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 56.18 56.18 56.15 56.15 40.4K
09:31 56.13 56.25 56.12 56.24 25.0K
09:32 56.25 56.25 56.16 56.16 16.4K
09:33 56.17 56.17 55.88 55.90 17.8K
09:34 56.00 56.05 55.94 56.05 8.3K
09:35 56.05 56.07 56.01 56.07 12.2K
09:36 56.08 56.24 56.08 56.24 15.0K
09:37 56.25 56.25 56.10 56.16 12.0K
09:38 56.17 56.17 56.02 56.04 26.2K
09:39 55.98 55.98 55.96 55.97 9.2K
09:40 55.98 56.09 55.98 56.08 13.9K
09:41 56.08 56.25 56.08 56.24 11.2K
09:42 56.19 56.26 56.18 56.26 6.5K
09:43 56.20 56.25 56.19 56.23 14.0K
09:44 56.22 56.30 56.22 56.29 14.0K
09:45 56.30 56.30 56.27 56.30 15.3K
09:46 56.32 56.34 56.29 56.31 13.8K
09:47 56.38 56.39 56.34 56.37 11.1K
09:48 56.35 56.35 56.29 56.30 6.8K
09:49 56.28 56.35 56.28 56.33 6.9K
09:50 56.34 56.38 56.34 56.34 14.5K
09:51 56.36 56.45 56.36 56.38 2.1K
09:52 56.41 56.45 56.38 56.45 12.1K
09:53 56.45 56.49 56.45 56.49 7.1K
09:54 56.46 56.54 56.46 56.52 15.6K
09:55 56.54 56.57 56.52 56.52 10.8K
09:56 56.58 56.67 56.58 56.67 4.3K
09:57 56.65 56.70 56.63 56.68 15.4K
09:58 56.66 56.66 56.61 56.62 9.3K
09:59 56.64 56.64 56.61 56.62 6.9K
10:00 56.64 56.68 56.64 56.66 3.8K
10:01 56.68 56.73 56.68 56.69 11.4K
10:02 56.69 56.74 56.63 56.74 4.0K
10:03 56.76 56.76 56.68 56.74 6.1K
10:04 56.74 56.74 56.69 56.70 13.6K
10:05 56.70 56.70 56.65 56.69 9.5K
10:06 56.71 56.85 56.71 56.85 7.0K
10:07 56.83 56.83 56.80 56.81 5.5K
10:08 56.80 56.85 56.80 56.83 9.9K
10:09 56.85 56.87 56.83 56.87 9.3K
10:10 56.84 56.97 56.84 56.95 11.0K
10:11 56.95 56.98 56.92 56.92 8.0K
10:12 56.90 56.93 56.90 56.93 3.8K
10:13 56.97 56.97 56.91 56.96 18.4K
10:14 56.93 56.94 56.89 56.90 54.9K
10:15 56.88 56.89 56.81 56.81 21.9K
10:16 56.79 56.81 56.79 56.81 4.6K
10:17 56.80 56.80 56.80 56.80 8.8K
10:18 56.77 56.80 56.77 56.79 24.5K
10:19 56.77 56.77 56.74 56.74 44.8K
10:20 56.77 56.80 56.76 56.78 8.8K
10:21 56.80 56.85 56.80 56.85 7.6K
10:22 56.87 56.95 56.87 56.88 11.1K
10:23 56.86 56.86 56.84 56.84 23.8K
10:24 56.84 56.86 56.84 56.86 4.6K
10:25 56.88 56.88 56.87 56.88 5.9K
10:26 56.88 56.90 56.88 56.89 8.3K
10:27 56.90 56.91 56.83 56.86 32.5K
10:28 56.86 56.89 56.86 56.88 33.7K
10:29 56.89 56.91 56.86 56.86 19.0K
10:30 56.85 56.86 56.82 56.84 42.5K
10:31 56.84 56.85 56.84 56.85 1.6K
10:32 56.85 56.86 56.84 56.84 10.7K
10:33 56.83 56.83 56.83 56.83 2.6K
10:34 56.84 56.84 56.84 56.84 9.0K
10:35 56.84 56.84 56.82 56.84 29.5K
10:36 56.84 56.85 56.83 56.84 14.1K
10:37 56.84 56.88 56.84 56.87 8.2K
10:38 56.87 56.89 56.85 56.89 8.9K
10:39 56.89 56.90 56.86 56.86 10.5K
10:40 56.87 56.88 56.84 56.88 15.1K
10:41 56.89 56.94 56.88 56.94 5.7K
10:42 56.93 56.95 56.92 56.95 4.2K
10:43 56.95 56.98 56.95 56.96 11.5K
10:44 56.96 56.97 56.96 56.97 3.3K
10:45 56.98 56.99 56.95 56.95 11.3K
10:46 56.93 56.93 56.93 56.93 1.5K
10:47 56.92 56.94 56.91 56.94 7.0K
10:48 56.93 56.95 56.89 56.89 8.5K
10:49 56.89 56.89 56.88 56.88 3.2K
10:50 56.90 56.96 56.90 56.95 8.6K
10:51 56.94 56.94 56.93 56.93 6.6K
10:52 56.92 56.95 56.92 56.95 7.4K
10:53 56.92 56.92 56.90 56.90 5.9K
10:54 56.90 56.90 56.88 56.89 1.7K
10:55 56.92 56.95 56.92 56.95 4.9K
10:56 56.94 56.96 56.90 56.90 22.2K
10:57 56.91 56.91 56.88 56.89 4.8K
10:58 56.88 56.89 56.88 56.89 6.0K
10:59 56.87 56.87 56.86 56.86 2.1K
11:00 56.89 56.89 56.83 56.85 14.3K
11:01 56.86 56.88 56.84 56.88 10.0K
11:02 56.89 56.94 56.89 56.94 3.7K
11:03 56.94 56.94 56.94 56.94 3.1K
11:04 56.96 56.96 56.95 56.95 13.7K
11:05 56.95 56.97 56.95 56.97 3.3K
11:06 56.98 56.98 56.96 56.96 2.7K
11:07 56.96 56.97 56.96 56.97 10.6K
11:08 56.97 56.97 56.96 56.96 3.8K
11:09 56.94 56.96 56.94 56.96 6.2K
11:10 56.97 57.00 56.97 57.00 9.0K
11:11 57.02 57.03 57.00 57.03 3.6K
11:12 57.04 57.04 57.03 57.03 10.5K
11:13 57.04 57.05 57.04 57.05 6.3K
11:14 57.05 57.06 57.05 57.06 4.3K
11:15 57.06 57.12 57.06 57.12 18.3K
11:16 57.09 57.09 57.08 57.08 6.2K
11:17 57.09 57.09 57.09 57.09 5.5K
11:18 57.08 57.14 57.08 57.14 5.5K
11:19 57.13 57.13 57.11 57.11 9.6K
11:20 57.11 57.11 57.08 57.08 2.1K
11:21 57.08 57.08 57.05 57.05 4.3K
11:22 57.06 57.06 57.05 57.05 4.7K
11:23 57.07 57.07 57.06 57.07 4.6K
11:24 57.08 57.08 57.07 57.08 6.8K
11:25 57.08 57.08 57.05 57.06 14.4K
11:26 57.06 57.08 57.06 57.08 3.0K
11:27 57.09 57.09 57.09 57.09 5.7K
11:28 57.07 57.10 57.07 57.10 12.2K
11:29 57.10 57.10 57.08 57.08 2.5K
11:30 57.06 57.11 57.06 57.11 8.8K
11:31 57.11 57.11 57.10 57.10 1.9K
11:32 57.10 57.10 57.10 57.10 3.3K
11:33 57.10 57.10 57.06 57.07 11.1K
11:34 57.06 57.06 57.06 57.06 0.6K
11:35 57.06 57.06 57.04 57.04 5.9K
11:36 57.05 57.07 57.05 57.07 4.2K
11:37 57.09 57.09 57.09 57.09 6.6K
11:38 57.09 57.09 57.07 57.07 6.0K
11:39 57.07 57.07 57.04 57.04 12.0K
11:40 57.05 57.05 57.02 57.02 11.7K
11:41 57.01 57.02 56.99 56.99 2.2K
11:42 56.98 56.99 56.98 56.99 4.9K
11:43 56.99 57.02 56.97 57.01 14.8K
11:44 57.02 57.02 57.02 57.02 0.7K
11:45 57.01 57.01 56.99 56.99 5.4K
11:46 56.99 57.00 56.97 56.97 6.4K
11:47 56.98 56.98 56.98 56.98 3.0K
11:48 56.97 57.00 56.97 57.00 8.6K
11:49 57.02 57.02 57.01 57.01 1.4K
11:50 57.02 57.02 57.01 57.02 8.5K
11:51 56.99 57.00 56.99 57.00 94.1K
11:52 56.98 56.98 56.97 56.97 4.1K
11:53 56.94 56.95 56.94 56.95 2.3K
11:54 56.94 56.94 56.94 56.94 9.2K
11:55 56.93 56.96 56.92 56.96 8.7K
11:56 56.96 56.96 56.96 56.96 0.5K
11:57 56.95 56.95 56.95 56.95 0.8K
11:58 56.96 56.97 56.96 56.97 5.9K
11:59 56.96 56.97 56.96 56.96 6.3K
12:00 56.95 56.96 56.95 56.96 3.7K
12:01 56.96 56.96 56.95 56.95 7.5K
12:02 56.94 56.98 56.94 56.98 7.1K
12:03 56.98 57.01 56.98 57.01 3.4K
12:04 57.03 57.04 57.03 57.03 3.1K
12:05 57.03 57.03 57.01 57.01 10.4K
12:06 57.01 57.01 57.00 57.00 3.0K
12:07 57.00 57.00 57.00 57.00 0.6K
12:08 57.00 57.00 56.99 56.99 2.6K
12:09 56.99 57.00 56.99 57.00 0.9K
12:10 56.99 56.99 56.99 56.99 12.7K
12:11 57.00 57.00 57.00 57.00 3.1K
12:12 57.00 57.00 57.00 57.00 19.9K
12:13 57.00 57.00 57.00 57.00 3.8K
12:14 57.00 57.01 57.00 57.01 4.6K
12:15 57.03 57.05 57.02 57.02 15.2K
12:16 57.00 57.00 56.96 56.97 6.3K
12:17 56.97 56.99 56.96 56.96 4.7K
12:18 56.95 56.96 56.95 56.95 2.1K
12:19 56.99 57.00 56.99 56.99 8.8K
12:20 56.98 56.99 56.97 56.97 7.0K
12:22 56.96 56.97 56.93 56.97 19.5K
12:23 56.99 56.99 56.99 56.99 0.3K
12:24 56.99 56.99 56.97 56.97 7.9K
12:25 56.97 56.97 56.97 56.97 2.8K
12:26 56.97 56.97 56.93 56.93 7.4K
12:27 56.90 56.90 56.88 56.88 3.0K
12:28 56.86 56.86 56.80 56.86 16.9K
12:29 56.85 56.85 56.85 56.85 1.7K
12:30 56.84 56.86 56.81 56.86 7.7K
12:31 56.85 56.85 56.80 56.80 3.8K
12:32 56.80 56.80 56.77 56.77 9.1K
12:33 56.77 56.81 56.77 56.81 8.8K
12:34 56.79 56.79 56.79 56.79 4.5K
12:35 56.74 56.78 56.74 56.78 3.0K
12:36 56.79 56.80 56.78 56.79 9.3K
12:37 56.73 56.80 56.72 56.80 8.6K
12:38 56.80 56.82 56.78 56.82 3.6K
12:39 56.89 56.89 56.87 56.87 10.0K
12:40 56.93 56.93 56.93 56.93 2.8K
12:42 57.01 57.05 57.01 57.03 12.9K
12:43 57.05 57.05 57.03 57.03 3.7K
12:44 57.03 57.03 57.02 57.02 3.5K
12:45 57.05 57.08 57.05 57.08 2.1K
12:46 57.10 57.11 57.08 57.08 7.8K
12:47 57.07 57.07 57.05 57.05 2.5K
12:48 57.05 57.05 57.01 57.01 3.6K
12:49 57.00 57.01 56.97 57.01 10.9K
12:50 57.01 57.05 57.01 57.05 2.3K
12:51 57.03 57.03 57.03 57.03 0.3K
12:52 57.01 57.02 57.00 57.02 9.0K
12:53 57.01 57.03 57.01 57.02 9.9K
12:54 57.02 57.04 57.02 57.04 5.2K
12:55 57.04 57.04 57.01 57.01 1.7K
12:56 57.01 57.04 57.01 57.03 33.3K
12:57 57.04 57.04 57.02 57.02 4.1K
12:58 57.03 57.04 57.03 57.04 1.9K
12:59 57.05 57.05 57.02 57.02 3.3K
13:00 57.02 57.04 57.02 57.04 5.1K
13:01 57.04 57.10 57.04 57.10 9.1K
13:02 57.10 57.11 57.09 57.11 4.9K
13:03 57.10 57.12 57.09 57.09 6.2K
13:04 57.09 57.10 57.08 57.09 3.3K
13:05 57.10 57.13 57.10 57.10 3.3K
13:06 57.10 57.10 57.07 57.07 10.0K
13:07 57.08 57.09 57.08 57.09 1.9K
13:08 57.11 57.12 57.11 57.12 0.8K
13:09 57.13 57.14 57.12 57.12 8.8K
13:10 57.12 57.12 57.12 57.12 1.5K
13:11 57.13 57.15 57.13 57.15 2.7K
13:12 57.17 57.19 57.17 57.19 5.5K
13:13 57.18 57.23 57.18 57.23 6.4K
13:14 57.23 57.23 57.19 57.19 9.1K
13:15 57.19 57.19 57.19 57.19 0.2K
13:16 57.18 57.22 57.18 57.21 5.9K
13:17 57.22 57.23 57.22 57.23 1.8K
13:18 57.23 57.24 57.23 57.24 2.6K
13:19 57.24 57.27 57.24 57.27 5.4K
13:20 57.27 57.30 57.27 57.30 11.1K
13:21 57.30 57.30 57.29 57.30 4.5K
13:22 57.30 57.32 57.30 57.32 3.0K
13:23 57.33 57.34 57.33 57.34 2.9K
13:24 57.37 57.37 57.35 57.36 4.4K
13:25 57.36 57.37 57.36 57.37 3.5K
13:26 57.40 57.40 57.38 57.38 8.3K
13:27 57.37 57.37 57.36 57.36 2.4K
13:28 57.35 57.35 57.32 57.32 6.6K
13:29 57.36 57.36 57.34 57.34 2.8K
13:30 57.33 57.36 57.33 57.36 4.1K
13:31 57.38 57.40 57.36 57.36 8.6K
13:32 57.37 57.37 57.31 57.31 4.9K
13:33 57.32 57.35 57.32 57.35 2.9K
13:34 57.36 57.38 57.36 57.38 5.9K
13:35 57.37 57.38 57.37 57.38 2.2K
13:36 57.39 57.42 57.39 57.42 3.4K
13:37 57.43 57.43 57.40 57.40 7.4K
13:38 57.40 57.43 57.40 57.43 4.8K
13:39 57.43 57.48 57.43 57.48 9.5K
13:40 57.49 57.49 57.45 57.45 8.8K
13:41 57.44 57.47 57.44 57.47 4.7K
13:42 57.47 57.47 57.45 57.45 2.6K
13:43 57.46 57.47 57.46 57.47 5.5K
13:44 57.48 57.49 57.48 57.49 4.4K
13:45 57.50 57.51 57.47 57.47 11.5K
13:46 57.48 57.48 57.48 57.48 2.9K
13:47 57.48 57.49 57.47 57.49 1.4K
13:48 57.49 57.50 57.49 57.49 3.2K
13:49 57.49 57.50 57.49 57.50 2.2K
13:50 57.49 57.50 57.48 57.48 7.7K
13:51 57.48 57.49 57.48 57.49 3.2K
13:52 57.48 57.49 57.48 57.49 5.7K
13:53 57.49 57.49 57.47 57.48 11.1K
13:54 57.48 57.48 57.48 57.48 1.6K
13:55 57.48 57.49 57.48 57.49 3.2K
13:56 57.49 57.53 57.49 57.53 12.1K
13:57 57.52 57.53 57.52 57.52 3.4K
13:58 57.53 57.59 57.52 57.58 26.5K
13:59 57.58 57.61 57.58 57.60 4.6K
14:00 57.62 57.62 57.58 57.60 15.2K
14:01 57.60 57.62 57.60 57.62 3.6K
14:02 57.62 57.62 57.60 57.60 8.3K
14:03 57.60 57.62 57.60 57.62 4.1K
14:04 57.63 57.63 57.62 57.63 3.1K
14:05 57.64 57.64 57.64 57.64 3.3K
14:06 57.61 57.61 57.59 57.60 20.3K
14:07 57.60 57.60 57.55 57.55 28.8K
14:08 57.56 57.56 57.54 57.55 7.3K
14:09 57.56 57.56 57.51 57.51 7.1K
14:10 57.51 57.51 57.51 57.51 0.1K
14:11 57.51 57.53 57.51 57.53 2.9K
14:12 57.55 57.56 57.54 57.54 6.1K
14:13 57.57 57.59 57.56 57.56 12.0K
14:14 57.57 57.58 57.57 57.57 4.8K
14:15 57.55 57.56 57.54 57.54 6.6K
14:16 57.53 57.53 57.52 57.52 4.8K
14:17 57.52 57.52 57.45 57.45 9.9K
14:18 57.47 57.47 57.43 57.44 12.2K
14:19 57.45 57.46 57.45 57.46 2.5K
14:20 57.46 57.47 57.46 57.47 4.3K
14:21 57.47 57.47 57.47 57.47 4.4K
14:22 57.46 57.46 57.43 57.43 4.3K
14:23 57.46 57.46 57.46 57.46 2.0K
14:24 57.46 57.46 57.43 57.43 7.2K
14:25 57.44 57.44 57.43 57.43 5.6K
14:26 57.42 57.43 57.40 57.43 9.7K
14:27 57.45 57.47 57.44 57.44 6.5K
14:28 57.45 57.45 57.45 57.45 1.3K
14:29 57.42 57.43 57.41 57.41 6.2K
14:30 57.40 57.43 57.40 57.42 22.6K
14:31 57.42 57.45 57.42 57.43 5.9K
14:32 57.43 57.45 57.43 57.45 2.4K
14:33 57.46 57.46 57.45 57.45 4.3K
14:34 57.45 57.47 57.44 57.47 3.0K
14:35 57.46 57.46 57.46 57.46 5.1K
14:36 57.46 57.49 57.46 57.47 9.7K
14:37 57.48 57.48 57.48 57.48 1.2K
14:38 57.47 57.47 57.44 57.44 8.4K
14:39 57.43 57.43 57.43 57.43 2.3K
14:40 57.42 57.43 57.42 57.43 3.1K
14:41 57.43 57.43 57.41 57.41 3.7K
14:42 57.42 57.43 57.42 57.42 6.5K
14:43 57.43 57.46 57.43 57.45 10.6K
14:44 57.44 57.45 57.43 57.43 2.6K
14:45 57.44 57.44 57.44 57.44 1.3K
14:46 57.42 57.44 57.42 57.44 2.9K
14:47 57.44 57.44 57.43 57.44 4.5K
14:48 57.44 57.46 57.44 57.46 4.8K
14:49 57.45 57.46 57.45 57.46 8.5K
14:50 57.46 57.48 57.46 57.48 3.5K
14:51 57.48 57.49 57.47 57.49 5.6K
14:52 57.50 57.50 57.49 57.49 13.0K
14:53 57.49 57.49 57.49 57.49 2.8K
14:54 57.47 57.50 57.47 57.50 9.6K
14:55 57.51 57.51 57.50 57.50 2.6K
14:56 57.50 57.50 57.50 57.50 0.9K
14:57 57.50 57.50 57.50 57.50 5.0K
14:58 57.50 57.52 57.50 57.52 3.6K
14:59 57.52 57.53 57.50 57.52 11.7K
15:00 57.51 57.52 57.51 57.52 7.3K
15:01 57.52 57.61 57.52 57.61 9.9K
15:02 57.61 57.63 57.61 57.62 4.8K
15:03 57.60 57.60 57.60 57.60 0.7K
15:04 57.62 57.63 57.62 57.63 5.2K
15:05 57.63 57.63 57.60 57.60 12.2K
15:06 57.61 57.61 57.61 57.61 0.3K
15:07 57.60 57.60 57.57 57.58 7.2K
15:08 57.57 57.60 57.57 57.60 3.7K
15:09 57.58 57.58 57.57 57.57 6.3K
15:10 57.58 57.58 57.58 57.58 4.4K
15:11 57.58 57.62 57.58 57.62 7.9K
15:12 57.64 57.65 57.64 57.64 4.8K
15:13 57.65 57.66 57.64 57.66 1.7K
15:14 57.64 57.66 57.64 57.65 4.2K
15:15 57.65 57.65 57.63 57.64 9.7K
15:16 57.62 57.62 57.61 57.62 3.1K
15:17 57.61 57.62 57.60 57.62 14.7K
15:19 57.61 57.62 57.61 57.62 2.4K
15:20 57.61 57.62 57.60 57.60 12.8K
15:21 57.61 57.61 57.59 57.59 7.4K
15:22 57.60 57.60 57.60 57.60 4.4K
15:23 57.60 57.64 57.60 57.64 9.2K
15:24 57.65 57.65 57.65 57.65 2.2K
15:25 57.65 57.65 57.63 57.64 17.6K
15:26 57.65 57.66 57.65 57.66 5.0K
15:27 57.65 57.65 57.65 57.65 3.9K
15:28 57.66 57.66 57.64 57.64 5.5K
15:29 57.63 57.63 57.61 57.61 6.2K
15:30 57.60 57.60 57.59 57.59 14.2K
15:31 57.59 57.60 57.59 57.60 10.5K
15:32 57.60 57.61 57.60 57.60 1.9K
15:33 57.62 57.62 57.60 57.61 174.5K
15:34 57.58 57.58 57.56 57.58 8.8K
15:35 57.58 57.58 57.58 57.58 10.0K
15:36 57.59 57.61 57.59 57.61 7.9K
15:37 57.61 57.62 57.60 57.60 16.8K
15:38 57.59 57.59 57.55 57.55 10.4K
15:39 57.54 57.54 57.52 57.52 11.8K
15:40 57.51 57.51 57.49 57.51 9.7K
15:41 57.52 57.53 57.51 57.52 7.5K
15:42 57.52 57.52 57.51 57.52 4.0K
15:43 57.52 57.52 57.50 57.51 14.6K
15:44 57.51 57.52 57.51 57.52 11.1K
15:45 57.52 57.53 57.52 57.52 6.6K
15:46 57.53 57.53 57.53 57.53 14.5K
15:47 57.53 57.54 57.53 57.54 7.6K
15:48 57.54 57.58 57.54 57.58 10.5K
15:49 57.57 57.58 57.56 57.57 7.2K
15:50 57.57 57.57 57.55 57.55 20.1K
15:51 57.57 57.60 57.54 57.54 34.7K
15:52 57.54 57.58 57.54 57.58 10.4K
15:53 57.58 57.60 57.57 57.59 28.0K
15:54 57.60 57.60 57.56 57.57 21.2K
15:55 57.59 57.63 57.55 57.58 63.7K
15:56 57.59 57.61 57.57 57.61 37.4K
15:57 57.60 57.63 57.60 57.63 25.3K
15:58 57.63 57.66 57.63 57.65 45.0K
15:59 57.64 57.64 57.60 57.61 369.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar