 60.76 6.5K
14:07 60.77 60.79 60.76 60.79 3.0K
14:09 60.76 60.79 60.76 60.79 7.1K
14:10 60.81 60.82 60.81 60.81 32.4K
14:11 60.82 60.84 60.82 60.84 3.1K
14:12 60.84 60.84 60.81 60.81 1.7K
14:13 60.83 60.83 60.83 60.83 2.4K
14:14 60.84 60.85 60.84 60.85 2.4K
14:15 60.84 60.84 60.83 60.83 4.9K
14:16 60.84 60.86 60.84 60.86 4.9K
14:17 60.87 60.88 60.87 60.88 0.5K
14:18 60.87 60.87 60.85 60.85 0.9K
14:19 60.84 60.87 60.84 60.87 5.0K
14:20 60.87 60.87 60.87 60.87 0.4K
14:21 60.88 60.88 60.87 60.88 3.4K
14:22 60.87 60.88 60.87 60.88 1.1K
14:23 60.87 60.88 60.87 60.88 0.6K
14:24 60.88 60.88 60.86 60.86 3.0K
14:25 60.84 60.84 60.83 60.83 4.0K
14:26 60.83 60.83 60.83 60.83 1.2K
14:27 60.83 60.84 60.83 60.84 1.8K
14:28 60.83 60.85 60.83 60.84 4.1K
14:29 60.85 60.85 60.79 60.79 4.9K
14:30 60.79 60.81 60.79 60.80 5.5K
14:31 60.80 60.83 60.80 60.83 2.2K
14:32 60.83 60.83 60.82 60.82 0.5K
14:33 60.83 60.84 60.82 60.82 2.6K
14:34 60.84 60.84 60.82 60.83 7.1K
14:35 60.84 60.84 60.84 60.84 0.8K
14:36 60.84 60.85 60.82 60.82 3.2K
14:37 60.80 60.80 60.72 60.72 15.7K
14:38 60.72 60.75 60.72 60.75 3.0K
14:39 60.75 60.75 60.69 60.69 5.2K
14:40 60.69 60.72 60.69 60.72 5.0K
14:41 60.72 60.72 60.70 60.70 2.7K
14:42 60.70 60.70 60.70 60.70 1.2K
14:43 60.70 60.70 60.69 60.69 2.0K
14:44 60.70 60.70 60.63 60.64 8.1K
14:45 60.67 60.68 60.67 60.68 4.0K
14:46 60.72 60.73 60.72 60.73 2.2K
14:47 60.73 60.74 60.73 60.73 3.7K
14:48 60.73 60.74 60.73 60.73 1.8K
14:49 60.73 60.73 60.68 60.69 4.9K
14:50 60.68 60.72 60.68 60.72 5.0K
14:51 60.73 60.73 60.73 60.73 0.4K
14:52 60.74 60.75 60.73 60.74 2.7K
14:53 60.74 60.74 60.74 60.74 1.7K
14:54 60.75 60.76 60.73 60.73 5.0K
14:55 60.74 60.74 60.74 60.74 0.3K
14:56 60.76 60.76 60.74 60.75 2.4K
14:57 60.74 60.75 60.73 60.75 6.3K
14:58 60.76 60.77 60.76 60.77 3.5K
14:59 60.76 60.77 60.75 60.75 6.1K
15:00 60.75 60.81 60.75 60.81 4.5K
15:01 60.82 60.82 60.80 60.81 5.4K
15:02 60.81 60.83 60.81 60.83 3.3K
15:03 60.84 60.84 60.82 60.83 2.1K
15:04 60.83 60.83 60.82 60.82 3.0K
15:05 60.82 60.82 60.80 60.80 4.5K
15:06 60.79 60.79 60.79 60.79 0.8K
15:07 60.78 60.78 60.78 60.78 4.4K
15:09 60.80 60.80 60.79 60.79 3.7K
15:10 60.80 60.80 60.77 60.79 5.9K
15:11 60.81 60.84 60.81 60.84 3.5K
15:12 60.84 60.84 60.84 60.84 2.2K
15:13 60.83 60.83 60.81 60.81 4.3K
15:14 60.81 60.81 60.81 60.81 0.6K
15:15 60.82 60.82 60.82 60.82 1.4K
15:16 60.82 60.82 60.80 60.80 2.8K
15:17 60.80 60.81 60.79 60.80 4.4K
15:18 60.80 60.81 60.80 60.80 3.3K
15:19 60.80 60.80 60.80 60.80 0.9K
15:20 60.80 60.80 60.77 60.77 6.1K
15:21 60.78 60.78 60.76 60.76 1.6K
15:22 60.77 60.79 60.77 60.77 6.7K
15:23 60.78 60.78 60.78 60.78 2.9K
15:24 60.77 60.78 60.77 60.78 6.2K
15:25 60.79 60.80 60.78 60.80 3.7K
15:26 60.80 60.80 60.79 60.80 2.6K
15:27 60.80 60.82 60.80 60.82 2.6K
15:28 60.80 60.82 60.80 60.82 4.8K
15:29 60.81 60.81 60.79 60.80 2.8K
15:30 60.80 60.81 60.80 60.80 5.9K
15:31 60.80 60.81 60.80 60.81 4.2K
15:32 60.82 60.83 60.81 60.81 3.8K
15:33 60.82 60.82 60.81 60.81 1.9K
15:34 60.81 60.81 60.80 60.81 9.7K
15:35 60.82 60.83 60.82 60.83 3.6K
15:36 60.83 60.85 60.83 60.84 4.5K
15:37 60.84 60.85 60.82 60.82 5.5K
15:38 60.83 60.83 60.82 60.83 2.5K
15:39 60.83 60.84 60.82 60.84 5.7K
15:40 60.81 60.81 60.80 60.80 9.2K
15:41 60.79 60.79 60.78 60.78 3.0K
15:42 60.78 60.79 60.78 60.79 5.5K
15:43 60.80 60.80 60.80 60.80 4.2K
15:44 60.77 60.79 60.76 60.76 11.9K
15:45 60.76 60.76 60.74 60.74 4.1K
15:46 60.74 60.78 60.74 60.76 9.3K
15:47 60.75 60.75 60.75 60.75 4.1K
15:48 60.76 60.76 60.74 60.74 6.8K
15:49 60.74 60.75 60.74 60.74 5.1K
15:50 60.76 60.76 60.73 60.75 18.5K
15:51 60.73 60.75 60.73 60.75 8.2K
15:52 60.74 60.78 60.74 60.76 17.2K
15:53 60.74 60.77 60.74 60.77 8.6K
15:54 60.75 60.76 60.71 60.72 22.4K
15:55 60.69 60.72 60.69 60.71 22.5K
15:56 60.72 60.73 60.71 60.71 23.6K
15:57 60.71 60.71 60.69 60.69 24.7K
15:58 60.70 60.72 60.69 60.71 32.6K
15:59 60.71 60.71 60.66 60.67 267.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar