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 58.17 58.24 58.13 58.13 23.2K
09:31 58.03 58.05 57.95 58.05 11.2K
09:32 58.00 58.05 58.00 58.03 23.2K
09:33 58.03 58.07 58.02 58.04 4.0K
09:34 58.03 58.13 58.03 58.12 2.0K
09:35 58.10 58.24 58.10 58.24 8.9K
09:36 58.25 58.37 58.25 58.37 33.6K
09:37 58.38 58.39 58.28 58.28 5.8K
09:38 58.27 58.27 58.27 58.27 1.8K
09:40 58.31 58.39 58.31 58.39 2.8K
09:41 58.38 58.38 58.38 58.38 1.1K
09:42 58.38 58.38 58.36 58.36 1.9K
09:43 58.39 58.39 58.33 58.33 4.5K
09:44 58.33 58.35 58.33 58.35 2.0K
09:45 58.36 58.38 58.36 58.38 2.0K
09:46 58.38 58.45 58.38 58.40 4.9K
09:47 58.40 58.40 58.37 58.37 2.1K
09:48 58.41 58.41 58.41 58.41 0.8K
09:49 58.43 58.44 58.41 58.42 3.9K
09:50 58.39 58.45 58.39 58.45 2.7K
09:51 58.47 58.47 58.47 58.47 1.5K
09:52 58.48 58.50 58.48 58.50 4.4K
09:53 58.49 58.49 58.49 58.49 0.2K
09:54 58.45 58.48 58.45 58.47 5.7K
09:56 58.51 58.51 58.51 58.51 0.5K
09:57 58.56 58.59 58.54 58.57 6.8K
09:58 58.57 58.57 58.51 58.51 2.9K
09:59 58.54 58.54 58.51 58.51 1.3K
10:00 58.54 58.57 58.54 58.57 3.9K
10:01 58.62 58.62 58.56 58.56 6.2K
10:02 58.58 58.58 58.58 58.58 0.2K
10:03 58.58 58.61 58.58 58.61 2.0K
10:04 58.58 58.63 58.58 58.63 2.2K
10:05 58.68 58.68 58.68 58.68 2.2K
10:06 58.68 58.68 58.65 58.65 6.3K
10:07 58.67 58.67 58.67 58.67 0.7K
10:09 58.55 58.56 58.52 58.55 14.0K
10:10 58.55 58.58 58.55 58.57 3.9K
10:11 58.57 58.61 58.57 58.57 5.8K
10:12 58.57 58.58 58.53 58.53 2.7K
10:13 58.55 58.55 58.53 58.53 0.7K
10:14 58.53 58.56 58.53 58.54 1.8K
10:15 58.54 58.61 58.54 58.58 4.1K
10:16 58.58 58.58 58.54 58.54 2.2K
10:17 58.52 58.52 58.52 58.52 2.4K
10:18 58.51 58.53 58.51 58.53 0.7K
10:19 58.51 58.51 58.50 58.50 2.5K
10:20 58.49 58.50 58.49 58.49 2.9K
10:21 58.47 58.47 58.42 58.43 2.7K
10:22 58.42 58.48 58.42 58.48 1.7K
10:23 58.47 58.51 58.47 58.51 5.1K
10:24 58.54 58.54 58.54 58.54 0.4K
10:25 58.54 58.54 58.53 58.54 1.8K
10:26 58.51 58.54 58.51 58.54 23.4K
10:27 58.53 58.61 58.52 58.57 15.4K
10:28 58.57 58.58 58.57 58.58 13.3K
10:29 58.58 58.62 58.58 58.62 4.1K
10:30 58.64 58.64 58.62 58.62 2.8K
10:31 58.63 58.63 58.62 58.62 1.1K
10:32 58.62 58.67 58.62 58.67 5.9K
10:33 58.67 58.71 58.67 58.71 3.0K
10:34 58.74 58.79 58.74 58.75 12.4K
10:35 58.76 58.77 58.75 58.75 1.8K
10:36 58.76 58.77 58.75 58.75 6.4K
10:37 58.76 58.79 58.76 58.77 6.8K
10:38 58.78 58.78 58.78 58.78 0.9K
10:39 58.79 58.81 58.79 58.80 9.3K
10:40 58.80 58.80 58.79 58.80 5.8K
10:41 58.82 58.83 58.82 58.83 2.1K
10:42 58.84 58.84 58.84 58.84 2.6K
10:43 58.84 58.87 58.84 58.86 7.9K
10:44 58.86 58.87 58.86 58.87 2.7K
10:45 58.86 58.87 58.86 58.87 3.8K
10:46 58.85 58.86 58.85 58.86 1.2K
10:47 58.86 58.92 58.85 58.92 5.0K
10:48 58.92 58.94 58.92 58.93 4.2K
10:49 58.93 58.97 58.93 58.96 3.4K
10:50 58.94 58.94 58.91 58.91 4.4K
10:51 58.93 58.95 58.93 58.95 4.7K
10:52 58.92 58.94 58.92 58.94 8.3K
10:53 58.96 58.96 58.96 58.96 2.6K
10:54 58.97 58.97 58.95 58.95 3.3K
10:55 58.93 58.93 58.91 58.91 3.0K
10:56 58.92 58.92 58.87 58.87 11.5K
10:57 58.88 58.89 58.88 58.89 4.7K
10:58 58.91 58.92 58.91 58.91 5.3K
10:59 58.86 58.87 58.86 58.87 0.6K
11:00 58.83 58.84 58.83 58.83 4.1K
11:01 58.81 58.83 58.81 58.82 4.6K
11:02 58.80 58.80 58.79 58.80 3.0K
11:03 58.81 58.81 58.77 58.79 5.9K
11:04 58.80 58.81 58.80 58.81 3.1K
11:05 58.82 58.83 58.82 58.83 3.7K
11:06 58.83 58.86 58.83 58.85 3.4K
11:08 58.87 58.89 58.87 58.89 4.9K
11:09 58.89 58.90 58.89 58.90 2.0K
11:10 58.86 58.88 58.81 58.87 10.7K
11:11 58.87 58.87 58.83 58.83 4.9K
11:12 58.83 58.84 58.83 58.83 2.9K
11:13 58.88 58.88 58.87 58.88 1.8K
11:14 58.88 58.89 58.86 58.89 2.1K
11:15 58.87 58.88 58.85 58.88 2.9K
11:16 58.88 58.88 58.86 58.87 6.3K
11:17 58.88 58.89 58.88 58.89 2.1K
11:18 58.88 58.88 58.87 58.87 4.6K
11:19 58.83 58.83 58.83 58.83 0.3K
11:20 58.84 58.84 58.81 58.83 1.9K
11:21 58.83 58.83 58.81 58.82 4.0K
11:22 58.82 58.85 58.82 58.84 2.6K
11:23 58.87 58.88 58.87 58.87 1.7K
11:24 58.88 58.88 58.85 58.84 3.4K
11:25 58.85 58.85 58.83 58.83 1.9K
11:26 58.81 58.81 58.79 58.81 3.1K
11:27 58.80 58.82 58.79 58.81 3.1K
11:28 58.80 58.80 58.78 58.78 2.6K
11:29 58.78 58.80 58.78 58.80 1.7K
11:30 58.82 58.82 58.80 58.80 2.5K
11:31 58.82 58.82 58.81 58.81 2.7K
11:32 58.82 58.82 58.78 58.78 2.3K
11:33 58.78 58.81 58.76 58.81 5.0K
11:34 58.80 58.84 58.80 58.83 3.0K
11:35 58.83 58.84 58.83 58.84 2.2K
11:36 58.83 58.83 58.83 58.83 1.6K
11:37 58.83 58.83 58.78 58.78 4.8K
11:38 58.79 58.79 58.74 58.74 7.3K
11:39 58.73 58.74 58.71 58.74 9.1K
11:40 58.75 58.76 58.75 58.75 1.5K
11:41 58.72 58.72 58.69 58.71 3.1K
11:42 58.70 58.70 58.69 58.69 2.9K
11:43 58.69 58.70 58.68 58.68 3.1K
11:44 58.70 58.70 58.69 58.70 1.6K
11:45 58.69 58.72 58.67 58.72 19.9K
11:46 58.70 58.70 58.70 58.70 1.5K
11:47 58.70 58.71 58.70 58.71 2.4K
11:48 58.70 58.70 58.62 58.63 7.6K
11:49 58.65 58.66 58.62 58.64 11.8K
11:50 58.62 58.64 58.60 58.64 5.3K
11:51 58.66 58.67 58.66 58.67 1.0K
11:52 58.68 58.68 58.65 58.65 4.2K
11:53 58.66 58.67 58.66 58.67 1.3K
11:54 58.64 58.64 58.63 58.63 2.7K
11:55 58.63 58.65 58.63 58.65 8.9K
11:56 58.65 58.66 58.65 58.66 6.4K
11:58 58.62 58.62 58.59 58.60 3.7K
11:59 58.56 58.57 58.56 58.57 2.7K
12:00 58.59 58.59 58.58 58.59 0.9K
12:01 58.60 58.62 58.60 58.62 7.4K
12:02 58.64 58.64 58.64 58.64 1.3K
12:03 58.65 58.67 58.65 58.67 3.1K
12:04 58.67 58.67 58.67 58.67 0.7K
12:05 58.67 58.67 58.67 58.67 1.0K
12:06 58.67 58.68 58.67 58.67 1.9K
12:07 58.67 58.67 58.66 58.66 0.8K
12:08 58.66 58.66 58.66 58.66 0.9K
12:09 58.66 58.68 58.66 58.67 3.1K
12:10 58.67 58.67 58.65 58.65 2.8K
12:11 58.65 58.66 58.65 58.66 0.9K
12:12 58.67 58.72 58.67 58.72 6.3K
12:13 58.71 58.71 58.71 58.71 1.5K
12:14 58.69 58.69 58.69 58.69 0.6K
12:15 58.72 58.72 58.72 58.72 1.5K
12:16 58.75 58.75 58.74 58.74 3.5K
12:18 58.73 58.73 58.72 58.72 2.7K
12:19 58.71 58.71 58.70 58.70 2.9K
12:20 58.67 58.67 58.67 58.67 1.6K
12:21 58.65 58.65 58.63 58.64 3.7K
12:22 58.65 58.65 58.64 58.64 1.8K
12:23 58.66 58.66 58.65 58.65 1.8K
12:24 58.65 58.68 58.65 58.68 3.0K
12:25 58.67 58.70 58.67 58.70 1.3K
12:26 58.70 58.70 58.69 58.69 1.9K
12:27 58.69 58.69 58.69 58.69 0.5K
12:28 58.68 58.70 58.68 58.70 1.7K
12:29 58.70 58.70 58.70 58.70 1.9K
12:30 58.69 58.73 58.69 58.70 2.8K
12:31 58.70 58.71 58.70 58.71 1.1K
12:32 58.73 58.73 58.73 58.73 1.0K
12:33 58.73 58.73 58.73 58.73 1.2K
12:34 58.72 58.72 58.68 58.69 4.0K
12:35 58.69 58.70 58.69 58.70 0.7K
12:36 58.70 58.70 58.69 58.69 2.2K
12:37 58.70 58.70 58.69 58.69 2.1K
12:38 58.66 58.66 58.66 58.66 0.8K
12:39 58.67 58.67 58.67 58.67 1.2K
12:40 58.66 58.68 58.66 58.68 1.6K
12:41 58.63 58.65 58.63 58.65 11.7K
12:42 58.66 58.69 58.66 58.69 2.8K
12:43 58.69 58.69 58.69 58.69 1.5K
12:44 58.70 58.70 58.70 58.70 2.4K
12:45 58.67 58.67 58.67 58.67 1.4K
12:47 58.70 58.70 58.70 58.70 1.8K
12:48 58.71 58.71 58.71 58.71 1.6K
12:49 58.72 58.72 58.71 58.71 0.6K
12:50 58.71 58.71 58.70 58.70 2.0K
12:52 58.71 58.76 58.71 58.76 8.5K
12:53 58.74 58.74 58.73 58.74 2.3K
12:54 58.75 58.75 58.75 58.75 0.5K
12:55 58.75 58.75 58.75 58.75 0.7K
12:56 58.74 58.75 58.74 58.75 1.8K
12:57 58.74 58.74 58.74 58.74 0.9K
12:58 58.75 58.75 58.74 58.74 1.4K
12:59 58.74 58.75 58.74 58.75 1.3K
13:00 58.75 58.78 58.75 58.78 2.1K
13:01 58.78 58.78 58.78 58.78 0.9K
13:02 58.78 58.78 58.78 58.78 2.4K
13:03 58.77 58.77 58.77 58.77 0.1K
13:04 58.78 58.78 58.78 58.78 1.3K
13:05 58.77 58.77 58.75 58.75 2.2K
13:06 58.75 58.77 58.75 58.77 2.2K
13:07 58.76 58.76 58.76 58.76 1.0K
13:08 58.76 58.76 58.76 58.76 3.3K
13:10 58.75 58.75 58.74 58.74 1.2K
13:11 58.74 58.74 58.73 58.73 1.0K
13:12 58.72 58.74 58.72 58.73 3.2K
13:13 58.72 58.72 58.71 58.72 2.9K
13:14 58.71 58.71 58.71 58.71 1.4K
13:15 58.71 58.71 58.70 58.70 2.1K
13:16 58.71 58.71 58.71 58.71 0.5K
13:17 58.71 58.71 58.71 58.71 1.1K
13:18 58.72 58.72 58.72 58.72 2.7K
13:19 58.73 58.74 58.70 58.70 6.5K
13:21 58.71 58.72 58.71 58.72 1.5K
13:22 58.72 58.72 58.72 58.72 0.5K
13:23 58.73 58.73 58.72 58.72 2.4K
13:24 58.74 58.75 58.74 58.75 1.9K
13:25 58.76 58.76 58.76 58.76 1.0K
13:26 58.76 58.76 58.76 58.76 2.1K
13:27 58.76 58.77 58.76 58.76 1.9K
13:28 58.76 58.76 58.76 58.76 1.8K
13:29 58.77 58.77 58.77 58.77 1.4K
13:30 58.77 58.77 58.76 58.76 1.9K
13:31 58.76 58.76 58.76 58.76 0.7K
13:32 58.76 58.76 58.76 58.76 1.3K
13:33 58.76 58.76 58.74 58.74 2.4K
13:34 58.75 58.75 58.75 58.75 0.2K
13:35 58.74 58.76 58.74 58.74 3.7K
13:36 58.75 58.75 58.75 58.75 1.1K
13:37 58.75 58.79 58.75 58.77 7.3K
13:38 58.76 58.76 58.74 58.74 1.4K
13:39 58.75 58.75 58.75 58.75 1.7K
13:40 58.75 58.76 58.75 58.76 0.4K
13:41 58.75 58.75 58.73 58.74 1.9K
13:42 58.75 58.75 58.73 58.73 3.5K
13:43 58.72 58.73 58.72 58.72 2.2K
13:44 58.69 58.69 58.69 58.69 1.6K
13:45 58.68 58.69 58.68 58.69 1.2K
13:46 58.69 58.69 58.68 58.68 1.9K
13:47 58.68 58.69 58.68 58.69 1.3K
13:48 58.69 58.69 58.69 58.69 5.7K
13:49 58.70 58.71 58.70 58.71 1.8K
13:50 58.72 58.73 58.72 58.72 1.5K
13:51 58.72 58.72 58.71 58.71 0.9K
13:52 58.69 58.71 58.69 58.71 2.6K
13:53 58.71 58.71 58.71 58.71 1.6K
13:54 58.68 58.68 58.68 58.68 0.8K
13:55 58.69 58.71 58.68 58.70 4.0K
13:56 58.70 58.70 58.69 58.69 1.8K
13:57 58.68 58.68 58.66 58.66 5.9K
13:58 58.69 58.69 58.68 58.68 4.9K
13:59 58.68 58.68 58.66 58.67 2.6K
14:00 58.68 58.68 58.67 58.68 3.7K
14:01 58.68 58.68 58.68 58.68 0.7K
14:02 58.69 58.69 58.69 58.69 0.7K
14:03 58.69 58.69 58.68 58.68 4.2K
14:04 58.67 58.68 58.67 58.68 2.1K
14:05 58.67 58.68 58.67 58.68 1.7K
14:06 58.69 58.69 58.67 58.67 2.3K
14:07 58.68 58.68 58.67 58.67 3.6K
14:08 58.66 58.66 58.66 58.66 1.9K
14:09 58.66 58.66 58.65 58.65 1.7K
14:10 58.64 58.65 58.63 58.64 12.3K
14:11 58.62 58.62 58.62 58.62 3.4K
14:12 58.63 58.63 58.63 58.63 0.4K
14:13 58.61 58.61 58.60 58.60 2.6K
14:14 58.61 58.62 58.61 58.62 1.7K
14:15 58.61 58.62 58.61 58.62 2.1K
14:16 58.63 58.63 58.63 58.63 0.2K
14:17 58.62 58.64 58.62 58.64 6.8K
14:18 58.64 58.65 58.64 58.65 1.3K
14:19 58.65 58.67 58.65 58.65 2.8K
14:20 58.65 58.66 58.65 58.66 1.3K
14:21 58.65 58.65 58.64 58.64 7.5K
14:22 58.61 58.61 58.61 58.61 0.2K
14:23 58.61 58.61 58.60 58.60 3.4K
14:24 58.59 58.59 58.59 58.59 1.5K
14:25 58.60 58.61 58.60 58.60 3.3K
14:26 58.60 58.63 58.60 58.63 4.4K
14:27 58.63 58.65 58.63 58.65 1.8K
14:28 58.64 58.64 58.63 58.63 6.3K
14:29 58.63 58.63 58.63 58.63 0.7K
14:30 58.64 58.65 58.64 58.65 2.8K
14:31 58.65 58.65 58.63 58.63 3.6K
14:32 58.63 58.63 58.62 58.63 3.0K
14:33 58.62 58.62 58.61 58.61 1.5K
14:34 58.63 58.63 58.62 58.63 4.3K
14:36 58.63 58.63 58.63 58.63 1.3K
14:37 58.63 58.63 58.63 58.63 0.5K
14:38 58.62 58.62 58.62 58.62 2.2K
14:39 58.61 58.61 58.61 58.61 1.7K
14:40 58.61 58.61 58.60 58.60 2.6K
14:41 58.60 58.60 58.60 58.60 1.9K
14:42 58.61 58.61 58.61 58.61 0.3K
14:43 58.61 58.61 58.61 58.61 2.3K
14:44 58.60 58.60 58.60 58.60 0.4K
14:45 58.60 58.66 58.60 58.64 20.4K
14:46 58.64 58.65 58.62 58.62 2.7K
14:47 58.60 58.60 58.59 58.59 4.1K
14:48 58.61 58.61 58.61 58.61 4.0K
14:49 58.61 58.61 58.61 58.61 2.5K
14:50 58.61 58.61 58.59 58.59 2.7K
14:51 58.59 58.60 58.59 58.60 2.0K
14:52 58.60 58.60 58.58 58.58 2.5K
14:53 58.55 58.57 58.55 58.57 2.1K
14:54 58.57 58.58 58.57 58.57 3.5K
14:55 58.59 58.59 58.59 58.59 1.9K
14:56 58.60 58.60 58.60 58.60 2.0K
14:57 58.60 58.60 58.59 58.59 1.8K
14:58 58.58 58.60 58.58 58.60 1.7K
14:59 58.58 58.60 58.58 58.60 3.0K
15:00 58.65 58.65 58.64 58.65 8.1K
15:01 58.64 58.64 58.64 58.64 1.7K
15:02 58.64 58.65 58.64 58.64 0.7K
15:03 58.64 58.64 58.64 58.64 2.3K
15:04 58.64 58.64 58.64 58.64 0.3K
15:05 58.64 58.65 58.64 58.65 1.7K
15:06 58.64 58.65 58.64 58.65 3.6K
15:07 58.65 58.65 58.65 58.65 2.1K
15:08 58.68 58.69 58.68 58.69 15.7K
15:09 58.69 58.69 58.66 58.66 3.6K
15:10 58.64 58.64 58.64 58.64 7.2K
15:11 58.64 58.65 58.62 58.62 4.6K
15:12 58.61 58.62 58.58 58.58 2.9K
15:13 58.58 58.60 58.58 58.60 5.2K
15:14 58.60 58.60 58.60 58.60 1.5K
15:15 58.60 58.63 58.60 58.63 14.0K
15:16 58.64 58.66 58.64 58.66 2.6K
15:17 58.66 58.66 58.66 58.66 1.2K
15:18 58.66 58.66 58.63 58.64 4.1K
15:19 58.63 58.63 58.63 58.63 1.2K
15:20 58.62 58.66 58.62 58.66 7.4K
15:21 58.67 58.69 58.66 58.69 15.4K
15:22 58.70 58.71 58.68 58.69 3.8K
15:23 58.69 58.70 58.69 58.70 2.5K
15:24 58.70 58.70 58.70 58.70 3.0K
15:25 58.69 58.70 58.69 58.69 1.7K
15:26 58.70 58.70 58.69 58.69 1.9K
15:27 58.69 58.71 58.69 58.69 2.5K
15:28 58.70 58.71 58.69 58.71 10.6K
15:29 58.72 58.72 58.72 58.72 2.5K
15:30 58.72 58.72 58.71 58.71 2.3K
15:31 58.71 58.72 58.71 58.72 3.1K
15:32 58.72 58.74 58.72 58.73 4.2K
15:33 58.73 58.74 58.73 58.73 3.0K
15:34 58.73 58.76 58.72 58.74 22.4K
15:35 58.73 58.74 58.73 58.74 3.2K
15:36 58.74 58.74 58.72 58.72 3.7K
15:37 58.72 58.72 58.72 58.72 1.9K
15:38 58.71 58.71 58.69 58.69 6.1K
15:39 58.67 58.72 58.67 58.72 16.3K
15:40 58.72 58.73 58.72 58.72 6.9K
15:41 58.73 58.75 58.73 58.75 15.6K
15:42 58.77 58.77 58.76 58.77 4.9K
15:43 58.77 58.77 58.77 58.77 1.8K
15:44 58.77 58.77 58.72 58.72 9.7K
15:45 58.72 58.74 58.72 58.73 5.6K
15:46 58.73 58.75 58.73 58.75 13.3K
15:47 58.75 58.76 58.75 58.76 18.6K
15:48 58.76 58.76 58.75 58.75 5.2K
15:49 58.74 58.74 58.72 58.72 8.1K
15:50 58.69 58.72 58.69 58.71 20.2K
15:51 58.72 58.74 58.72 58.74 9.0K
15:52 58.74 58.76 58.71 58.71 20.5K
15:53 58.71 58.71 58.68 58.69 10.0K
15:54 58.68 58.69 58.65 58.67 38.3K
15:55 58.64 58.67 58.63 58.63 27.4K
15:56 58.63 58.67 58.63 58.67 60.1K
15:57 58.66 58.68 58.66 58.67 26.6K
15:58 58.70 58.70 58.66 58.68 41.3K
15:59 58.67 58.67 58.63 58.64 326.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar