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 59.35 59.35 59.35 59.35 36.3K
09:31 59.28 59.30 59.13 59.13 5.7K
09:32 59.13 59.13 59.00 59.00 3.8K
09:33 58.81 58.94 58.81 58.94 6.2K
09:34 58.90 58.90 58.82 58.82 2.1K
09:35 58.75 58.85 58.70 58.70 5.4K
09:36 58.74 58.75 58.70 58.70 5.5K
09:37 58.62 58.76 58.62 58.69 6.1K
09:38 58.74 58.77 58.74 58.77 1.5K
09:39 58.82 58.82 58.71 58.71 5.5K
09:40 58.65 58.74 58.65 58.74 1.8K
09:41 58.82 58.86 58.82 58.86 1.1K
09:42 58.86 58.86 58.77 58.77 5.0K
09:43 58.76 58.87 58.74 58.83 4.8K
09:44 58.86 58.89 58.82 58.89 3.2K
09:45 58.88 58.97 58.88 58.90 8.9K
09:46 58.87 58.87 58.86 58.86 2.2K
09:47 58.82 58.84 58.81 58.84 8.2K
09:48 58.83 58.96 58.83 58.96 5.0K
09:49 58.91 58.91 58.91 58.91 0.5K
09:50 58.95 58.95 58.89 58.92 3.6K
09:51 58.89 58.89 58.88 58.89 3.4K
09:52 58.90 59.08 58.90 59.08 7.3K
09:53 59.10 59.10 59.10 59.10 1.1K
09:54 59.10 59.10 59.10 59.10 0.8K
09:55 59.02 59.02 58.98 58.98 3.1K
09:56 58.89 58.89 58.89 58.89 0.5K
09:57 58.83 58.83 58.73 58.76 4.0K
09:58 58.90 58.90 58.79 58.87 3.7K
09:59 58.92 58.95 58.92 58.95 2.0K
10:00 58.98 58.98 58.89 58.94 2.7K
10:01 58.93 58.93 58.88 58.88 2.8K
10:02 58.87 58.87 58.87 58.87 2.5K
10:03 58.90 58.90 58.84 58.90 2.1K
10:04 58.90 58.90 58.90 58.90 0.1K
10:05 58.90 58.90 58.88 58.88 2.2K
10:06 58.94 58.95 58.91 58.94 3.8K
10:07 58.95 59.00 58.95 58.97 3.0K
10:08 59.01 59.01 59.00 59.00 1.6K
10:09 59.00 59.00 58.96 58.98 2.7K
10:10 58.94 58.94 58.85 58.89 2.6K
10:11 58.89 58.89 58.89 58.89 0.8K
10:12 58.91 59.03 58.91 58.97 11.0K
10:13 58.99 59.02 58.98 58.98 1.9K
10:14 59.01 59.03 59.01 59.03 1.0K
10:15 59.03 59.11 59.03 59.11 2.6K
10:16 59.15 59.17 59.14 59.15 3.8K
10:17 59.18 59.30 59.18 59.27 4.8K
10:18 59.26 59.26 59.19 59.20 3.9K
10:19 59.21 59.23 59.19 59.19 3.9K
10:20 59.21 59.21 59.20 59.20 2.8K
10:21 59.17 59.17 59.17 59.17 1.5K
10:22 59.15 59.18 59.15 59.18 2.7K
10:23 59.14 59.14 59.07 59.07 2.2K
10:24 59.07 59.07 59.07 59.07 1.6K
10:25 59.08 59.10 59.08 59.10 3.0K
10:26 59.09 59.09 59.08 59.08 3.8K
10:27 59.09 59.15 59.09 59.15 5.4K
10:28 59.16 59.16 59.16 59.16 1.0K
10:29 59.18 59.20 59.16 59.16 1.7K
10:30 59.16 59.19 59.16 59.19 9.6K
10:31 59.17 59.17 59.17 59.17 5.8K
10:32 59.17 59.17 59.12 59.12 2.4K
10:33 59.12 59.12 59.04 59.04 3.6K
10:34 59.05 59.06 59.05 59.06 0.9K
10:35 59.16 59.16 59.11 59.11 4.4K
10:36 59.11 59.11 59.05 59.10 1.4K
10:37 59.13 59.13 59.12 59.12 2.4K
10:38 59.13 59.14 59.13 59.14 1.3K
10:39 59.13 59.14 59.13 59.14 1.3K
10:40 59.13 59.15 59.13 59.15 2.7K
10:41 59.15 59.16 59.14 59.14 2.0K
10:42 59.16 59.16 59.15 59.15 4.1K
10:43 59.13 59.14 59.13 59.13 0.8K
10:44 59.13 59.13 59.13 59.13 3.1K
10:45 59.13 59.14 59.13 59.14 0.7K
10:46 59.13 59.13 59.13 59.13 2.2K
10:47 59.15 59.19 59.15 59.18 3.1K
10:48 59.15 59.15 59.15 59.15 2.2K
10:49 59.17 59.17 59.16 59.16 0.9K
10:50 59.16 59.16 59.12 59.12 1.0K
10:51 59.09 59.09 59.07 59.07 3.0K
10:52 59.04 59.06 59.03 59.06 1.5K
10:53 59.08 59.08 59.07 59.07 1.6K
10:54 59.11 59.11 59.11 59.11 0.5K
10:55 59.11 59.12 59.11 59.12 2.6K
10:56 59.10 59.11 59.10 59.11 2.8K
10:57 59.13 59.15 59.13 59.13 2.5K
10:58 59.13 59.13 59.11 59.12 6.5K
10:59 59.11 59.11 59.10 59.10 1.8K
11:00 59.09 59.09 59.09 59.09 0.5K
11:01 59.12 59.12 59.10 59.10 2.8K
11:02 59.12 59.12 59.09 59.09 5.4K
11:03 59.10 59.13 59.10 59.13 4.9K
11:04 59.12 59.12 59.10 59.10 2.7K
11:05 59.12 59.12 59.12 59.12 0.4K
11:06 59.12 59.12 59.12 59.12 2.6K
11:07 59.07 59.09 59.07 59.08 1.0K
11:08 59.09 59.12 59.09 59.12 5.5K
11:09 59.13 59.13 59.13 59.13 2.1K
11:10 59.11 59.13 59.11 59.13 3.6K
11:11 59.12 59.12 59.12 59.12 1.3K
11:12 59.14 59.14 59.11 59.11 1.8K
11:13 59.12 59.13 59.11 59.13 2.9K
11:14 59.15 59.15 59.14 59.14 2.5K
11:15 59.18 59.20 59.18 59.20 9.7K
11:17 59.20 59.20 59.20 59.20 1.8K
11:18 59.20 59.21 59.20 59.21 1.7K
11:19 59.22 59.29 59.22 59.29 6.5K
11:20 59.31 59.31 59.31 59.31 0.2K
11:21 59.32 59.33 59.32 59.33 1.1K
11:22 59.33 59.33 59.17 59.17 9.6K
11:23 59.19 59.19 59.19 59.19 1.8K
11:24 59.19 59.19 59.18 59.18 2.8K
11:25 59.18 59.22 59.18 59.21 8.6K
11:26 59.21 59.21 59.19 59.19 3.0K
11:27 59.18 59.18 59.18 59.18 0.5K
11:28 59.17 59.17 59.15 59.15 4.0K
11:29 59.11 59.13 59.10 59.13 14.2K
11:30 59.12 59.15 59.12 59.13 8.6K
11:31 59.14 59.21 59.14 59.19 49.1K
11:32 59.22 59.22 59.22 59.22 2.7K
11:33 59.20 59.22 59.20 59.22 1.6K
11:34 59.25 59.26 59.25 59.26 4.4K
11:35 59.26 59.26 59.26 59.26 0.9K
11:36 59.29 59.29 59.29 59.29 2.5K
11:37 59.28 59.28 59.28 59.28 1.0K
11:38 59.31 59.31 59.29 59.29 3.3K
11:39 59.27 59.28 59.27 59.28 1.7K
11:40 59.28 59.28 59.28 59.28 8.3K
11:41 59.24 59.24 59.24 59.24 0.9K
11:42 59.22 59.24 59.22 59.22 1.3K
11:43 59.24 59.24 59.20 59.22 1.8K
11:44 59.23 59.24 59.23 59.23 6.4K
11:45 59.25 59.29 59.25 59.29 2.7K
11:46 59.27 59.27 59.27 59.27 2.5K
11:48 59.26 59.26 59.26 59.26 0.8K
11:49 59.25 59.27 59.25 59.27 29.3K
11:52 59.26 59.29 59.26 59.28 5.1K
11:54 59.31 59.31 59.28 59.28 1.0K
11:55 59.28 59.28 59.28 59.28 2.3K
11:56 59.29 59.29 59.28 59.28 1.2K
11:57 59.28 59.28 59.28 59.28 0.2K
11:58 59.29 59.29 59.28 59.28 0.7K
11:59 59.27 59.27 59.25 59.25 2.2K
12:00 59.25 59.26 59.25 59.26 3.8K
12:01 59.26 59.26 59.26 59.26 1.1K
12:02 59.24 59.25 59.24 59.25 0.6K
12:03 59.26 59.26 59.26 59.26 1.0K
12:04 59.27 59.27 59.23 59.23 3.2K
12:06 59.26 59.27 59.26 59.27 1.8K
12:07 59.28 59.28 59.25 59.25 3.8K
12:08 59.27 59.27 59.27 59.27 1.0K
12:10 59.28 59.28 59.28 59.28 2.1K
12:11 59.27 59.27 59.27 59.27 1.6K
12:12 59.26 59.26 59.26 59.26 2.1K
12:13 59.23 59.23 59.23 59.23 0.8K
12:14 59.24 59.24 59.24 59.24 0.4K
12:15 59.25 59.27 59.25 59.27 2.7K
12:18 59.26 59.28 59.26 59.26 1.6K
12:19 59.26 59.26 59.26 59.26 3.3K
12:21 59.27 59.27 59.27 59.27 0.7K
12:23 59.27 59.27 59.27 59.27 0.9K
12:24 59.27 59.27 59.27 59.27 0.4K
12:25 59.28 59.28 59.28 59.28 2.8K
12:26 59.29 59.29 59.29 59.29 1.9K
12:27 59.27 59.27 59.25 59.25 1.9K
12:28 59.25 59.25 59.25 59.25 0.5K
12:29 59.25 59.25 59.25 59.25 1.4K
12:30 59.26 59.26 59.26 59.26 0.4K
12:31 59.27 59.31 59.27 59.31 4.0K
12:33 59.32 59.32 59.30 59.30 1.5K
12:34 59.30 59.30 59.30 59.30 1.0K
12:35 59.31 59.33 59.31 59.32 4.8K
12:36 59.29 59.29 59.29 59.29 2.6K
12:37 59.29 59.30 59.27 59.28 4.1K
12:39 59.30 59.30 59.30 59.30 1.8K
12:40 59.32 59.32 59.31 59.31 0.5K
12:41 59.31 59.31 59.30 59.30 0.9K
12:42 59.31 59.31 59.31 59.31 3.7K
12:43 59.31 59.33 59.31 59.33 2.8K
12:44 59.33 59.33 59.32 59.32 0.9K
12:45 59.31 59.31 59.28 59.28 1.7K
12:46 59.28 59.28 59.28 59.28 4.8K
12:48 59.26 59.26 59.26 59.26 1.3K
12:49 59.26 59.27 59.26 59.27 0.3K
12:50 59.26 59.26 59.24 59.24 2.1K
12:51 59.25 59.26 59.24 59.26 6.4K
12:52 59.26 59.26 59.24 59.24 10.4K
12:53 59.24 59.24 59.23 59.24 1.2K
12:54 59.24 59.24 59.24 59.24 1.5K
12:55 59.24 59.27 59.24 59.27 6.7K
12:56 59.27 59.27 59.27 59.27 0.9K
12:57 59.27 59.28 59.25 59.25 7.3K
12:58 59.23 59.24 59.23 59.24 0.9K
12:59 59.23 59.23 59.22 59.22 1.8K
13:00 59.22 59.22 59.22 59.22 0.1K
13:01 59.22 59.24 59.22 59.24 2.2K
13:02 59.19 59.19 59.19 59.19 0.3K
13:03 59.22 59.22 59.18 59.18 0.6K
13:04 59.20 59.20 59.19 59.19 0.8K
13:05 59.19 59.19 59.19 59.19 0.8K
13:08 59.15 59.21 59.15 59.21 2.3K
13:09 59.21 59.25 59.21 59.25 3.1K
13:10 59.26 59.26 59.26 59.26 0.4K
13:11 59.25 59.25 59.25 59.25 1.5K
13:12 59.24 59.25 59.24 59.25 3.0K
13:13 59.24 59.24 59.24 59.24 0.5K
13:14 59.23 59.24 59.23 59.24 0.7K
13:15 59.21 59.21 59.21 59.21 1.5K
13:16 59.23 59.23 59.23 59.23 0.3K
13:18 59.19 59.21 59.18 59.18 2.9K
13:19 59.20 59.22 59.20 59.22 2.2K
13:20 59.22 59.22 59.22 59.22 0.3K
13:21 59.22 59.22 59.22 59.22 2.5K
13:23 59.20 59.20 59.19 59.19 1.0K
13:24 59.21 59.21 59.21 59.21 0.4K
13:25 59.19 59.22 59.19 59.22 20.1K
13:26 59.23 59.23 59.23 59.23 1.6K
13:27 59.23 59.23 59.21 59.21 2.4K
13:28 59.23 59.23 59.21 59.21 1.8K
13:29 59.19 59.19 59.19 59.19 0.3K
13:30 59.19 59.19 59.19 59.19 1.4K
13:31 59.22 59.22 59.22 59.22 2.4K
13:32 59.23 59.23 59.22 59.22 0.4K
13:33 59.22 59.22 59.22 59.22 0.1K
13:34 59.21 59.22 59.19 59.22 3.5K
13:35 59.21 59.21 59.21 59.21 0.8K
13:38 59.22 59.22 59.22 59.22 0.3K
13:39 59.22 59.22 59.22 59.22 0.3K
13:40 59.20 59.20 59.20 59.20 0.2K
13:41 59.24 59.24 59.20 59.20 1.0K
13:42 59.22 59.25 59.22 59.25 5.1K
13:43 59.25 59.25 59.25 59.25 0.6K
13:44 59.25 59.25 59.20 59.20 4.4K
13:50 59.20 59.23 59.20 59.23 3.9K
13:51 59.23 59.23 59.23 59.23 1.7K
13:52 59.20 59.22 59.20 59.22 0.9K
13:53 59.22 59.22 59.22 59.22 0.3K
13:54 59.23 59.23 59.23 59.23 0.3K
13:55 59.23 59.23 59.19 59.19 3.3K
13:56 59.19 59.19 59.19 59.19 0.3K
13:57 59.18 59.18 59.18 59.18 0.7K
13:58 59.18 59.18 59.18 59.18 0.2K
13:59 59.15 59.15 59.15 59.15 2.3K
14:00 59.14 59.16 59.14 59.16 0.6K
14:01 59.18 59.21 59.18 59.19 5.6K
14:02 59.17 59.17 59.17 59.17 73.9K
14:03 59.12 59.13 59.12 59.13 23.7K
14:04 59.13 59.15 59.11 59.15 0.8K
14:05 59.14 59.17 59.14 59.15 2.5K
14:06 59.15 59.15 59.11 59.11 2.7K
14:07 59.09 59.09 59.05 59.05 2.1K
14:08 59.05 59.05 59.05 59.05 1.2K
14:09 59.05 59.05 59.05 59.05 0.8K
14:10 59.05 59.06 59.05 59.06 7.7K
14:11 59.07 59.07 59.04 59.04 1.4K
14:12 59.04 59.05 59.04 59.05 1.2K
14:13 59.04 59.05 59.03 59.03 2.0K
14:14 59.03 59.03 59.03 59.03 1.0K
14:15 59.03 59.03 59.01 59.02 5.4K
14:16 59.02 59.06 59.00 59.02 7.5K
14:17 59.02 59.02 59.02 59.02 1.5K
14:18 59.02 59.03 59.02 59.03 2.7K
14:20 59.04 59.04 59.03 59.03 2.3K
14:21 59.02 59.02 59.01 59.01 1.6K
14:22 59.01 59.01 58.97 58.97 3.1K
14:23 58.97 58.97 58.97 58.97 2.0K
14:24 58.97 58.97 58.97 58.97 1.9K
14:25 58.96 58.96 58.90 58.90 9.9K
14:26 58.88 58.89 58.86 58.86 2.0K
14:27 58.85 58.89 58.85 58.89 4.6K
14:28 58.88 58.88 58.83 58.85 2.3K
14:29 58.82 58.84 58.82 58.84 1.0K
14:30 58.84 58.84 58.83 58.83 2.5K
14:31 58.81 58.81 58.81 58.81 1.3K
14:32 58.79 58.81 58.79 58.79 2.1K
14:33 58.82 58.82 58.80 58.80 1.7K
14:34 58.82 58.82 58.80 58.82 1.2K
14:35 58.82 58.83 58.82 58.82 1.9K
14:36 58.79 58.79 58.79 58.79 1.1K
14:37 58.79 58.80 58.79 58.80 3.3K
14:38 58.81 58.81 58.81 58.81 1.1K
14:39 58.80 58.82 58.80 58.81 2.2K
14:40 58.82 58.82 58.79 58.79 2.5K
14:41 58.79 58.79 58.78 58.78 2.2K
14:42 58.79 58.80 58.79 58.80 3.1K
14:43 58.80 58.80 58.80 58.80 1.4K
14:44 58.80 58.80 58.80 58.80 1.1K
14:45 58.80 58.80 58.79 58.79 1.0K
14:46 58.80 58.80 58.76 58.76 2.2K
14:47 58.77 58.77 58.76 58.76 1.2K
14:48 58.76 58.77 58.76 58.77 1.0K
14:49 58.80 58.83 58.79 58.83 11.4K
14:50 58.83 58.83 58.80 58.80 4.6K
14:51 58.81 58.81 58.79 58.81 2.5K
14:52 58.82 58.82 58.79 58.79 4.2K
14:53 58.81 58.81 58.80 58.81 2.8K
14:54 58.82 58.82 58.82 58.82 0.9K
14:55 58.80 58.81 58.79 58.79 4.6K
14:56 58.79 58.80 58.79 58.80 2.1K
14:57 58.79 58.79 58.79 58.79 0.6K
14:58 58.79 58.80 58.78 58.78 2.2K
14:59 58.78 58.82 58.78 58.82 1.9K
15:00 58.82 58.87 58.82 58.87 1.8K
15:01 58.87 58.87 58.86 58.86 5.3K
15:02 58.85 58.85 58.85 58.85 1.9K
15:03 58.84 58.84 58.83 58.83 2.3K
15:04 58.83 58.88 58.83 58.85 3.0K
15:05 58.86 58.86 58.85 58.86 1.3K
15:06 58.85 58.85 58.85 58.85 0.8K
15:07 58.85 58.85 58.84 58.84 0.9K
15:08 58.84 58.84 58.84 58.84 0.9K
15:09 58.84 58.84 58.82 58.82 1.2K
15:10 58.80 58.83 58.80 58.83 1.9K
15:11 58.84 58.84 58.84 58.84 1.1K
15:12 58.84 58.84 58.82 58.82 1.7K
15:13 58.83 58.84 58.83 58.83 1.1K
15:14 58.84 58.84 58.82 58.82 1.2K
15:15 58.82 58.82 58.80 58.80 4.8K
15:16 58.80 58.80 58.80 58.80 4.6K
15:17 58.80 58.80 58.80 58.80 0.4K
15:18 58.81 58.82 58.81 58.82 2.2K
15:19 58.83 58.83 58.83 58.83 0.2K
15:20 58.83 58.83 58.80 58.80 1.9K
15:21 58.81 58.82 58.81 58.81 2.2K
15:22 58.81 58.83 58.81 58.83 1.6K
15:23 58.82 58.83 58.82 58.83 1.1K
15:24 58.83 58.83 58.77 58.77 3.8K
15:25 58.77 58.80 58.77 58.80 8.2K
15:26 58.80 58.84 58.80 58.82 5.0K
15:27 58.82 58.83 58.82 58.83 0.9K
15:28 58.81 58.83 58.80 58.81 3.5K
15:29 58.82 58.82 58.82 58.82 5.5K
15:30 58.81 58.81 58.80 58.80 1.2K
15:31 58.80 58.80 58.77 58.78 4.4K
15:32 58.78 58.78 58.78 58.78 3.2K
15:33 58.78 58.82 58.78 58.79 6.8K
15:34 58.81 58.85 58.81 58.83 2.9K
15:35 58.82 58.82 58.82 58.82 1.3K
15:36 58.82 58.82 58.79 58.79 4.2K
15:37 58.78 58.79 58.74 58.74 7.1K
15:38 58.78 58.78 58.75 58.75 2.7K
15:39 58.73 58.75 58.73 58.75 8.9K
15:40 58.75 58.81 58.75 58.81 6.9K
15:41 58.82 58.82 58.82 58.82 2.2K
15:42 58.83 58.83 58.82 58.82 2.8K
15:43 58.83 58.84 58.83 58.84 1.1K
15:44 58.82 58.83 58.80 58.80 3.7K
15:45 58.80 58.80 58.78 58.78 3.6K
15:46 58.78 58.78 58.76 58.76 3.3K
15:47 58.77 58.77 58.75 58.75 2.9K
15:48 58.76 58.78 58.76 58.77 4.7K
15:49 58.77 58.77 58.75 58.75 4.8K
15:50 58.76 58.79 58.76 58.77 12.7K
15:51 58.78 58.79 58.76 58.78 6.9K
15:52 58.77 58.78 58.75 58.76 4.3K
15:53 58.76 58.79 58.74 58.79 13.2K
15:54 58.80 58.82 58.79 58.79 9.2K
15:55 58.77 58.80 58.75 58.75 11.9K
15:56 58.75 58.78 58.75 58.76 17.5K
15:57 58.76 58.78 58.75 58.76 11.9K
15:58 58.76 58.77 58.72 58.72 30.7K
15:59 58.72 58.72 58.68 58.70 343.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar