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 57.98 58.21 57.98 58.10 219.9K
09:31 57.95 58.14 57.95 58.06 24.8K
09:32 57.99 58.12 57.94 57.94 17.5K
09:33 58.00 58.20 57.96 58.05 37.6K
09:34 58.04 58.14 57.96 58.00 69.0K
09:35 57.97 58.07 57.96 58.07 18.3K
09:36 58.13 58.16 58.07 58.10 25.1K
09:37 58.10 58.23 58.10 58.22 16.2K
09:38 58.16 58.16 58.10 58.12 12.4K
09:39 58.12 58.20 58.08 58.17 19.4K
09:40 58.18 58.18 58.16 58.16 3.2K
09:41 58.16 58.27 58.16 58.24 18.4K
09:42 58.29 58.54 58.29 58.51 67.4K
09:43 58.49 58.52 58.34 58.39 16.8K
09:44 58.43 58.43 58.31 58.31 21.6K
09:45 58.32 58.32 58.22 58.27 19.6K
09:46 58.29 58.42 58.29 58.42 14.9K
09:47 58.42 58.50 58.37 58.41 16.9K
09:48 58.37 58.39 58.37 58.39 4.3K
09:49 58.38 58.38 58.30 58.34 10.9K
09:50 58.37 58.38 58.37 58.38 3.9K
09:51 58.41 58.47 58.39 58.47 11.6K
09:52 58.47 58.49 58.44 58.46 15.3K
09:53 58.43 58.43 58.33 58.36 20.7K
09:54 58.36 58.36 58.34 58.34 13.6K
09:55 58.34 58.34 58.30 58.30 19.5K
09:56 58.34 58.34 58.27 58.31 15.6K
09:57 58.31 58.31 58.31 58.31 6.2K
09:58 58.31 58.36 58.31 58.36 11.6K
09:59 58.31 58.40 58.31 58.40 12.9K
10:00 58.40 58.43 58.39 58.39 15.7K
10:01 58.41 58.49 58.40 58.47 12.2K
10:02 58.47 58.48 58.47 58.47 4.8K
10:03 58.48 58.48 58.39 58.40 20.0K
10:04 58.41 58.49 58.39 58.44 9.7K
10:05 58.51 58.51 58.43 58.44 43.8K
10:06 58.43 58.50 58.43 58.49 7.3K
10:07 58.47 58.50 58.47 58.48 9.6K
10:08 58.47 58.47 58.45 58.47 4.8K
10:09 58.47 58.56 58.47 58.54 12.4K
10:10 58.51 58.51 58.47 58.49 6.7K
10:11 58.51 58.54 58.42 58.43 8.7K
10:12 58.37 58.42 58.37 58.39 14.0K
10:13 58.29 58.32 58.29 58.32 7.3K
10:14 58.33 58.34 58.33 58.34 4.0K
10:15 58.35 58.43 58.35 58.43 11.3K
10:16 58.48 58.49 58.46 58.46 7.6K
10:17 58.47 58.50 58.47 58.48 7.3K
10:18 58.48 58.50 58.48 58.49 7.1K
10:19 58.49 58.49 58.47 58.49 5.1K
10:20 58.54 58.62 58.54 58.60 29.5K
10:21 58.52 58.53 58.50 58.50 30.4K
10:22 58.50 58.52 58.50 58.52 3.0K
10:23 58.52 58.52 58.51 58.51 10.7K
10:24 58.52 58.53 58.51 58.53 8.9K
10:25 58.53 58.53 58.47 58.47 10.0K
10:26 58.48 58.50 58.48 58.50 2.2K
10:27 58.51 58.51 58.46 58.46 9.9K
10:28 58.45 58.46 58.43 58.43 3.2K
10:29 58.40 58.40 58.36 58.36 7.8K
10:30 58.35 58.37 58.34 58.35 2.7K
10:31 58.36 58.39 58.36 58.39 8.4K
10:32 58.39 58.39 58.38 58.39 7.4K
10:33 58.40 58.43 58.36 58.40 15.2K
10:34 58.39 58.39 58.36 58.37 10.3K
10:35 58.39 58.39 58.39 58.39 2.3K
10:36 58.40 58.44 58.40 58.44 4.6K
10:37 58.44 58.44 58.37 58.38 12.8K
10:38 58.37 58.37 58.30 58.30 5.4K
10:39 58.30 58.30 58.29 58.29 3.0K
10:40 58.30 58.31 58.30 58.31 6.5K
10:41 58.31 58.38 58.31 58.38 7.1K
10:42 58.40 58.47 58.40 58.47 13.5K
10:43 58.48 58.49 58.48 58.49 1.1K
10:44 58.50 58.56 58.50 58.55 4.0K
10:45 58.54 58.57 58.53 58.55 11.0K
10:46 58.57 58.57 58.55 58.55 2.0K
10:47 58.54 58.54 58.41 58.42 13.9K
10:48 58.42 58.43 58.42 58.43 2.1K
10:49 58.44 58.44 58.42 58.42 6.6K
10:50 58.43 58.43 58.41 58.41 3.5K
10:51 58.41 58.43 58.41 58.43 3.3K
10:52 58.42 58.44 58.39 58.44 5.7K
10:53 58.44 58.46 58.44 58.46 4.5K
10:54 58.43 58.48 58.43 58.48 12.7K
10:55 58.49 58.49 58.49 58.49 2.6K
10:56 58.48 58.48 58.46 58.46 4.7K
10:57 58.44 58.44 58.42 58.42 8.8K
10:58 58.39 58.42 58.37 58.42 7.1K
10:59 58.39 58.46 58.38 58.46 8.2K
11:00 58.50 58.52 58.50 58.52 4.0K
11:01 58.52 58.53 58.52 58.53 9.6K
11:02 58.53 58.53 58.53 58.53 3.1K
11:03 58.52 58.52 58.52 58.52 4.4K
11:04 58.51 58.51 58.51 58.51 1.9K
11:05 58.51 58.53 58.51 58.53 5.1K
11:06 58.54 58.57 58.53 58.53 17.2K
11:07 58.53 58.57 58.51 58.57 5.5K
11:08 58.59 58.59 58.57 58.57 3.8K
11:09 58.62 58.63 58.62 58.62 3.9K
11:10 58.65 58.73 58.65 58.73 29.4K
11:11 58.73 58.73 58.65 58.65 12.8K
11:12 58.67 58.67 58.66 58.66 2.2K
11:13 58.66 58.69 58.64 58.66 7.3K
11:14 58.67 58.68 58.67 58.68 3.3K
11:15 58.68 58.73 58.68 58.72 10.6K
11:16 58.71 58.74 58.71 58.73 5.4K
11:17 58.74 58.77 58.74 58.77 3.7K
11:18 58.78 58.78 58.77 58.78 8.0K
11:19 58.79 58.81 58.79 58.80 2.3K
11:20 58.79 58.79 58.79 58.79 3.0K
11:21 58.80 58.80 58.80 58.80 3.5K
11:22 58.80 58.80 58.79 58.79 8.7K
11:23 58.74 58.75 58.72 58.73 2.6K
11:24 58.71 58.72 58.71 58.72 5.2K
11:25 58.72 58.73 58.63 58.63 13.1K
11:26 58.62 58.65 58.62 58.63 4.0K
11:27 58.62 58.66 58.62 58.66 3.8K
11:28 58.67 58.67 58.64 58.66 8.2K
11:29 58.67 58.67 58.62 58.65 18.9K
11:30 58.65 58.65 58.63 58.63 2.1K
11:31 58.62 58.65 58.62 58.64 4.9K
11:32 58.64 58.67 58.63 58.66 10.3K
11:33 58.66 58.67 58.64 58.64 4.3K
11:34 58.64 58.65 58.64 58.65 5.2K
11:35 58.66 58.68 58.66 58.67 6.7K
11:36 58.69 58.70 58.69 58.70 4.1K
11:37 58.71 58.72 58.71 58.72 4.8K
11:38 58.71 58.73 58.71 58.72 11.8K
11:39 58.74 58.74 58.74 58.74 3.5K
11:40 58.71 58.72 58.70 58.72 15.9K
11:41 58.73 58.77 58.73 58.74 7.0K
11:42 58.75 58.75 58.72 58.73 8.5K
11:43 58.73 58.73 58.72 58.72 2.4K
11:44 58.71 58.71 58.70 58.71 2.9K
11:45 58.66 58.68 58.66 58.68 7.9K
11:46 58.72 58.72 58.72 58.72 2.2K
11:47 58.71 58.71 58.71 58.71 1.3K
11:48 58.73 58.75 58.73 58.75 4.8K
11:49 58.74 58.74 58.70 58.70 6.4K
11:51 58.70 58.73 58.70 58.73 2.9K
11:52 58.75 58.76 58.73 58.73 5.4K
11:53 58.73 58.74 58.73 58.74 0.6K
11:54 58.74 58.76 58.74 58.75 7.8K
11:55 58.75 58.75 58.74 58.75 4.8K
11:56 58.76 58.78 58.76 58.78 2.6K
11:57 58.77 58.77 58.70 58.70 11.6K
11:58 58.73 58.73 58.73 58.73 1.8K
12:00 58.71 58.73 58.70 58.70 8.6K
12:01 58.71 58.72 58.71 58.72 1.0K
12:02 58.74 58.74 58.74 58.74 1.0K
12:03 58.74 58.75 58.74 58.75 4.6K
12:04 58.75 58.75 58.75 58.75 1.7K
12:05 58.73 58.73 58.71 58.71 1.5K
12:06 58.72 58.75 58.72 58.75 2.7K
12:07 58.76 58.78 58.76 58.78 12.8K
12:09 58.80 58.83 58.80 58.83 3.2K
12:10 58.83 58.83 58.80 58.81 10.9K
12:11 58.80 58.84 58.80 58.83 6.1K
12:12 58.86 58.86 58.85 58.86 1.3K
12:13 58.86 58.90 58.86 58.90 7.1K
12:14 58.91 58.95 58.91 58.95 7.2K
12:15 58.91 58.91 58.90 58.90 2.1K
12:16 58.91 58.92 58.91 58.92 5.8K
12:17 58.93 58.93 58.93 58.93 3.0K
12:18 58.94 58.94 58.94 58.94 1.1K
12:19 58.93 58.95 58.93 58.95 2.8K
12:20 58.95 58.95 58.92 58.92 10.2K
12:21 58.90 58.90 58.90 58.90 1.0K
12:22 58.92 58.92 58.92 58.92 2.0K
12:23 58.94 58.94 58.94 58.94 0.5K
12:24 58.94 58.97 58.94 58.96 2.6K
12:25 58.94 58.94 58.94 58.94 7.5K
12:26 58.93 58.93 58.93 58.93 2.2K
12:28 58.93 58.93 58.91 58.91 7.0K
12:29 58.91 58.94 58.91 58.93 2.6K
12:30 58.94 58.94 58.94 58.94 1.0K
12:31 58.94 58.97 58.94 58.97 4.9K
12:33 58.98 58.99 58.98 58.98 4.0K
12:34 59.00 59.00 59.00 59.00 5.6K
12:35 59.01 59.01 58.96 58.96 7.1K
12:36 59.01 59.01 59.01 59.01 1.4K
12:38 59.01 59.02 59.01 59.02 4.1K
12:39 59.01 59.02 59.01 59.02 1.0K
12:40 59.02 59.02 58.97 58.98 7.7K
12:43 58.98 58.98 58.92 58.92 9.2K
12:44 58.92 58.94 58.92 58.94 2.2K
12:45 58.94 58.94 58.94 58.94 1.8K
12:46 58.94 58.94 58.94 58.94 0.7K
12:47 58.95 58.96 58.95 58.96 3.2K
12:48 58.96 58.96 58.96 58.96 3.2K
12:49 58.97 58.99 58.97 58.99 4.5K
12:50 58.99 58.99 58.99 58.99 1.7K
12:51 58.99 58.99 58.96 58.98 10.4K
12:52 58.98 58.98 58.96 58.96 1.3K
12:53 58.98 58.98 58.98 58.98 0.3K
12:54 58.95 58.96 58.95 58.96 0.8K
12:55 58.94 58.99 58.94 58.99 3.7K
12:56 58.99 58.99 58.99 58.99 7.9K
12:57 58.95 58.95 58.95 58.95 0.1K
12:58 58.93 58.96 58.93 58.96 3.4K
13:00 58.98 59.00 58.98 59.00 5.3K
13:01 58.98 58.99 58.98 58.99 7.2K
13:04 58.96 58.98 58.96 58.98 1.1K
13:05 58.99 59.01 58.99 59.01 1.4K
13:06 59.01 59.01 59.01 59.01 3.4K
13:07 59.02 59.02 59.00 59.00 3.8K
13:08 59.01 59.01 59.01 59.01 0.5K
13:09 59.02 59.02 59.00 59.00 3.5K
13:10 59.01 59.01 59.01 59.01 2.2K
13:12 59.01 59.01 59.01 59.01 3.9K
13:13 58.98 58.99 58.98 58.98 5.4K
13:14 58.98 58.98 58.98 58.98 1.2K
13:15 59.00 59.01 59.00 59.00 5.0K
13:16 59.00 59.00 58.99 58.99 4.0K
13:17 58.99 59.00 58.99 58.99 2.3K
13:18 58.98 58.98 58.98 58.98 4.9K
13:19 58.97 58.97 58.94 58.94 1.9K
13:20 58.94 58.94 58.93 58.93 4.4K
13:21 58.92 58.92 58.92 58.92 3.7K
13:22 58.94 58.94 58.94 58.94 4.7K
13:24 58.96 58.96 58.96 58.96 2.7K
13:26 58.98 59.00 58.98 59.00 4.4K
13:27 59.01 59.01 59.01 59.01 1.1K
13:29 59.01 59.01 59.01 59.01 1.1K
13:30 59.02 59.02 59.01 59.01 7.8K
13:31 59.03 59.03 59.00 59.00 6.8K
13:32 58.97 58.97 58.97 58.97 0.5K
13:33 58.98 58.98 58.98 58.98 1.6K
13:34 58.98 58.99 58.98 58.99 1.0K
13:35 58.99 58.99 58.95 58.95 12.8K
13:37 58.94 58.95 58.94 58.95 0.7K
13:38 58.94 58.94 58.94 58.94 1.8K
13:39 58.95 58.95 58.95 58.95 4.7K
13:40 58.97 58.99 58.97 58.99 3.5K
13:41 59.00 59.00 58.99 58.99 2.7K
13:42 59.00 59.00 58.99 58.99 5.3K
13:43 58.99 59.01 58.99 59.01 2.3K
13:44 59.00 59.00 59.00 59.00 1.1K
13:45 59.01 59.01 59.00 59.01 2.9K
13:46 59.00 59.03 59.00 59.03 10.6K
13:47 59.05 59.05 59.05 59.05 5.1K
13:51 59.07 59.08 59.07 59.08 3.0K
13:52 59.10 59.10 59.09 59.09 14.3K
13:53 59.07 59.07 59.05 59.05 2.4K
13:54 59.04 59.04 59.02 59.02 1.2K
13:55 59.04 59.04 59.04 59.04 0.6K
13:56 59.04 59.04 59.04 59.04 0.2K
13:57 59.06 59.06 59.06 59.06 1.2K
13:58 59.05 59.07 59.05 59.07 6.5K
14:00 59.07 59.07 59.07 59.07 3.4K
14:01 59.06 59.06 59.06 59.06 0.5K
14:02 59.07 59.07 59.07 59.07 0.7K
14:03 59.08 59.08 59.06 59.06 4.9K
14:04 59.05 59.06 59.05 59.05 7.9K
14:05 59.05 59.06 59.05 59.06 1.6K
14:06 59.06 59.07 59.06 59.07 3.9K
14:07 59.07 59.11 59.07 59.11 9.9K
14:08 59.10 59.14 59.10 59.14 13.1K
14:09 59.15 59.15 59.14 59.14 1.4K
14:10 59.16 59.16 59.16 59.16 7.1K
14:11 59.13 59.14 59.13 59.14 2.5K
14:13 59.13 59.13 59.11 59.11 13.4K
14:14 59.11 59.12 59.09 59.10 2.1K
14:15 59.11 59.11 59.11 59.11 0.5K
14:16 59.09 59.09 59.09 59.09 0.7K
14:17 59.08 59.09 59.08 59.09 3.2K
14:18 59.10 59.10 59.01 59.01 13.2K
14:19 59.00 59.00 59.00 59.00 0.2K
14:20 59.00 59.01 59.00 59.01 3.2K
14:21 59.03 59.03 59.03 59.03 1.5K
14:22 59.05 59.06 59.05 59.06 2.5K
14:23 59.05 59.07 59.05 59.07 4.0K
14:24 59.07 59.07 59.06 59.06 3.8K
14:25 59.05 59.05 59.05 59.05 1.7K
14:26 59.05 59.07 59.04 59.04 7.3K
14:27 59.03 59.03 59.03 59.03 0.5K
14:28 59.05 59.06 59.05 59.05 4.4K
14:29 59.05 59.05 59.04 59.04 0.5K
14:30 59.06 59.07 59.06 59.07 2.3K
14:31 59.08 59.08 59.08 59.08 8.6K
14:32 59.07 59.07 59.07 59.07 0.1K
14:33 59.06 59.07 59.06 59.07 3.1K
14:35 59.07 59.08 59.07 59.08 1.7K
14:36 59.09 59.10 59.08 59.10 5.4K
14:37 59.10 59.11 59.10 59.11 1.6K
14:38 59.08 59.08 59.08 59.08 8.5K
14:39 59.05 59.06 59.05 59.06 2.5K
14:41 59.06 59.06 59.06 59.06 1.2K
14:42 59.06 59.07 59.02 59.02 10.3K
14:43 59.02 59.04 59.02 59.04 1.7K
14:44 59.03 59.03 59.03 59.03 1.3K
14:45 59.04 59.04 59.04 59.04 1.6K
14:46 59.05 59.06 59.05 59.06 2.5K
14:47 59.07 59.07 59.05 59.05 5.8K
14:48 59.07 59.07 59.07 59.07 0.8K
14:49 59.07 59.08 59.06 59.08 3.7K
14:50 59.08 59.08 59.08 59.08 5.2K
14:51 59.07 59.08 59.07 59.08 9.2K
14:52 59.08 59.09 59.08 59.09 1.2K
14:53 59.07 59.08 59.07 59.08 1.8K
14:55 59.07 59.07 59.07 59.07 3.2K
14:56 59.08 59.08 59.08 59.08 3.1K
14:57 59.08 59.08 59.08 59.08 1.4K
14:58 59.09 59.12 59.09 59.12 7.7K
14:59 59.12 59.12 59.11 59.11 9.9K
15:00 59.11 59.11 59.10 59.10 1.5K
15:01 59.11 59.12 59.11 59.12 2.0K
15:02 59.13 59.13 59.12 59.12 1.3K
15:03 59.13 59.13 59.13 59.13 1.2K
15:04 59.14 59.14 59.14 59.14 3.4K
15:05 59.15 59.15 59.11 59.11 13.7K
15:06 59.11 59.12 59.11 59.12 2.7K
15:07 59.13 59.13 59.13 59.13 0.9K
15:08 59.14 59.14 59.14 59.14 1.9K
15:09 59.13 59.13 59.13 59.13 3.0K
15:10 59.14 59.14 59.14 59.14 0.5K
15:11 59.14 59.14 59.14 59.14 1.5K
15:12 59.15 59.16 59.15 59.16 6.3K
15:13 59.15 59.15 59.10 59.12 13.0K
15:14 59.13 59.14 59.13 59.14 3.5K
15:15 59.14 59.14 59.11 59.11 6.0K
15:16 59.11 59.12 59.11 59.12 3.6K
15:17 59.10 59.11 59.10 59.11 2.9K
15:18 59.10 59.10 59.10 59.10 3.1K
15:19 59.09 59.11 59.09 59.11 3.7K
15:20 59.11 59.11 59.11 59.11 0.7K
15:21 59.11 59.11 59.10 59.10 2.0K
15:22 59.10 59.11 59.10 59.10 14.6K
15:23 59.09 59.10 59.09 59.10 6.1K
15:24 59.08 59.12 59.08 59.11 12.8K
15:25 59.10 59.10 59.10 59.10 2.9K
15:26 59.10 59.10 59.09 59.10 1.9K
15:27 59.10 59.11 59.10 59.11 5.2K
15:28 59.09 59.10 59.08 59.09 6.7K
15:29 59.08 59.09 59.04 59.05 15.3K
15:30 59.04 59.04 59.03 59.03 1.6K
15:31 59.02 59.06 59.02 59.06 6.6K
15:32 59.09 59.09 59.08 59.08 13.8K
15:33 59.09 59.10 59.09 59.10 3.5K
15:34 59.06 59.06 59.01 59.01 12.4K
15:35 59.02 59.05 59.02 59.05 4.5K
15:36 59.05 59.05 59.05 59.05 1.2K
15:37 59.05 59.06 59.05 59.05 3.6K
15:38 59.07 59.08 59.04 59.04 20.5K
15:39 59.03 59.03 58.97 58.97 1.7K
15:40 58.99 58.99 58.98 58.98 4.3K
15:41 58.98 58.98 58.98 58.98 2.0K
15:42 58.98 58.99 58.97 58.99 6.9K
15:43 59.00 59.02 59.00 59.01 4.0K
15:44 58.99 58.99 58.97 58.99 6.9K
15:45 58.99 59.00 58.97 58.98 5.4K
15:46 58.97 58.98 58.95 58.96 5.7K
15:47 58.95 58.95 58.91 58.91 6.2K
15:48 58.92 58.93 58.91 58.92 14.4K
15:49 58.92 58.92 58.91 58.91 9.7K
15:50 58.87 58.93 58.86 58.88 30.1K
15:51 58.88 58.88 58.86 58.87 11.7K
15:52 58.86 58.87 58.83 58.83 10.5K
15:53 58.83 58.86 58.80 58.80 25.8K
15:54 58.79 58.80 58.77 58.77 15.2K
15:55 58.76 58.83 58.76 58.83 29.9K
15:56 58.83 58.87 58.83 58.87 18.6K
15:57 58.89 58.89 58.85 58.87 34.5K
15:58 58.86 58.88 58.85 58.87 44.1K
15:59 58.87 58.91 58.86 58.89 1,149.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar