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 58.52 58.64 58.51 58.64 27.6K
09:31 58.58 58.58 58.58 58.58 0.8K
09:32 58.46 58.46 58.23 58.23 5.1K
09:33 58.24 58.24 58.24 58.24 0.3K
09:34 58.23 58.31 58.18 58.31 8.7K
09:35 58.29 58.29 58.29 58.29 1.4K
09:36 58.32 58.32 58.32 58.32 0.4K
09:37 58.31 58.34 58.31 58.31 3.0K
09:38 58.36 58.36 58.29 58.34 2.1K
09:39 58.34 58.34 58.33 58.33 2.6K
09:40 58.34 58.39 58.34 58.37 8.1K
09:41 58.37 58.37 58.36 58.36 2.7K
09:42 58.42 58.42 58.39 58.40 5.2K
09:43 58.40 58.42 58.39 58.39 2.9K
09:44 58.41 58.44 58.41 58.42 3.4K
09:45 58.37 58.39 58.37 58.39 8.9K
09:46 58.38 58.48 58.38 58.48 4.7K
09:47 58.48 58.48 58.43 58.43 1.3K
09:48 58.46 58.46 58.43 58.43 1.4K
09:49 58.48 58.50 58.48 58.49 2.9K
09:50 58.46 58.50 58.46 58.50 3.3K
09:51 58.50 58.50 58.49 58.49 2.0K
09:52 58.49 58.49 58.37 58.37 6.9K
09:53 58.38 58.41 58.38 58.40 1.5K
09:54 58.45 58.45 58.45 58.45 2.9K
09:55 58.43 58.43 58.36 58.36 3.0K
09:56 58.31 58.31 58.25 58.25 11.3K
09:57 58.27 58.33 58.27 58.33 5.5K
09:58 58.33 58.35 58.33 58.34 2.3K
09:59 58.36 58.36 58.34 58.34 1.7K
10:00 58.34 58.36 58.34 58.36 3.4K
10:01 58.36 58.38 58.36 58.37 2.0K
10:02 58.40 58.40 58.40 58.40 0.9K
10:03 58.36 58.43 58.36 58.43 5.7K
10:04 58.46 58.46 58.45 58.45 0.6K
10:05 58.43 58.43 58.40 58.42 2.4K
10:06 58.41 58.41 58.38 58.38 2.4K
10:07 58.36 58.38 58.36 58.36 1.3K
10:08 58.36 58.36 58.36 58.36 0.7K
10:09 58.38 58.38 58.37 58.37 2.6K
10:10 58.36 58.41 58.36 58.41 5.4K
10:12 58.40 58.40 58.38 58.38 3.1K
10:13 58.38 58.38 58.38 58.38 0.8K
10:14 58.36 58.36 58.29 58.29 2.6K
10:15 58.29 58.32 58.29 58.32 2.8K
10:16 58.28 58.28 58.28 58.28 2.1K
10:17 58.27 58.27 58.19 58.19 5.7K
10:19 58.23 58.23 58.21 58.23 12.9K
10:20 58.23 58.23 58.23 58.23 1.4K
10:21 58.23 58.23 58.21 58.21 1.1K
10:22 58.24 58.24 58.24 58.24 4.7K
10:23 58.17 58.20 58.17 58.20 3.9K
10:24 58.18 58.18 58.18 58.18 0.6K
10:25 58.20 58.21 58.18 58.19 3.3K
10:26 58.21 58.22 58.21 58.22 3.4K
10:27 58.26 58.26 58.22 58.24 5.3K
10:28 58.24 58.25 58.24 58.25 1.8K
10:29 58.26 58.26 58.24 58.24 2.1K
10:30 58.23 58.23 58.21 58.21 1.3K
10:31 58.18 58.19 58.18 58.19 1.8K
10:32 58.19 58.19 58.19 58.19 3.2K
10:34 58.20 58.20 58.20 58.20 0.8K
10:35 58.16 58.17 58.16 58.17 1.9K
10:36 58.18 58.21 58.18 58.21 1.8K
10:37 58.23 58.25 58.22 58.25 4.6K
10:38 58.26 58.26 58.21 58.21 4.6K
10:39 58.21 58.22 58.21 58.22 1.5K
10:40 58.21 58.21 58.21 58.21 0.4K
10:41 58.23 58.26 58.23 58.26 1.7K
10:42 58.27 58.27 58.27 58.27 0.4K
10:43 58.27 58.27 58.27 58.27 0.6K
10:45 58.26 58.26 58.26 58.26 1.2K
10:46 58.26 58.26 58.26 58.26 1.3K
10:47 58.25 58.32 58.25 58.29 6.7K
10:48 58.28 58.29 58.28 58.29 1.8K
10:49 58.28 58.29 58.28 58.29 2.7K
10:50 58.29 58.29 58.29 58.29 1.1K
10:51 58.28 58.28 58.28 58.28 0.8K
10:52 58.28 58.29 58.28 58.29 1.4K
10:53 58.29 58.30 58.29 58.30 2.6K
10:54 58.31 58.31 58.31 58.31 0.9K
10:55 58.31 58.32 58.31 58.31 1.4K
10:56 58.30 58.30 58.30 58.30 0.5K
10:57 58.28 58.34 58.28 58.34 3.4K
10:59 58.33 58.33 58.33 58.33 0.3K
11:00 58.34 58.35 58.32 58.32 4.7K
11:02 58.30 58.30 58.29 58.29 1.5K
11:03 58.29 58.29 58.26 58.26 1.6K
11:04 58.25 58.26 58.25 58.26 0.7K
11:05 58.28 58.30 58.28 58.30 2.2K
11:06 58.30 58.30 58.30 58.30 0.5K
11:07 58.36 58.43 58.36 58.43 4.3K
11:09 58.43 58.43 58.43 58.43 1.1K
11:10 58.43 58.46 58.43 58.46 1.6K
11:11 58.52 58.55 58.52 58.53 5.1K
11:12 58.53 58.53 58.53 58.53 1.2K
11:13 58.51 58.52 58.51 58.52 1.3K
11:14 58.54 58.54 58.52 58.52 2.5K
11:16 58.52 58.52 58.51 58.51 0.4K
11:17 58.50 58.51 58.50 58.51 5.1K
11:18 58.50 58.56 58.50 58.56 9.0K
11:19 58.58 58.58 58.56 58.56 5.4K
11:20 58.58 58.61 58.58 58.60 4.9K
11:21 58.62 58.62 58.59 58.59 0.7K
11:22 58.58 58.61 58.58 58.61 1.1K
11:23 58.63 58.64 58.63 58.64 1.0K
11:24 58.64 58.67 58.64 58.65 2.2K
11:25 58.64 58.64 58.64 58.64 2.0K
11:26 58.62 58.62 58.62 58.62 1.3K
11:27 58.59 58.60 58.59 58.60 1.8K
11:28 58.60 58.61 58.60 58.61 2.1K
11:29 58.63 58.63 58.63 58.63 1.2K
11:31 58.64 58.64 58.64 58.64 0.1K
11:32 58.63 58.63 58.63 58.63 0.7K
11:33 58.64 58.64 58.64 58.64 0.1K
11:34 58.62 58.62 58.62 58.62 1.6K
11:35 58.62 58.62 58.62 58.62 0.4K
11:37 58.62 58.67 58.62 58.67 2.6K
11:38 58.64 58.64 58.64 58.64 0.9K
11:39 58.61 58.61 58.61 58.61 0.5K
11:41 58.62 58.62 58.60 58.60 2.9K
11:42 58.60 58.60 58.60 58.60 0.5K
11:43 58.60 58.64 58.60 58.64 1.4K
11:46 58.61 58.61 58.61 58.61 0.7K
11:47 58.61 58.64 58.61 58.64 1.2K
11:48 58.64 58.65 58.64 58.65 1.4K
11:50 58.66 58.66 58.63 58.63 1.7K
11:51 58.62 58.62 58.62 58.62 1.0K
11:54 58.64 58.72 58.64 58.72 1.2K
11:55 58.71 58.73 58.71 58.73 0.7K
11:56 58.65 58.65 58.65 58.65 2.7K
11:57 58.64 58.64 58.62 58.64 1.7K
11:58 58.64 58.64 58.62 58.62 2.3K
11:59 58.62 58.62 58.62 58.62 1.1K
12:00 58.60 58.60 58.57 58.60 2.7K
12:01 58.58 58.61 58.58 58.61 1.5K
12:02 58.53 58.60 58.53 58.60 2.3K
12:03 58.61 58.61 58.58 58.61 2.7K
12:04 58.70 58.75 58.70 58.75 4.6K
12:05 58.78 58.78 58.78 58.78 0.1K
12:06 58.77 58.77 58.77 58.77 0.8K
12:07 58.74 58.74 58.72 58.72 1.2K
12:09 58.74 58.74 58.74 58.74 0.7K
12:10 58.75 58.75 58.75 58.75 1.8K
12:13 58.78 58.80 58.78 58.79 4.7K
12:15 58.77 58.77 58.77 58.77 0.6K
12:16 58.76 58.76 58.76 58.76 0.4K
12:17 58.73 58.73 58.73 58.73 0.6K
12:18 58.72 58.72 58.72 58.72 0.3K
12:19 58.73 58.73 58.73 58.73 0.2K
12:20 58.73 58.76 58.73 58.76 3.4K
12:21 58.75 58.75 58.73 58.73 1.1K
12:22 58.73 58.73 58.73 58.73 0.2K
12:23 58.75 58.75 58.75 58.75 0.6K
12:25 58.76 58.76 58.71 58.71 3.3K
12:26 58.69 58.70 58.68 58.70 3.0K
12:27 58.69 58.71 58.69 58.71 1.0K
12:28 58.70 58.70 58.70 58.70 0.8K
12:29 58.69 58.69 58.69 58.69 0.8K
12:30 58.70 58.70 58.67 58.69 2.1K
12:31 58.69 58.69 58.69 58.69 0.8K
12:32 58.70 58.70 58.70 58.70 0.4K
12:33 58.70 58.71 58.70 58.70 1.5K
12:34 58.71 58.71 58.68 58.70 1.1K
12:35 58.71 58.73 58.70 58.73 2.5K
12:37 58.70 58.75 58.70 58.74 2.5K
12:38 58.75 58.77 58.75 58.77 1.1K
12:39 58.75 58.75 58.75 58.75 1.8K
12:40 58.77 58.77 58.76 58.76 1.3K
12:41 58.76 58.76 58.76 58.76 0.4K
12:42 58.74 58.74 58.73 58.73 1.9K
12:43 58.73 58.73 58.73 58.73 1.7K
12:44 58.73 58.73 58.72 58.72 1.8K
12:47 58.75 58.76 58.75 58.75 2.0K
12:49 58.73 58.73 58.73 58.73 0.6K
12:51 58.74 58.75 58.74 58.75 0.8K
12:52 58.74 58.74 58.71 58.71 3.2K
12:53 58.69 58.69 58.68 58.68 1.3K
12:54 58.67 58.67 58.67 58.67 1.3K
12:55 58.67 58.67 58.66 58.66 0.6K
12:56 58.67 58.67 58.66 58.67 2.5K
12:57 58.68 58.68 58.68 58.68 0.5K
12:58 58.67 58.67 58.67 58.67 0.7K
12:59 58.65 58.65 58.65 58.65 0.6K
13:00 58.65 58.69 58.64 58.65 2.8K
13:02 58.65 58.65 58.65 58.65 1.2K
13:03 58.65 58.65 58.65 58.65 0.1K
13:04 58.66 58.69 58.66 58.69 0.9K
13:05 58.66 58.66 58.66 58.66 0.8K
13:06 58.66 58.68 58.66 58.67 0.8K
13:07 58.66 58.66 58.66 58.66 0.6K
13:08 58.67 58.67 58.67 58.67 0.3K
13:09 58.66 58.66 58.66 58.66 1.8K
13:10 58.68 58.68 58.68 58.68 3.0K
13:11 58.66 58.66 58.65 58.65 1.6K
13:12 58.64 58.66 58.64 58.64 1.5K
13:13 58.66 58.66 58.64 58.66 0.9K
13:14 58.66 58.66 58.66 58.66 0.8K
13:15 58.67 58.67 58.65 58.65 1.2K
13:16 58.65 58.65 58.64 58.64 0.9K
13:17 58.66 58.66 58.64 58.64 1.4K
13:18 58.64 58.64 58.64 58.64 1.1K
13:19 58.64 58.64 58.63 58.63 0.7K
13:21 58.66 58.66 58.65 58.65 1.7K
13:23 58.64 58.64 58.64 58.64 0.7K
13:24 58.65 58.65 58.65 58.65 0.2K
13:26 58.66 58.67 58.66 58.67 2.0K
13:27 58.67 58.67 58.67 58.67 0.6K
13:28 58.67 58.67 58.61 58.61 2.8K
13:29 58.61 58.61 58.60 58.60 2.6K
13:31 58.59 58.59 58.59 58.59 1.4K
13:32 58.60 58.60 58.58 58.58 1.4K
13:33 58.57 58.57 58.57 58.57 1.0K
13:34 58.59 58.60 58.57 58.58 1.5K
13:35 58.59 58.59 58.57 58.57 1.0K
13:36 58.60 58.60 58.60 58.60 0.2K
13:37 58.57 58.61 58.57 58.60 2.4K
13:38 58.62 58.62 58.62 58.62 0.2K
13:39 58.58 58.60 58.58 58.60 0.9K
13:40 58.58 58.60 58.58 58.60 1.0K
13:41 58.60 58.60 58.59 58.60 1.1K
13:42 58.60 58.60 58.57 58.59 2.6K
13:43 58.60 58.63 58.60 58.63 2.5K
13:44 58.60 58.60 58.56 58.59 3.9K
13:45 58.55 58.55 58.55 58.55 0.3K
13:46 58.52 58.52 58.51 58.51 2.6K
13:49 58.58 58.58 58.58 58.58 1.9K
13:50 58.56 58.56 58.56 58.56 0.7K
13:51 58.56 58.56 58.56 58.56 1.0K
13:52 58.58 58.58 58.58 58.58 0.4K
13:53 58.57 58.58 58.57 58.57 1.5K
13:54 58.54 58.54 58.52 58.52 3.6K
13:55 58.52 58.52 58.52 58.52 0.6K
13:56 58.51 58.51 58.50 58.51 3.1K
13:57 58.52 58.52 58.52 58.52 0.8K
13:58 58.54 58.54 58.54 58.54 1.0K
13:59 58.55 58.57 58.55 58.57 3.4K
14:00 58.56 58.57 58.56 58.56 1.8K
14:01 58.56 58.56 58.55 58.55 1.9K
14:02 58.57 58.59 58.57 58.59 2.0K
14:03 58.60 58.64 58.60 58.64 2.3K
14:04 58.62 58.62 58.61 58.61 1.3K
14:05 58.59 58.63 58.59 58.63 1.0K
14:06 58.61 58.62 58.61 58.62 2.0K
14:07 58.62 58.62 58.60 58.60 2.1K
14:08 58.61 58.61 58.57 58.57 2.0K
14:09 58.59 58.59 58.54 58.54 2.1K
14:10 58.55 58.55 58.55 58.55 1.3K
14:11 58.52 58.53 58.52 58.53 3.4K
14:13 58.50 58.52 58.50 58.52 1.6K
14:14 58.50 58.50 58.50 58.50 0.9K
14:15 58.52 58.52 58.50 58.50 2.0K
14:16 58.51 58.52 58.51 58.52 11.2K
14:17 58.54 58.54 58.54 58.54 0.6K
14:18 58.54 58.54 58.52 58.52 1.1K
14:19 58.51 58.52 58.51 58.52 1.3K
14:20 58.54 58.54 58.52 58.52 1.0K
14:21 58.54 58.54 58.53 58.53 1.9K
14:23 58.51 58.55 58.51 58.55 1.8K
14:24 58.54 58.54 58.53 58.53 1.3K
14:25 58.55 58.55 58.55 58.55 2.0K
14:26 58.56 58.57 58.56 58.57 0.6K
14:27 58.55 58.55 58.54 58.54 1.9K
14:28 58.53 58.53 58.53 58.53 0.4K
14:29 58.51 58.51 58.51 58.51 1.4K
14:30 58.50 58.50 58.50 58.50 0.3K
14:31 58.51 58.51 58.51 58.51 0.5K
14:32 58.51 58.51 58.51 58.51 1.4K
14:33 58.53 58.53 58.53 58.53 0.2K
14:34 58.53 58.53 58.53 58.53 0.9K
14:36 58.51 58.51 58.50 58.51 2.0K
14:37 58.48 58.48 58.44 58.44 1.5K
14:39 58.41 58.41 58.41 58.41 0.4K
14:40 58.41 58.41 58.41 58.41 0.6K
14:41 58.42 58.42 58.40 58.40 0.7K
14:42 58.41 58.41 58.41 58.41 0.2K
14:43 58.42 58.42 58.42 58.42 0.5K
14:44 58.42 58.44 58.42 58.44 1.8K
14:45 58.46 58.47 58.46 58.47 0.5K
14:46 58.48 58.48 58.48 58.48 0.5K
14:47 58.48 58.48 58.46 58.46 0.6K
14:48 58.46 58.46 58.46 58.46 0.9K
14:49 58.44 58.44 58.44 58.44 0.4K
14:50 58.41 58.41 58.41 58.41 0.1K
14:51 58.43 58.44 58.42 58.42 1.6K
14:52 58.40 58.42 58.40 58.40 3.8K
14:53 58.41 58.43 58.41 58.43 0.7K
14:54 58.43 58.43 58.41 58.42 2.5K
14:56 58.43 58.44 58.43 58.44 0.3K
14:57 58.43 58.44 58.43 58.44 1.0K
14:58 58.43 58.44 58.43 58.44 2.2K
15:00 58.42 58.45 58.42 58.45 1.5K
15:01 58.46 58.46 58.46 58.46 1.1K
15:02 58.47 58.47 58.47 58.47 0.2K
15:03 58.46 58.46 58.46 58.46 2.0K
15:05 58.48 58.49 58.48 58.49 0.3K
15:06 58.48 58.52 58.48 58.52 0.9K
15:07 58.51 58.51 58.51 58.51 0.6K
15:08 58.51 58.51 58.49 58.49 0.9K
15:09 58.50 58.50 58.50 58.50 0.8K
15:11 58.52 58.52 58.50 58.50 0.9K
15:12 58.54 58.54 58.54 58.54 0.6K
15:13 58.55 58.55 58.55 58.55 1.2K
15:14 58.55 58.55 58.55 58.55 0.4K
15:15 58.55 58.55 58.55 58.55 0.9K
15:16 58.55 58.55 58.55 58.55 0.2K
15:17 58.53 58.55 58.53 58.55 1.5K
15:18 58.54 58.54 58.54 58.54 0.3K
15:19 58.54 58.54 58.54 58.54 0.3K
15:20 58.55 58.55 58.55 58.55 0.4K
15:22 58.55 58.55 58.55 58.55 1.5K
15:23 58.55 58.55 58.54 58.55 1.9K
15:25 58.57 58.58 58.57 58.58 1.7K
15:26 58.59 58.59 58.59 58.59 2.0K
15:27 58.59 58.59 58.59 58.59 1.8K
15:28 58.57 58.57 58.57 58.57 1.9K
15:30 58.58 58.59 58.58 58.59 1.5K
15:32 58.57 58.59 58.57 58.58 7.1K
15:33 58.62 58.63 58.62 58.63 0.9K
15:34 58.60 58.60 58.60 58.60 1.0K
15:35 58.59 58.59 58.59 58.59 0.5K
15:36 58.61 58.61 58.59 58.59 2.5K
15:37 58.61 58.61 58.58 58.60 3.0K
15:39 58.61 58.61 58.60 58.60 2.1K
15:40 58.60 58.63 58.60 58.63 1.5K
15:41 58.64 58.64 58.64 58.64 0.2K
15:42 58.62 58.62 58.60 58.62 7.1K
15:43 58.64 58.64 58.61 58.61 6.0K
15:44 58.62 58.62 58.60 58.60 1.9K
15:45 58.61 58.61 58.61 58.61 2.8K
15:46 58.61 58.65 58.61 58.65 10.7K
15:47 58.67 58.68 58.65 58.67 3.6K
15:48 58.65 58.69 58.65 58.69 3.4K
15:49 58.66 58.67 58.65 58.67 3.1K
15:50 58.66 58.71 58.66 58.67 21.0K
15:51 58.68 58.69 58.66 58.66 7.1K
15:52 58.70 58.70 58.69 58.70 7.0K
15:53 58.71 58.75 58.69 58.75 2.4K
15:54 58.74 58.74 58.71 58.71 7.4K
15:55 58.68 58.71 58.68 58.68 10.6K
15:56 58.69 58.72 58.69 58.71 7.8K
15:57 58.75 58.76 58.73 58.76 7.8K
15:58 58.76 58.76 58.70 58.70 21.0K
15:59 58.70 58.71 58.65 58.67 104.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar