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 58.90 59.41 58.90 59.28 83.7K
09:31 59.25 59.28 59.09 59.14 21.9K
09:32 59.19 59.23 59.16 59.22 19.7K
09:33 59.22 59.22 59.07 59.07 23.7K
09:34 59.04 59.08 58.98 58.98 9.4K
09:35 58.98 59.17 58.94 59.17 13.2K
09:36 59.16 59.16 59.03 59.05 14.8K
09:37 59.10 59.16 59.10 59.10 2.0K
09:38 59.09 59.09 59.06 59.06 13.2K
09:39 59.06 59.09 59.06 59.07 3.6K
09:40 59.09 59.11 59.06 59.09 12.6K
09:41 59.09 59.09 59.05 59.05 22.9K
09:42 59.06 59.08 59.06 59.06 4.1K
09:43 59.06 59.08 59.03 59.08 8.4K
09:44 59.12 59.15 59.07 59.07 20.1K
09:45 59.07 59.17 59.07 59.12 12.3K
09:46 59.17 59.18 59.14 59.14 9.4K
09:47 59.16 59.24 59.16 59.23 16.2K
09:48 59.23 59.24 59.23 59.24 3.1K
09:49 59.24 59.24 59.22 59.22 7.9K
09:50 59.22 59.22 59.18 59.19 17.4K
09:51 59.19 59.19 59.15 59.15 7.6K
09:52 59.13 59.16 59.12 59.16 7.2K
09:53 59.18 59.25 59.18 59.23 16.9K
09:54 59.23 59.27 59.23 59.27 6.1K
09:55 59.28 59.28 59.26 59.28 11.1K
09:56 59.29 59.29 59.09 59.09 12.2K
09:57 59.11 59.15 59.11 59.15 3.2K
09:58 59.17 59.17 59.15 59.15 10.5K
09:59 59.15 59.15 59.14 59.14 0.6K
10:00 59.16 59.27 59.16 59.26 62.7K
10:01 59.27 59.29 59.27 59.29 18.3K
10:02 59.31 59.36 59.31 59.35 6.0K
10:03 59.34 59.39 59.33 59.38 15.5K
10:04 59.36 59.37 59.34 59.34 7.0K
10:05 59.34 59.34 59.32 59.32 8.2K
10:06 59.32 59.32 59.31 59.31 6.6K
10:07 59.31 59.35 59.31 59.34 7.5K
10:08 59.33 59.37 59.33 59.36 10.0K
10:09 59.36 59.38 59.31 59.31 11.8K
10:10 59.31 59.35 59.30 59.34 13.9K
10:11 59.32 59.32 59.22 59.22 12.7K
10:12 59.25 59.29 59.25 59.29 4.1K
10:13 59.30 59.33 59.24 59.25 13.4K
10:14 59.25 59.25 59.22 59.22 13.1K
10:15 59.24 59.24 59.22 59.24 6.5K
10:16 59.24 59.25 59.23 59.23 10.1K
10:17 59.22 59.25 59.22 59.24 4.5K
10:18 59.23 59.23 59.20 59.20 7.3K
10:19 59.20 59.24 59.20 59.24 4.8K
10:20 59.24 59.25 59.23 59.23 7.5K
10:21 59.22 59.23 59.19 59.23 9.8K
10:22 59.24 59.27 59.24 59.27 6.9K
10:23 59.28 59.40 59.28 59.40 12.4K
10:24 59.39 59.39 59.38 59.39 9.4K
10:25 59.37 59.37 59.32 59.32 7.4K
10:26 59.32 59.35 59.31 59.35 4.0K
10:27 59.36 59.37 59.34 59.35 8.7K
10:28 59.35 59.35 59.31 59.31 9.4K
10:29 59.34 59.38 59.32 59.38 5.4K
10:30 59.38 59.41 59.37 59.40 11.4K
10:31 59.38 59.38 59.35 59.35 1.9K
10:32 59.33 59.38 59.33 59.35 2.9K
10:33 59.37 59.37 59.29 59.29 12.2K
10:34 59.24 59.25 59.23 59.24 9.2K
10:35 59.24 59.28 59.24 59.28 4.5K
10:36 59.28 59.28 59.23 59.23 4.0K
10:37 59.23 59.23 59.18 59.20 15.6K
10:38 59.21 59.21 59.17 59.17 3.7K
10:39 59.19 59.21 59.19 59.20 8.4K
10:40 59.19 59.25 59.19 59.24 16.9K
10:41 59.27 59.27 59.26 59.26 6.2K
10:42 59.26 59.27 59.23 59.23 6.6K
10:43 59.24 59.24 59.20 59.20 8.2K
10:44 59.19 59.22 59.19 59.22 6.2K
10:45 59.22 59.23 59.22 59.23 3.0K
10:46 59.23 59.25 59.23 59.25 8.8K
10:47 59.23 59.24 59.22 59.22 8.7K
10:48 59.22 59.22 59.19 59.19 4.7K
10:49 59.16 59.18 59.16 59.17 4.9K
10:50 59.19 59.19 59.18 59.18 8.7K
10:51 59.21 59.21 59.16 59.17 12.9K
10:52 59.18 59.22 59.18 59.22 8.4K
10:53 59.24 59.26 59.24 59.26 2.1K
10:54 59.29 59.30 59.27 59.27 14.7K
10:55 59.28 59.28 59.27 59.27 1.3K
10:56 59.27 59.31 59.27 59.31 8.4K
10:57 59.31 59.32 59.30 59.30 14.8K
10:58 59.30 59.34 59.30 59.32 9.3K
10:59 59.36 59.36 59.32 59.32 6.1K
11:00 59.33 59.33 59.30 59.30 5.9K
11:01 59.32 59.33 59.30 59.31 12.1K
11:02 59.31 59.32 59.30 59.30 3.5K
11:03 59.33 59.33 59.31 59.31 3.7K
11:04 59.30 59.30 59.27 59.28 5.7K
11:05 59.28 59.30 59.27 59.27 10.0K
11:06 59.25 59.25 59.23 59.24 1.0K
11:07 59.23 59.23 59.17 59.22 19.7K
11:08 59.20 59.21 59.20 59.21 4.9K
11:09 59.21 59.24 59.21 59.24 5.0K
11:10 59.23 59.24 59.22 59.22 10.4K
11:11 59.24 59.25 59.23 59.24 7.3K
11:12 59.25 59.27 59.25 59.27 2.7K
11:13 59.27 59.28 59.26 59.26 9.1K
11:14 59.27 59.27 59.24 59.26 6.8K
11:15 59.28 59.30 59.27 59.30 5.2K
11:16 59.31 59.36 59.31 59.36 10.1K
11:17 59.37 59.37 59.32 59.32 10.9K
11:18 59.33 59.33 59.32 59.33 1.4K
11:19 59.33 59.33 59.30 59.31 2.9K
11:20 59.31 59.31 59.27 59.27 9.4K
11:21 59.28 59.29 59.27 59.29 2.2K
11:22 59.30 59.31 59.29 59.31 6.0K
11:23 59.31 59.34 59.30 59.32 16.0K
11:24 59.32 59.33 59.30 59.32 9.9K
11:25 59.32 59.33 59.32 59.33 2.2K
11:26 59.32 59.33 59.31 59.32 5.7K
11:27 59.33 59.34 59.33 59.34 2.6K
11:28 59.35 59.35 59.32 59.35 2.5K
11:29 59.35 59.36 59.34 59.36 10.0K
11:30 59.37 59.37 59.34 59.37 9.4K
11:31 59.38 59.41 59.38 59.40 8.2K
11:32 59.38 59.38 59.37 59.37 5.5K
11:33 59.37 59.37 59.35 59.35 4.1K
11:34 59.36 59.36 59.35 59.35 4.4K
11:35 59.37 59.38 59.37 59.38 6.2K
11:36 59.38 59.38 59.37 59.37 6.4K
11:37 59.37 59.38 59.37 59.38 6.6K
11:38 59.37 59.38 59.37 59.38 1.7K
11:39 59.37 59.39 59.36 59.38 11.4K
11:40 59.41 59.41 59.41 59.41 2.3K
11:41 59.46 59.47 59.46 59.47 4.9K
11:42 59.47 59.51 59.47 59.51 10.1K
11:43 59.50 59.52 59.50 59.52 7.1K
11:44 59.52 59.52 59.51 59.51 1.8K
11:45 59.50 59.50 59.48 59.49 12.0K
11:46 59.53 59.53 59.51 59.51 9.4K
11:47 59.50 59.54 59.50 59.54 3.6K
11:48 59.54 59.55 59.54 59.55 2.8K
11:49 59.55 59.55 59.54 59.55 3.5K
11:50 59.55 59.56 59.53 59.56 11.5K
11:51 59.56 59.56 59.56 59.56 4.0K
11:52 59.56 59.58 59.56 59.58 2.9K
11:53 59.58 59.59 59.55 59.55 78.5K
11:54 59.55 59.55 59.55 59.55 1.0K
11:55 59.54 59.55 59.53 59.54 9.2K
11:56 59.55 59.55 59.53 59.53 6.0K
11:57 59.54 59.56 59.50 59.50 14.9K
11:58 59.48 59.50 59.48 59.50 3.3K
11:59 59.51 59.51 59.45 59.45 8.6K
12:00 59.45 59.50 59.45 59.50 9.2K
12:01 59.50 59.52 59.50 59.52 4.8K
12:02 59.52 59.52 59.50 59.50 9.2K
12:03 59.51 59.52 59.51 59.52 5.0K
12:04 59.52 59.52 59.50 59.50 6.8K
12:05 59.50 59.53 59.50 59.53 4.5K
12:06 59.55 59.57 59.55 59.56 9.6K
12:07 59.53 59.55 59.51 59.51 8.2K
12:08 59.51 59.51 59.48 59.48 4.7K
12:09 59.48 59.48 59.44 59.44 4.9K
12:10 59.44 59.46 59.44 59.46 4.6K
12:11 59.46 59.48 59.46 59.48 4.6K
12:12 59.50 59.50 59.45 59.45 10.4K
12:13 59.47 59.48 59.45 59.48 7.7K
12:14 59.47 59.51 59.47 59.51 4.0K
12:15 59.50 59.50 59.50 59.50 1.6K
12:16 59.50 59.51 59.50 59.50 9.9K
12:17 59.50 59.50 59.49 59.49 5.4K
12:18 59.50 59.52 59.50 59.51 4.4K
12:19 59.51 59.51 59.48 59.49 8.3K
12:20 59.48 59.48 59.46 59.47 4.5K
12:21 59.48 59.48 59.48 59.48 6.4K
12:22 59.49 59.51 59.48 59.51 11.8K
12:23 59.51 59.51 59.49 59.49 9.8K
12:24 59.49 59.50 59.49 59.50 3.3K
12:25 59.50 59.50 59.48 59.48 13.2K
12:26 59.48 59.48 59.46 59.47 5.3K
12:27 59.48 59.51 59.48 59.51 3.3K
12:28 59.51 59.51 59.48 59.48 12.1K
12:29 59.50 59.51 59.49 59.50 14.6K
12:30 59.52 59.55 59.52 59.55 3.0K
12:31 59.54 59.58 59.54 59.56 7.2K
12:32 59.56 59.58 59.56 59.57 11.1K
12:33 59.56 59.57 59.56 59.57 5.6K
12:34 59.55 59.56 59.55 59.56 12.0K
12:35 59.54 59.54 59.48 59.48 14.3K
12:36 59.51 59.55 59.51 59.55 9.0K
12:37 59.55 59.56 59.55 59.56 4.4K
12:38 59.55 59.56 59.53 59.53 10.2K
12:39 59.54 59.54 59.54 59.54 3.2K
12:40 59.54 59.55 59.54 59.55 2.6K
12:41 59.54 59.54 59.53 59.54 5.4K
12:42 59.53 59.54 59.52 59.52 4.3K
12:43 59.52 59.53 59.52 59.53 9.0K
12:44 59.51 59.52 59.51 59.51 9.7K
12:45 59.51 59.51 59.51 59.51 1.5K
12:46 59.50 59.50 59.49 59.49 7.8K
12:47 59.47 59.51 59.46 59.51 5.8K
12:48 59.50 59.51 59.50 59.50 4.4K
12:49 59.48 59.50 59.48 59.50 7.9K
12:50 59.50 59.50 59.49 59.50 3.5K
12:51 59.50 59.52 59.50 59.52 8.4K
12:52 59.52 59.52 59.48 59.49 8.5K
12:53 59.49 59.51 59.49 59.51 2.3K
12:54 59.50 59.50 59.47 59.47 5.0K
12:55 59.49 59.49 59.49 59.49 3.2K
12:56 59.50 59.54 59.50 59.54 4.5K
12:57 59.56 59.56 59.54 59.54 9.6K
12:59 59.55 59.56 59.53 59.53 5.3K
13:00 59.54 59.56 59.54 59.56 2.3K
13:01 59.56 59.57 59.55 59.57 6.2K
13:02 59.57 59.57 59.53 59.53 10.0K
13:03 59.54 59.56 59.54 59.56 6.0K
13:04 59.54 59.54 59.54 59.54 1.0K
13:05 59.56 59.58 59.56 59.58 5.5K
13:06 59.59 59.61 59.59 59.61 4.1K
13:07 59.60 59.60 59.60 59.60 5.7K
13:08 59.59 59.59 59.58 59.58 2.2K
13:09 59.57 59.57 59.55 59.56 5.3K
13:10 59.57 59.58 59.57 59.57 4.2K
13:11 59.58 59.58 59.53 59.53 30.9K
13:12 59.54 59.55 59.54 59.55 2.8K
13:13 59.54 59.55 59.54 59.55 6.4K
13:14 59.55 59.57 59.54 59.57 10.0K
13:15 59.57 59.58 59.57 59.57 24.6K
13:16 59.57 59.57 59.55 59.55 32.8K
13:17 59.53 59.54 59.52 59.52 2.7K
13:18 59.53 59.53 59.53 59.53 2.8K
13:19 59.53 59.53 59.50 59.50 5.8K
13:20 59.50 59.54 59.50 59.54 6.4K
13:21 59.54 59.54 59.53 59.53 1.1K
13:22 59.54 59.55 59.53 59.55 11.4K
13:23 59.55 59.58 59.55 59.58 2.7K
13:24 59.58 59.58 59.54 59.55 9.7K
13:25 59.54 59.55 59.54 59.55 5.2K
13:26 59.54 59.54 59.53 59.53 3.6K
13:27 59.53 59.53 59.51 59.52 6.0K
13:28 59.51 59.51 59.51 59.51 1.1K
13:29 59.52 59.52 59.49 59.49 7.8K
13:30 59.49 59.49 59.48 59.48 2.7K
13:31 59.49 59.49 59.47 59.49 5.8K
13:32 59.48 59.49 59.48 59.49 1.7K
13:33 59.48 59.48 59.47 59.47 5.7K
13:34 59.46 59.47 59.46 59.47 4.5K
13:35 59.46 59.47 59.45 59.47 6.7K
13:36 59.47 59.47 59.43 59.43 5.1K
13:37 59.42 59.42 59.39 59.39 7.7K
13:38 59.37 59.39 59.37 59.39 6.0K
13:39 59.39 59.39 59.37 59.37 5.6K
13:40 59.37 59.38 59.33 59.33 9.1K
13:41 59.33 59.33 59.33 59.33 1.4K
13:42 59.33 59.37 59.33 59.37 5.5K
13:43 59.36 59.38 59.36 59.38 1.8K
13:44 59.39 59.39 59.38 59.39 4.7K
13:45 59.39 59.43 59.39 59.43 2.9K
13:46 59.43 59.43 59.40 59.40 10.2K
13:47 59.40 59.41 59.39 59.40 6.2K
13:48 59.40 59.40 59.39 59.40 4.3K
13:49 59.40 59.41 59.40 59.41 2.9K
13:50 59.42 59.44 59.42 59.42 10.4K
13:51 59.42 59.44 59.42 59.43 5.0K
13:52 59.42 59.42 59.41 59.42 6.2K
13:53 59.43 59.43 59.41 59.41 2.8K
13:54 59.40 59.41 59.40 59.41 1.2K
13:55 59.40 59.40 59.35 59.35 8.3K
13:56 59.35 59.37 59.35 59.36 2.5K
13:57 59.35 59.36 59.35 59.36 2.3K
13:58 59.36 59.36 59.36 59.36 1.5K
13:59 59.36 59.37 59.34 59.35 11.2K
14:00 59.35 59.35 59.34 59.35 8.3K
14:01 59.35 59.36 59.31 59.31 8.1K
14:02 59.32 59.33 59.27 59.27 10.8K
14:03 59.28 59.28 59.26 59.27 4.0K
14:04 59.28 59.29 59.26 59.27 8.1K
14:05 59.27 59.27 59.25 59.25 5.6K
14:06 59.26 59.26 59.26 59.26 15.2K
14:07 59.26 59.26 59.26 59.26 1.0K
14:08 59.28 59.28 59.27 59.28 11.0K
14:09 59.28 59.28 59.24 59.24 20.5K
14:10 59.24 59.24 59.24 59.24 4.0K
14:11 59.24 59.25 59.24 59.24 2.5K
14:12 59.25 59.26 59.24 59.24 9.2K
14:13 59.25 59.25 59.20 59.20 12.6K
14:14 59.19 59.19 59.18 59.19 4.7K
14:15 59.19 59.22 59.19 59.22 5.4K
14:16 59.19 59.21 59.18 59.18 12.0K
14:17 59.18 59.18 59.15 59.16 4.5K
14:18 59.16 59.17 59.15 59.15 7.8K
14:19 59.16 59.16 59.14 59.15 56.0K
14:20 59.15 59.15 59.10 59.13 9.6K
14:21 59.14 59.14 59.14 59.14 3.4K
14:22 59.14 59.15 59.14 59.15 1.8K
14:23 59.14 59.16 59.14 59.16 6.0K
14:24 59.15 59.19 59.15 59.19 8.6K
14:25 59.18 59.19 59.15 59.15 8.6K
14:26 59.15 59.15 59.14 59.14 6.3K
14:27 59.14 59.16 59.13 59.16 3.4K
14:28 59.15 59.16 59.15 59.16 5.0K
14:29 59.18 59.18 59.17 59.17 4.1K
14:30 59.18 59.18 59.15 59.16 10.4K
14:31 59.16 59.16 59.16 59.16 0.8K
14:32 59.16 59.16 59.14 59.14 6.0K
14:33 59.14 59.15 59.13 59.15 5.0K
14:34 59.14 59.14 59.11 59.12 8.2K
14:35 59.12 59.15 59.12 59.15 3.4K
14:36 59.15 59.16 59.15 59.15 4.0K
14:37 59.15 59.16 59.14 59.14 5.5K
14:38 59.15 59.15 59.14 59.14 3.1K
14:39 59.12 59.13 59.12 59.12 5.3K
14:40 59.11 59.12 59.09 59.12 11.0K
14:41 59.13 59.14 59.13 59.14 1.8K
14:42 59.14 59.14 59.07 59.07 11.0K
14:43 59.06 59.08 59.00 59.01 27.4K
14:44 59.01 59.01 59.00 59.00 4.0K
14:45 59.01 59.04 59.00 59.02 49.3K
14:46 59.03 59.06 59.03 59.05 31.3K
14:47 59.03 59.07 59.02 59.07 24.9K
14:48 59.08 59.08 59.08 59.08 2.0K
14:49 59.11 59.11 59.07 59.08 1.9K
14:50 59.08 59.08 59.06 59.07 3.8K
14:51 59.06 59.09 59.06 59.09 6.5K
14:52 59.10 59.10 59.08 59.10 9.5K
14:53 59.10 59.10 59.10 59.10 1.3K
14:54 59.11 59.11 59.09 59.09 4.5K
14:55 59.11 59.11 59.05 59.07 25.0K
14:56 59.07 59.07 59.05 59.05 2.9K
14:57 59.05 59.05 59.04 59.04 1.6K
14:58 59.04 59.07 59.04 59.06 8.9K
14:59 59.07 59.07 59.05 59.05 5.9K
15:00 59.06 59.08 59.06 59.08 3.6K
15:01 59.08 59.08 59.06 59.06 4.8K
15:02 59.06 59.09 59.06 59.09 2.5K
15:03 59.10 59.13 59.10 59.12 14.2K
15:04 59.12 59.13 59.12 59.12 2.6K
15:05 59.13 59.16 59.13 59.15 8.7K
15:06 59.15 59.15 59.12 59.12 7.4K
15:07 59.13 59.13 59.13 59.13 1.4K
15:08 59.14 59.15 59.14 59.15 2.6K
15:09 59.15 59.16 59.15 59.15 5.2K
15:10 59.14 59.16 59.14 59.16 2.6K
15:11 59.16 59.16 59.14 59.16 4.8K
15:12 59.17 59.19 59.17 59.19 5.6K
15:13 59.20 59.21 59.18 59.18 13.6K
15:14 59.16 59.17 59.16 59.17 1.2K
15:15 59.17 59.18 59.17 59.18 1.7K
15:16 59.17 59.18 59.17 59.18 7.8K
15:17 59.17 59.18 59.16 59.17 6.3K
15:18 59.18 59.18 59.18 59.18 1.3K
15:19 59.18 59.19 59.18 59.18 9.0K
15:20 59.18 59.20 59.18 59.20 7.5K
15:21 59.20 59.21 59.20 59.21 2.3K
15:22 59.21 59.23 59.21 59.22 12.8K
15:23 59.22 59.22 59.21 59.21 9.4K
15:24 59.21 59.23 59.21 59.23 3.9K
15:25 59.23 59.23 59.22 59.22 4.0K
15:26 59.22 59.22 59.21 59.22 9.8K
15:27 59.22 59.23 59.22 59.23 1.8K
15:28 59.23 59.25 59.23 59.25 10.2K
15:29 59.25 59.25 59.23 59.23 10.0K
15:30 59.23 59.23 59.21 59.21 17.7K
15:31 59.21 59.23 59.21 59.23 4.5K
15:32 59.24 59.26 59.24 59.26 8.3K
15:33 59.26 59.26 59.25 59.26 3.2K
15:34 59.26 59.26 59.25 59.26 4.7K
15:35 59.27 59.28 59.27 59.28 7.2K
15:36 59.29 59.31 59.29 59.31 19.5K
15:37 59.30 59.31 59.30 59.31 14.2K
15:38 59.31 59.34 59.31 59.33 10.0K
15:39 59.34 59.34 59.25 59.26 24.7K
15:40 59.24 59.24 59.24 59.24 3.1K
15:41 59.22 59.24 59.20 59.23 13.6K
15:42 59.22 59.24 59.22 59.24 3.3K
15:43 59.24 59.24 59.24 59.24 6.1K
15:44 59.24 59.29 59.24 59.29 10.5K
15:45 59.29 59.29 59.27 59.27 4.2K
15:46 59.27 59.29 59.27 59.29 10.0K
15:47 59.30 59.30 59.28 59.28 5.2K
15:48 59.29 59.30 59.26 59.27 5.6K
15:49 59.27 59.27 59.23 59.23 6.6K
15:50 59.24 59.30 59.24 59.29 20.3K
15:51 59.29 59.35 59.29 59.32 21.5K
15:52 59.32 59.33 59.31 59.32 10.0K
15:53 59.32 59.35 59.32 59.34 15.2K
15:54 59.35 59.37 59.35 59.37 17.6K
15:55 59.41 59.41 59.37 59.39 30.3K
15:56 59.39 59.40 59.38 59.40 31.1K
15:57 59.40 59.41 59.39 59.41 35.3K
15:58 59.41 59.41 59.38 59.38 44.5K
15:59 59.40 59.40 59.34 59.37 264.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar