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 58.20 58.42 58.18 58.42 153.4K
09:31 58.43 58.55 58.29 58.32 13.4K
09:32 58.42 58.52 58.31 58.52 4.0K
09:33 58.52 58.52 58.39 58.39 29.3K
09:34 58.36 58.40 58.16 58.18 23.8K
09:35 58.18 58.26 58.08 58.10 28.4K
09:36 58.06 58.13 58.05 58.08 18.2K
09:37 58.08 58.27 58.08 58.27 21.6K
09:38 58.27 58.27 58.24 58.26 1.6K
09:39 58.27 58.27 58.24 58.27 4.4K
09:40 58.26 58.48 58.26 58.48 14.1K
09:41 58.42 58.43 58.27 58.27 15.6K
09:42 58.25 58.28 58.25 58.26 2.4K
09:43 58.26 58.26 58.21 58.25 10.0K
09:44 58.21 58.23 58.10 58.13 17.6K
09:45 58.13 58.16 58.01 58.13 36.4K
09:46 58.15 58.15 58.05 58.08 29.9K
09:47 58.02 58.03 57.95 58.00 27.6K
09:48 58.00 58.02 57.97 58.00 51.3K
09:49 57.96 57.96 57.87 57.90 14.0K
09:50 57.91 58.00 57.87 57.99 24.5K
09:51 57.90 57.90 57.68 57.68 24.0K
09:52 57.65 57.76 57.65 57.75 18.0K
09:53 57.74 57.85 57.73 57.85 66.4K
09:54 57.88 58.03 57.88 58.01 40.9K
09:55 57.98 58.03 57.98 58.02 15.4K
09:56 58.04 58.04 57.91 57.96 29.6K
09:57 57.96 58.01 57.96 57.96 12.6K
09:58 57.96 57.99 57.94 57.94 5.1K
09:59 57.96 57.96 57.87 57.87 9.8K
10:00 57.86 57.86 57.82 57.86 28.1K
10:01 57.85 57.95 57.85 57.95 16.6K
10:02 57.94 58.03 57.94 58.03 45.5K
10:03 58.07 58.07 58.01 58.01 10.9K
10:04 58.01 58.07 58.01 58.05 4.5K
10:05 58.03 58.03 58.01 58.02 31.6K
10:06 58.03 58.03 58.01 58.03 9.4K
10:07 58.03 58.03 57.98 58.01 13.4K
10:08 58.01 58.06 58.01 58.01 11.4K
10:09 58.01 58.01 57.94 57.95 25.6K
10:10 57.95 57.96 57.85 57.85 12.6K
10:11 57.81 57.82 57.77 57.77 19.4K
10:12 57.77 57.80 57.77 57.77 10.7K
10:13 57.78 57.83 57.78 57.83 13.1K
10:14 57.86 57.87 57.84 57.87 13.7K
10:15 57.86 57.90 57.85 57.90 23.3K
10:16 57.90 58.00 57.90 58.00 52.2K
10:17 58.01 58.01 57.97 57.99 23.5K
10:18 57.98 57.98 57.90 57.90 15.9K
10:19 57.88 57.97 57.87 57.97 21.8K
10:20 57.95 57.97 57.94 57.94 13.0K
10:21 57.96 57.96 57.91 57.91 40.7K
10:22 57.91 57.96 57.89 57.90 64.1K
10:23 57.90 57.91 57.90 57.91 6.9K
10:24 57.92 57.93 57.91 57.93 22.4K
10:25 57.93 57.98 57.93 57.98 8.1K
10:26 58.00 58.00 57.96 58.00 20.3K
10:27 57.98 57.98 57.94 57.97 13.5K
10:28 57.95 58.00 57.95 57.98 22.3K
10:29 57.99 57.99 57.94 57.95 32.7K
10:30 57.95 58.02 57.95 57.98 47.4K
10:31 57.98 57.98 57.93 57.94 18.3K
10:32 57.94 57.94 57.88 57.88 15.8K
10:33 57.88 57.88 57.87 57.87 9.9K
10:34 57.87 57.89 57.85 57.85 16.3K
10:35 57.83 57.83 57.77 57.79 17.5K
10:36 57.78 57.79 57.75 57.76 9.7K
10:37 57.75 57.76 57.75 57.75 12.1K
10:38 57.74 57.80 57.73 57.79 21.3K
10:39 57.79 57.79 57.76 57.79 12.9K
10:40 57.75 57.76 57.75 57.75 7.2K
10:41 57.76 57.79 57.76 57.77 10.8K
10:42 57.79 57.81 57.78 57.80 7.7K
10:43 57.81 57.81 57.79 57.80 5.4K
10:44 57.80 57.81 57.79 57.80 11.4K
10:45 57.80 57.83 57.80 57.83 5.2K
10:46 57.83 57.84 57.83 57.83 14.5K
10:47 57.82 57.82 57.81 57.81 5.2K
10:48 57.81 57.81 57.77 57.77 13.8K
10:49 57.75 57.76 57.74 57.74 7.2K
10:50 57.74 57.75 57.74 57.74 7.4K
10:51 57.75 57.75 57.70 57.73 23.4K
10:52 57.74 57.78 57.74 57.77 5.0K
10:53 57.78 57.78 57.74 57.76 13.2K
10:54 57.72 57.72 57.65 57.65 17.8K
10:55 57.65 57.65 57.62 57.62 6.0K
10:56 57.63 57.72 57.63 57.72 12.0K
10:57 57.74 57.76 57.74 57.76 11.6K
10:58 57.77 57.77 57.71 57.71 8.6K
10:59 57.71 57.73 57.71 57.72 22.3K
11:00 57.70 57.70 57.68 57.69 4.3K
11:01 57.69 57.70 57.64 57.65 10.6K
11:02 57.66 57.66 57.63 57.63 12.1K
11:03 57.64 57.66 57.64 57.64 11.0K
11:04 57.64 57.65 57.63 57.65 9.3K
11:05 57.65 57.66 57.64 57.65 10.9K
11:06 57.66 57.70 57.65 57.69 13.7K
11:07 57.69 57.74 57.69 57.73 8.4K
11:08 57.72 57.74 57.70 57.73 10.2K
11:09 57.72 57.73 57.65 57.65 10.8K
11:10 57.63 57.63 57.61 57.62 11.8K
11:11 57.63 57.63 57.61 57.62 39.2K
11:12 57.61 57.65 57.61 57.65 8.7K
11:13 57.66 57.66 57.65 57.65 4.9K
11:14 57.69 57.70 57.67 57.67 21.7K
11:15 57.67 57.67 57.65 57.66 5.3K
11:16 57.68 57.68 57.60 57.61 12.9K
11:17 57.62 57.62 57.54 57.55 23.3K
11:18 57.58 57.59 57.55 57.55 10.1K
11:19 57.58 57.58 57.55 57.55 3.1K
11:20 57.55 57.65 57.55 57.65 19.1K
11:21 57.65 57.66 57.65 57.65 11.7K
11:22 57.65 57.65 57.58 57.58 12.0K
11:23 57.58 57.59 57.57 57.58 6.8K
11:24 57.62 57.70 57.62 57.63 32.0K
11:25 57.62 57.63 57.61 57.63 7.1K
11:26 57.62 57.63 57.61 57.63 15.1K
11:27 57.69 57.87 57.69 57.87 31.4K
11:28 57.87 57.90 57.87 57.89 14.3K
11:29 57.89 57.93 57.87 57.90 34.6K
11:30 57.89 57.89 57.87 57.89 21.6K
11:31 57.89 57.99 57.87 57.96 48.3K
11:32 57.93 57.99 57.93 57.98 9.3K
11:33 57.94 57.97 57.92 57.94 25.0K
11:34 57.94 57.95 57.76 57.78 23.9K
11:35 57.74 57.75 57.73 57.75 5.9K
11:36 57.84 57.84 57.84 57.84 0.8K
11:37 57.84 57.87 57.84 57.87 6.5K
11:38 57.90 57.94 57.90 57.94 12.0K
11:39 57.97 58.00 57.97 58.00 9.9K
11:40 58.00 58.10 58.00 58.06 10.0K
11:41 58.05 58.07 58.05 58.07 9.8K
11:42 58.03 58.03 58.03 58.03 2.0K
11:43 58.03 58.05 58.00 58.00 11.9K
11:44 58.01 58.01 57.92 57.92 9.1K
11:45 57.92 57.94 57.92 57.92 1.4K
11:46 57.90 57.92 57.90 57.92 10.1K
11:47 57.92 57.93 57.92 57.93 2.8K
11:48 57.94 57.95 57.94 57.95 6.2K
11:49 57.97 57.97 57.96 57.97 7.6K
11:50 57.96 57.96 57.96 57.96 2.5K
11:51 57.96 57.97 57.95 57.95 4.0K
11:52 57.94 57.98 57.94 57.98 10.6K
11:53 58.00 58.00 57.98 57.98 6.3K
11:54 57.98 57.98 57.97 57.98 3.6K
11:55 57.95 57.96 57.95 57.95 4.1K
11:56 57.94 57.95 57.94 57.95 4.7K
11:57 57.96 57.96 57.95 57.95 3.1K
11:58 57.93 57.93 57.86 57.88 12.6K
11:59 57.88 57.91 57.86 57.91 4.4K
12:00 57.91 57.91 57.89 57.90 6.8K
12:01 57.84 57.84 57.79 57.81 2.3K
12:02 57.81 57.82 57.79 57.82 5.6K
12:03 57.81 57.81 57.74 57.76 8.2K
12:04 57.74 57.77 57.73 57.76 4.7K
12:05 57.79 57.86 57.79 57.86 8.6K
12:06 57.81 57.82 57.81 57.82 7.7K
12:07 57.81 57.82 57.81 57.81 8.3K
12:08 57.76 57.78 57.76 57.78 5.1K
12:09 57.76 57.76 57.64 57.64 12.8K
12:10 57.62 57.62 57.57 57.58 21.6K
12:11 57.58 57.59 57.57 57.58 3.8K
12:12 57.58 57.58 57.54 57.56 13.0K
12:13 57.50 57.54 57.50 57.53 33.9K
12:14 57.53 57.56 57.53 57.56 15.4K
12:15 57.55 57.55 57.55 57.55 1.3K
12:16 57.58 57.59 57.49 57.49 23.3K
12:17 57.47 57.48 57.45 57.48 24.8K
12:18 57.48 57.48 57.47 57.47 3.9K
12:19 57.44 57.48 57.44 57.48 12.9K
12:20 57.53 57.54 57.53 57.54 8.8K
12:21 57.55 57.55 57.48 57.48 12.0K
12:22 57.48 57.51 57.48 57.50 7.1K
12:23 57.50 57.50 57.41 57.41 16.0K
12:24 57.40 57.43 57.39 57.43 21.8K
12:25 57.42 57.43 57.42 57.43 13.5K
12:26 57.43 57.47 57.43 57.47 22.7K
12:27 57.44 57.44 57.43 57.44 20.2K
12:28 57.44 57.46 57.43 57.46 14.4K
12:29 57.47 57.48 57.47 57.48 3.2K
12:30 57.47 57.48 57.44 57.44 22.3K
12:31 57.44 57.44 57.40 57.41 14.9K
12:32 57.41 57.41 57.39 57.39 21.0K
12:33 57.40 57.45 57.40 57.45 21.0K
12:34 57.46 57.54 57.46 57.54 13.1K
12:35 57.54 57.54 57.52 57.52 14.7K
12:36 57.52 57.54 57.52 57.54 3.8K
12:37 57.51 57.53 57.50 57.50 15.2K
12:38 57.48 57.48 57.44 57.44 8.0K
12:39 57.45 57.45 57.44 57.45 4.2K
12:40 57.44 57.52 57.44 57.52 17.7K
12:41 57.51 57.51 57.51 57.51 2.3K
12:42 57.50 57.51 57.49 57.51 11.6K
12:43 57.50 57.52 57.50 57.50 7.0K
12:44 57.45 57.45 57.44 57.44 26.2K
12:45 57.43 57.44 57.42 57.42 8.6K
12:46 57.41 57.46 57.40 57.46 17.2K
12:47 57.47 57.47 57.46 57.47 6.2K
12:48 57.48 57.48 57.41 57.41 18.3K
12:49 57.40 57.40 57.38 57.38 9.1K
12:50 57.38 57.43 57.38 57.43 11.7K
12:51 57.43 57.43 57.39 57.40 17.9K
12:52 57.39 57.39 57.28 57.29 25.1K
12:53 57.26 57.27 57.22 57.27 9.7K
12:54 57.28 57.28 57.25 57.25 10.7K
12:55 57.22 57.24 57.22 57.24 7.2K
12:56 57.24 57.24 57.21 57.21 4.8K
12:57 57.24 57.24 57.22 57.22 7.2K
12:58 57.23 57.23 57.22 57.22 6.1K
12:59 57.22 57.23 57.20 57.20 8.6K
13:00 57.21 57.23 57.21 57.21 14.1K
13:01 57.20 57.28 57.18 57.28 28.7K
13:02 57.28 57.28 57.21 57.24 4.9K
13:03 57.24 57.30 57.24 57.30 6.6K
13:04 57.31 57.31 57.30 57.31 5.9K
13:05 57.33 57.33 57.30 57.31 7.8K
13:06 57.31 57.31 57.30 57.30 9.3K
13:07 57.29 57.29 57.27 57.27 4.3K
13:08 57.24 57.24 57.19 57.21 5.1K
13:09 57.21 57.24 57.19 57.24 9.6K
13:10 57.25 57.27 57.23 57.23 6.1K
13:11 57.24 57.26 57.24 57.26 2.0K
13:12 57.26 57.26 57.25 57.25 9.5K
13:13 57.26 57.26 57.24 57.24 4.3K
13:14 57.25 57.25 57.23 57.23 7.8K
13:15 57.22 57.22 57.20 57.20 3.9K
13:16 57.18 57.20 57.15 57.20 22.3K
13:17 57.20 57.20 57.18 57.20 13.3K
13:18 57.20 57.20 57.19 57.19 4.0K
13:19 57.19 57.20 57.19 57.20 7.8K
13:20 57.20 57.20 57.17 57.18 12.9K
13:21 57.17 57.17 57.14 57.14 5.9K
13:22 57.13 57.13 57.10 57.11 3.9K
13:23 57.11 57.12 57.10 57.12 13.8K
13:24 57.13 57.13 57.11 57.11 7.6K
13:25 57.10 57.11 57.10 57.10 1.4K
13:26 57.11 57.11 57.08 57.08 12.1K
13:27 57.08 57.09 57.08 57.08 3.5K
13:28 57.08 57.10 57.05 57.09 12.3K
13:29 57.09 57.11 57.09 57.11 4.2K
13:30 57.10 57.12 57.08 57.11 9.3K
13:31 57.13 57.13 57.12 57.13 11.4K
13:32 57.14 57.15 57.14 57.15 5.1K
13:33 57.12 57.14 57.12 57.14 7.6K
13:34 57.11 57.11 57.08 57.09 9.4K
13:35 57.09 57.09 56.97 56.98 25.0K
13:36 56.92 56.93 56.89 56.93 29.0K
13:37 56.92 56.94 56.92 56.94 8.6K
13:38 56.94 56.99 56.94 56.98 8.2K
13:39 56.99 56.99 56.97 56.97 12.3K
13:40 56.96 56.96 56.93 56.95 22.6K
13:41 56.88 56.90 56.86 56.90 23.7K
13:42 56.91 57.00 56.91 56.99 12.2K
13:43 57.01 57.01 56.89 56.93 26.3K
13:44 56.92 56.92 56.87 56.87 24.6K
13:45 56.86 56.88 56.84 56.85 14.2K
13:46 56.86 56.88 56.85 56.86 17.9K
13:47 56.87 56.89 56.85 56.85 13.4K
13:48 56.86 56.86 56.83 56.83 10.7K
13:49 56.85 56.85 56.74 56.76 12.3K
13:50 56.77 56.77 56.72 56.72 18.1K
13:51 56.72 56.73 56.70 56.72 11.1K
13:52 56.74 56.75 56.73 56.75 17.0K
13:53 56.75 56.84 56.75 56.84 25.4K
13:54 56.86 56.93 56.85 56.85 52.7K
13:55 56.84 56.84 56.81 56.83 22.2K
13:56 56.83 56.89 56.83 56.88 12.2K
13:57 56.85 56.87 56.78 56.78 16.1K
13:58 56.78 56.78 56.74 56.74 6.9K
13:59 56.74 56.74 56.68 56.71 15.6K
14:00 56.74 56.84 56.72 56.78 63.9K
14:01 56.78 56.78 56.75 56.75 13.7K
14:02 56.72 56.73 56.70 56.71 16.5K
14:03 56.72 56.80 56.72 56.80 16.6K
14:04 56.82 56.83 56.80 56.80 17.8K
14:05 56.82 56.82 56.71 56.71 14.1K
14:06 56.74 56.75 56.71 56.71 23.8K
14:07 56.72 56.75 56.72 56.74 7.8K
14:08 56.77 56.80 56.74 56.74 16.4K
14:09 56.71 56.78 56.71 56.78 41.2K
14:10 56.77 56.80 56.77 56.80 18.3K
14:11 56.80 56.91 56.80 56.88 14.1K
14:12 56.88 56.88 56.74 56.77 35.4K
14:13 56.77 56.79 56.72 56.79 17.6K
14:14 56.80 56.87 56.80 56.87 18.8K
14:15 56.85 56.87 56.83 56.87 27.0K
14:16 56.84 56.86 56.80 56.81 26.5K
14:17 56.81 56.84 56.79 56.82 6.5K
14:18 56.81 56.84 56.79 56.83 8.8K
14:19 56.83 56.84 56.81 56.81 11.1K
14:20 56.81 56.86 56.80 56.86 14.6K
14:21 56.86 56.88 56.86 56.87 11.3K
14:22 56.88 56.88 56.70 56.70 23.6K
14:23 56.68 56.71 56.65 56.71 34.6K
14:24 56.69 56.70 56.65 56.70 26.6K
14:25 56.71 56.75 56.70 56.73 12.1K
14:26 56.74 56.74 56.71 56.71 16.5K
14:27 56.70 56.72 56.70 56.72 10.2K
14:28 56.70 56.72 56.66 56.66 22.9K
14:29 56.65 56.66 56.61 56.61 27.7K
14:30 56.61 56.64 56.57 56.64 20.7K
14:31 56.64 56.73 56.64 56.73 33.6K
14:32 56.73 56.77 56.73 56.76 9.8K
14:33 56.78 56.82 56.78 56.82 16.0K
14:34 56.82 56.87 56.82 56.85 24.8K
14:35 56.83 56.83 56.71 56.71 13.1K
14:36 56.71 56.78 56.71 56.76 20.0K
14:37 56.75 56.76 56.72 56.72 12.4K
14:38 56.72 56.75 56.72 56.73 26.5K
14:39 56.73 56.76 56.73 56.74 11.2K
14:40 56.73 56.74 56.68 56.74 18.5K
14:41 56.74 56.76 56.74 56.75 25.6K
14:42 56.74 56.78 56.74 56.78 19.5K
14:43 56.79 56.82 56.77 56.78 18.0K
14:44 56.78 56.80 56.78 56.80 17.9K
14:45 56.78 56.80 56.75 56.80 14.4K
14:46 56.80 56.86 56.79 56.86 13.7K
14:47 56.82 56.83 56.80 56.80 18.6K
14:48 56.77 56.80 56.77 56.79 10.0K
14:49 56.81 56.87 56.81 56.85 17.1K
14:50 56.85 56.86 56.81 56.82 11.8K
14:51 56.82 56.83 56.80 56.83 7.2K
14:52 56.83 56.86 56.83 56.84 11.6K
14:53 56.82 56.82 56.77 56.77 12.2K
14:54 56.77 56.77 56.70 56.74 29.2K
14:55 56.75 56.75 56.71 56.72 12.3K
14:56 56.72 56.72 56.65 56.67 35.9K
14:57 56.60 56.60 56.56 56.59 17.6K
14:58 56.59 56.66 56.57 56.66 22.5K
14:59 56.65 56.65 56.61 56.65 16.3K
15:00 56.61 56.71 56.61 56.68 20.4K
15:01 56.66 56.71 56.66 56.71 14.0K
15:02 56.71 56.75 56.71 56.75 9.7K
15:03 56.76 56.76 56.74 56.74 15.7K
15:04 56.75 56.80 56.74 56.80 13.6K
15:05 56.80 56.82 56.79 56.79 12.1K
15:06 56.79 56.80 56.76 56.76 15.9K
15:07 56.76 56.76 56.71 56.72 12.7K
15:08 56.72 56.72 56.67 56.67 7.6K
15:09 56.65 56.69 56.64 56.69 16.7K
15:10 56.67 56.68 56.66 56.67 19.3K
15:11 56.67 56.72 56.67 56.72 8.1K
15:12 56.71 56.72 56.67 56.67 15.0K
15:13 56.67 56.75 56.65 56.75 22.8K
15:14 56.75 56.77 56.72 56.73 16.3K
15:15 56.74 56.74 56.71 56.72 10.9K
15:16 56.71 56.72 56.69 56.71 14.7K
15:17 56.69 56.69 56.66 56.67 28.9K
15:18 56.63 56.65 56.62 56.65 20.5K
15:19 56.64 56.68 56.64 56.68 10.3K
15:20 56.69 56.69 56.67 56.69 18.9K
15:21 56.69 56.74 56.69 56.74 16.3K
15:22 56.74 56.74 56.69 56.69 16.5K
15:23 56.68 56.68 56.65 56.66 13.8K
15:24 56.67 56.70 56.64 56.64 21.8K
15:25 56.64 56.64 56.61 56.63 12.8K
15:26 56.63 56.63 56.56 56.56 17.1K
15:27 56.57 56.57 56.54 56.54 24.1K
15:28 56.52 56.56 56.51 56.56 23.5K
15:29 56.55 56.55 56.52 56.52 8.1K
15:30 56.49 56.52 56.49 56.50 22.5K
15:31 56.52 56.57 56.52 56.57 16.2K
15:32 56.58 56.58 56.56 56.56 22.5K
15:33 56.54 56.58 56.53 56.57 28.2K
15:34 56.57 56.60 56.57 56.58 16.9K
15:35 56.57 56.63 56.57 56.62 34.4K
15:36 56.60 56.65 56.58 56.62 40.2K
15:37 56.62 56.64 56.58 56.59 18.6K
15:38 56.58 56.58 56.56 56.56 12.8K
15:39 56.58 56.58 56.50 56.50 24.7K
15:40 56.49 56.50 56.46 56.46 28.7K
15:41 56.46 56.46 56.44 56.44 15.1K
15:42 56.43 56.44 56.37 56.44 53.3K
15:43 56.43 56.45 56.43 56.43 9.4K
15:44 56.42 56.46 56.42 56.45 22.7K
15:45 56.46 56.48 56.44 56.45 23.8K
15:46 56.44 56.46 56.43 56.43 9.4K
15:47 56.44 56.44 56.42 56.44 23.3K
15:48 56.44 56.46 56.44 56.46 21.9K
15:49 56.47 56.47 56.45 56.46 13.1K
15:50 56.47 56.56 56.47 56.52 43.4K
15:51 56.52 56.57 56.49 56.57 51.3K
15:52 56.57 56.63 56.55 56.57 54.9K
15:53 56.56 56.56 56.53 56.53 11.0K
15:54 56.51 56.51 56.44 56.44 61.1K
15:55 56.42 56.48 56.40 56.48 50.7K
15:56 56.47 56.49 56.46 56.49 45.6K
15:57 56.49 56.49 56.44 56.47 67.3K
15:58 56.48 56.50 56.47 56.49 94.6K
15:59 56.48 56.58 56.48 56.54 401.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar