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 58.95 58.98 58.95 58.98 100.2K
09:31 58.78 58.88 58.78 58.88 5.4K
09:32 58.94 59.00 58.94 59.00 0.5K
09:33 58.98 59.00 58.89 58.97 2.4K
09:34 59.00 59.00 58.81 58.91 3.9K
09:35 58.97 59.09 58.96 59.03 5.2K
09:36 59.00 59.00 58.97 58.97 1.2K
09:37 58.97 59.00 58.97 59.00 3.3K
09:38 59.05 59.10 59.05 59.10 6.0K
09:39 59.08 59.09 59.01 59.01 6.4K
09:40 59.01 59.06 59.01 59.06 1.9K
09:41 59.06 59.06 58.92 58.92 3.1K
09:42 58.90 58.95 58.90 58.95 1.4K
09:43 58.95 58.95 58.85 58.91 4.8K
09:44 58.93 58.93 58.92 58.92 1.2K
09:45 58.93 58.97 58.93 58.97 1.2K
09:46 58.97 58.97 58.97 58.97 1.5K
09:47 58.97 58.97 58.92 58.92 2.7K
09:48 58.92 58.92 58.89 58.89 5.6K
09:49 58.94 58.94 58.91 58.91 3.6K
09:50 58.90 58.99 58.90 58.99 3.5K
09:51 58.99 59.01 58.99 59.01 2.9K
09:52 59.00 59.01 58.99 59.00 2.6K
09:53 59.03 59.04 59.02 59.03 3.4K
09:54 59.03 59.03 59.02 59.02 3.1K
09:55 59.03 59.06 59.02 59.02 9.5K
09:56 59.07 59.07 59.06 59.06 0.4K
09:57 59.07 59.07 59.07 59.07 1.2K
09:58 58.97 59.04 58.97 59.04 4.8K
09:59 59.04 59.07 59.03 59.07 1.4K
10:00 59.09 59.10 59.06 59.06 2.7K
10:01 59.05 59.05 59.01 59.05 1.0K
10:02 59.05 59.05 59.03 59.03 0.8K
10:03 59.05 59.05 59.05 59.05 1.0K
10:04 59.05 59.13 59.05 59.13 10.7K
10:05 59.09 59.09 59.09 59.09 3.2K
10:07 59.11 59.13 59.11 59.11 1.7K
10:08 59.13 59.14 59.12 59.14 1.6K
10:09 59.14 59.14 59.13 59.13 3.0K
10:10 59.14 59.14 59.10 59.10 5.6K
10:11 59.11 59.11 59.11 59.11 0.9K
10:12 59.10 59.13 59.10 59.13 2.6K
10:13 59.13 59.14 59.13 59.14 0.2K
10:14 59.13 59.13 59.13 59.13 1.7K
10:15 59.13 59.15 59.13 59.15 1.5K
10:16 59.14 59.14 59.13 59.14 9.1K
10:17 59.08 59.10 59.08 59.10 6.6K
10:18 59.10 59.11 59.10 59.11 2.3K
10:19 59.13 59.13 59.11 59.12 2.1K
10:20 59.11 59.11 59.10 59.10 4.7K
10:21 59.09 59.09 59.06 59.06 12.4K
10:22 59.07 59.07 58.98 58.98 7.5K
10:23 58.98 58.98 58.93 58.93 2.8K
10:24 58.90 58.90 58.88 58.88 1.4K
10:25 58.86 58.87 58.86 58.87 1.3K
10:26 58.87 58.87 58.86 58.87 5.4K
10:27 58.89 58.92 58.89 58.90 3.4K
10:28 58.91 58.91 58.90 58.90 6.9K
10:29 58.91 58.91 58.91 58.91 2.0K
10:30 58.91 58.93 58.91 58.93 1.1K
10:31 58.93 58.93 58.92 58.92 3.1K
10:32 59.00 59.03 59.00 59.01 2.4K
10:33 59.01 59.05 59.01 59.05 2.1K
10:34 59.03 59.03 58.95 58.95 3.4K
10:35 58.95 58.95 58.95 58.95 1.3K
10:36 59.01 59.01 58.96 58.96 6.9K
10:37 59.01 59.01 59.01 59.01 0.4K
10:38 59.01 59.03 59.01 59.03 1.6K
10:39 59.04 59.06 59.04 59.05 0.7K
10:40 59.06 59.08 59.06 59.08 8.7K
10:41 59.09 59.09 59.09 59.09 0.3K
10:42 59.09 59.11 59.09 59.11 0.6K
10:43 59.08 59.11 59.08 59.11 1.7K
10:44 59.14 59.14 59.10 59.10 6.1K
10:45 59.10 59.10 59.08 59.09 3.3K
10:46 59.14 59.14 59.11 59.11 3.2K
10:47 59.10 59.10 59.10 59.10 1.1K
10:48 59.12 59.12 59.11 59.11 0.4K
10:49 59.12 59.12 59.12 59.12 1.8K
10:50 59.10 59.10 59.10 59.10 3.1K
10:51 59.15 59.15 59.15 59.15 2.9K
10:52 59.16 59.21 59.16 59.20 6.0K
10:54 59.21 59.26 59.21 59.25 3.1K
10:55 59.24 59.27 59.23 59.23 2.9K
10:56 59.25 59.25 59.23 59.23 2.3K
10:57 59.23 59.24 59.23 59.24 2.5K
10:58 59.24 59.28 59.24 59.26 6.8K
10:59 59.26 59.28 59.26 59.28 3.5K
11:00 59.28 59.30 59.28 59.30 3.3K
11:01 59.33 59.35 59.31 59.35 4.1K
11:02 59.35 59.35 59.34 59.34 12.1K
11:03 59.33 59.34 59.32 59.34 1.9K
11:04 59.34 59.34 59.30 59.31 3.5K
11:05 59.32 59.34 59.32 59.34 1.9K
11:06 59.33 59.33 59.31 59.33 4.3K
11:07 59.33 59.33 59.33 59.33 1.0K
11:08 59.35 59.35 59.32 59.32 1.1K
11:09 59.24 59.27 59.24 59.27 1.9K
11:10 59.26 59.26 59.24 59.24 1.6K
11:11 59.23 59.23 59.15 59.15 6.2K
11:12 59.17 59.17 59.15 59.15 1.3K
11:13 59.15 59.17 59.15 59.17 10.0K
11:14 59.17 59.17 59.11 59.12 3.3K
11:15 59.11 59.11 59.11 59.11 1.3K
11:16 59.06 59.08 59.06 59.08 1.2K
11:17 59.03 59.05 59.03 59.05 2.1K
11:18 59.06 59.06 59.06 59.06 1.7K
11:19 59.04 59.05 59.04 59.05 1.3K
11:20 59.02 59.02 59.01 59.02 1.5K
11:21 59.04 59.04 59.00 59.01 3.0K
11:22 59.01 59.02 59.00 59.02 1.9K
11:23 59.00 59.00 59.00 59.00 2.5K
11:24 59.01 59.03 59.00 59.03 5.8K
11:25 59.03 59.03 59.03 59.03 1.5K
11:26 59.06 59.06 59.03 59.03 2.2K
11:27 59.02 59.02 59.02 59.02 2.5K
11:28 59.00 59.04 59.00 59.04 1.1K
11:29 59.00 59.00 58.94 58.94 13.7K
11:30 58.93 58.93 58.93 58.93 0.5K
11:31 58.94 58.94 58.93 58.93 1.4K
11:32 59.02 59.02 58.95 58.99 10.7K
11:33 58.99 59.00 58.99 59.00 4.3K
11:34 58.99 59.02 58.99 59.00 6.8K
11:35 59.00 59.00 58.98 58.98 2.1K
11:36 59.00 59.00 58.98 58.98 0.5K
11:37 58.98 58.98 58.98 58.98 3.2K
11:38 58.98 59.02 58.98 59.02 2.6K
11:39 58.99 58.99 58.99 58.99 0.7K
11:40 58.98 58.98 58.98 58.98 0.7K
11:41 58.98 58.98 58.98 58.98 0.6K
11:42 58.99 58.99 58.99 58.99 0.5K
11:43 58.98 58.98 58.98 58.98 1.1K
11:44 58.99 58.99 58.88 58.88 16.1K
11:45 58.88 58.91 58.88 58.91 3.1K
11:46 58.91 58.93 58.90 58.93 3.8K
11:47 58.93 58.93 58.93 58.93 1.9K
11:48 58.92 58.92 58.88 58.88 5.4K
11:51 58.87 58.87 58.87 58.87 4.6K
11:52 58.85 58.85 58.85 58.85 0.8K
11:53 58.85 58.85 58.83 58.83 8.7K
11:54 58.82 58.82 58.82 58.82 0.5K
11:55 58.81 58.82 58.81 58.82 1.6K
11:56 58.82 58.82 58.78 58.78 9.4K
11:57 58.80 58.80 58.80 58.80 0.5K
11:58 58.76 58.76 58.76 58.76 3.4K
12:00 58.82 58.82 58.82 58.82 1.7K
12:01 58.80 58.81 58.79 58.79 7.4K
12:02 58.78 58.79 58.78 58.79 3.0K
12:03 58.80 58.80 58.80 58.80 1.2K
12:04 58.84 58.84 58.84 58.84 7.7K
12:05 58.86 58.94 58.86 58.94 78.6K
12:06 58.93 58.93 58.85 58.85 10.8K
12:07 58.84 58.84 58.83 58.84 3.0K
12:08 58.85 58.85 58.85 58.85 0.5K
12:09 58.85 58.85 58.84 58.85 4.1K
12:10 58.84 58.84 58.80 58.81 2.3K
12:11 58.82 58.82 58.82 58.82 0.8K
12:12 58.82 58.82 58.82 58.82 1.6K
12:14 58.84 58.85 58.84 58.85 1.5K
12:15 58.88 58.88 58.88 58.88 1.1K
12:17 58.87 58.87 58.84 58.87 3.9K
12:18 58.87 58.87 58.87 58.87 0.8K
12:19 58.87 58.87 58.87 58.87 1.3K
12:21 58.87 58.87 58.87 58.87 0.5K
12:22 58.87 58.87 58.87 58.87 0.3K
12:23 58.89 58.89 58.83 58.83 2.8K
12:26 58.85 58.85 58.84 58.84 1.1K
12:27 58.85 58.85 58.85 58.85 1.7K
12:28 58.88 58.89 58.88 58.89 0.8K
12:29 58.87 58.87 58.85 58.85 1.1K
12:30 58.86 58.86 58.86 58.86 0.4K
12:31 58.88 58.88 58.88 58.88 0.1K
12:32 58.88 58.88 58.85 58.85 2.5K
12:35 58.88 58.88 58.88 58.88 0.2K
12:36 58.88 58.88 58.88 58.88 2.4K
12:37 58.85 58.85 58.85 58.85 0.9K
12:38 58.86 58.86 58.86 58.86 0.6K
12:40 58.86 58.86 58.85 58.85 1.6K
12:42 58.89 58.89 58.88 58.88 1.7K
12:45 58.91 58.91 58.89 58.89 3.4K
12:46 58.90 58.90 58.90 58.90 0.6K
12:48 58.87 58.87 58.87 58.87 0.3K
12:49 58.90 58.93 58.90 58.93 0.7K
12:50 58.93 58.93 58.93 58.93 0.2K
12:51 58.91 58.94 58.91 58.94 2.4K
12:52 58.92 58.92 58.88 58.89 1.3K
12:53 58.89 58.89 58.89 58.89 0.8K
12:54 58.86 58.86 58.86 58.86 3.2K
12:58 58.90 58.90 58.90 58.90 1.2K
12:59 58.89 58.89 58.89 58.89 2.4K
13:00 58.86 58.87 58.86 58.87 0.5K
13:01 58.85 58.86 58.85 58.86 5.3K
13:04 58.87 58.87 58.87 58.87 0.3K
13:05 58.88 58.88 58.88 58.88 0.5K
13:06 58.89 58.89 58.88 58.88 1.1K
13:07 58.87 58.87 58.87 58.87 1.1K
13:08 58.89 58.89 58.89 58.89 1.0K
13:10 58.92 58.92 58.91 58.92 1.6K
13:11 58.90 58.90 58.90 58.90 0.4K
13:12 58.89 58.89 58.88 58.88 3.3K
13:13 58.86 58.86 58.86 58.86 1.4K
13:14 58.87 58.87 58.86 58.86 0.6K
13:15 58.87 58.89 58.87 58.89 0.5K
13:16 58.89 58.89 58.89 58.89 0.4K
13:18 58.85 58.85 58.85 58.85 1.8K
13:20 58.86 58.86 58.86 58.86 0.8K
13:21 58.87 58.87 58.87 58.87 3.1K
13:22 58.86 58.87 58.86 58.87 0.5K
13:23 58.85 58.86 58.85 58.86 0.7K
13:24 58.86 58.86 58.86 58.86 1.0K
13:27 58.88 58.88 58.88 58.88 1.2K
13:28 58.90 58.92 58.90 58.92 1.1K
13:29 58.88 58.89 58.88 58.89 0.9K
13:30 58.90 58.90 58.87 58.88 1.6K
13:31 58.88 58.88 58.88 58.88 0.8K
13:32 58.88 58.88 58.88 58.88 0.7K
13:33 58.91 58.91 58.89 58.89 2.4K
13:35 58.87 58.87 58.86 58.86 1.5K
13:38 58.86 58.86 58.86 58.86 0.5K
13:39 58.88 58.88 58.88 58.88 0.9K
13:40 58.87 58.87 58.87 58.87 1.2K
13:41 58.87 58.87 58.87 58.87 0.5K
13:42 58.87 58.87 58.87 58.87 0.4K
13:43 58.87 58.87 58.86 58.86 1.5K
13:44 58.87 58.87 58.87 58.87 0.9K
13:45 58.85 58.85 58.85 58.85 2.2K
13:47 58.83 58.83 58.83 58.83 1.5K
13:49 58.79 58.79 58.79 58.79 2.5K
13:50 58.78 58.78 58.78 58.78 0.9K
13:53 58.88 58.88 58.84 58.84 7.7K
13:54 58.82 58.82 58.82 58.82 2.2K
13:55 58.81 58.81 58.81 58.81 0.7K
13:56 58.81 58.82 58.81 58.82 1.1K
13:57 58.82 58.82 58.82 58.82 0.3K
13:58 58.81 58.81 58.80 58.80 1.4K
13:59 58.82 58.82 58.82 58.82 0.4K
14:01 58.82 58.82 58.82 58.82 0.2K
14:02 58.82 58.83 58.80 58.82 3.9K
14:03 58.83 58.83 58.83 58.83 0.4K
14:04 58.83 58.84 58.83 58.84 1.2K
14:05 58.85 58.86 58.85 58.86 1.1K
14:06 58.87 58.91 58.87 58.91 2.8K
14:08 58.89 58.89 58.88 58.88 4.6K
14:09 58.88 58.88 58.88 58.88 0.3K
14:10 58.92 58.92 58.90 58.91 1.7K
14:11 58.91 58.91 58.90 58.90 0.9K
14:13 58.92 58.92 58.91 58.91 1.5K
14:16 58.92 58.92 58.92 58.92 0.7K
14:18 58.92 58.92 58.92 58.92 0.5K
14:19 58.91 58.92 58.91 58.92 1.9K
14:20 58.91 58.91 58.91 58.91 1.0K
14:21 58.89 58.89 58.89 58.89 0.6K
14:22 58.90 58.90 58.90 58.90 0.4K
14:23 58.88 58.88 58.88 58.88 0.6K
14:24 58.88 58.88 58.88 58.88 0.1K
14:25 58.90 58.90 58.90 58.90 1.9K
14:27 58.91 58.94 58.91 58.94 5.2K
14:28 58.94 58.94 58.94 58.94 3.4K
14:29 58.93 58.93 58.93 58.93 1.0K
14:30 58.91 58.91 58.91 58.91 0.1K
14:31 58.93 58.93 58.93 58.93 1.3K
14:33 58.95 58.96 58.94 58.94 1.7K
14:34 58.94 58.94 58.92 58.92 2.2K
14:37 58.95 58.95 58.95 58.95 1.2K
14:38 58.94 58.95 58.94 58.95 2.3K
14:40 58.98 58.98 58.97 58.97 3.9K
14:42 58.94 58.94 58.94 58.94 1.9K
14:43 58.96 58.96 58.96 58.96 1.3K
14:44 58.96 58.96 58.96 58.96 0.5K
14:45 58.93 58.93 58.93 58.93 2.4K
14:46 58.94 58.94 58.94 58.94 0.1K
14:47 58.93 58.93 58.93 58.93 1.1K
14:48 58.92 58.93 58.92 58.93 1.5K
14:49 58.93 58.93 58.93 58.93 0.3K
14:50 58.95 58.95 58.95 58.95 1.8K
14:51 58.94 58.94 58.94 58.94 1.0K
14:52 58.95 58.96 58.95 58.96 0.7K
14:53 58.96 58.97 58.96 58.97 1.2K
14:54 58.98 58.98 58.98 58.98 0.8K
14:55 58.99 58.99 58.98 58.98 3.8K
14:56 58.97 58.97 58.97 58.97 1.0K
14:57 58.96 58.97 58.96 58.97 1.1K
14:58 58.98 58.98 58.98 58.98 1.2K
14:59 58.96 58.97 58.96 58.97 2.4K
15:00 58.98 58.98 58.97 58.97 0.2K
15:01 58.97 58.97 58.97 58.97 1.3K
15:02 58.96 58.97 58.96 58.97 1.9K
15:03 58.98 58.98 58.98 58.98 1.9K
15:04 58.98 58.98 58.97 58.97 1.0K
15:05 58.98 58.98 58.98 58.98 2.2K
15:07 58.98 58.98 58.98 58.98 0.9K
15:09 58.99 58.99 58.98 58.98 0.3K
15:10 58.99 59.00 58.98 58.99 5.1K
15:11 59.00 59.01 59.00 59.01 1.7K
15:12 59.00 59.00 58.98 58.98 3.2K
15:13 59.00 59.00 59.00 59.00 0.4K
15:14 59.00 59.01 59.00 59.01 1.9K
15:16 59.01 59.01 59.00 59.01 3.5K
15:17 59.01 59.02 59.01 59.02 0.9K
15:18 59.01 59.02 59.01 59.02 1.1K
15:19 59.03 59.03 59.03 59.03 1.8K
15:20 59.02 59.02 59.02 59.02 1.1K
15:21 59.03 59.04 59.03 59.04 1.6K
15:22 59.02 59.04 59.01 59.01 9.3K
15:23 59.02 59.05 59.02 59.04 4.9K
15:24 59.05 59.05 59.04 59.05 3.3K
15:25 59.06 59.06 59.06 59.06 1.2K
15:27 59.06 59.07 59.06 59.07 3.9K
15:29 59.06 59.07 59.06 59.07 2.6K
15:30 59.07 59.07 59.07 59.07 1.8K
15:31 59.06 59.09 59.06 59.08 6.3K
15:32 59.09 59.10 59.09 59.10 1.9K
15:33 59.10 59.11 59.10 59.11 2.5K
15:34 59.12 59.12 59.12 59.12 1.2K
15:35 59.12 59.12 59.12 59.12 0.1K
15:36 59.12 59.12 59.10 59.10 4.4K
15:37 59.09 59.10 59.07 59.07 3.9K
15:38 59.08 59.10 59.08 59.10 3.7K
15:39 59.10 59.13 59.10 59.11 4.4K
15:40 59.12 59.12 59.12 59.12 0.6K
15:41 59.11 59.11 59.10 59.10 2.8K
15:42 59.08 59.08 59.08 59.08 3.1K
15:43 59.08 59.10 59.08 59.10 2.6K
15:44 59.11 59.12 59.11 59.11 3.6K
15:45 59.10 59.10 59.08 59.08 3.8K
15:46 59.10 59.10 59.09 59.09 6.1K
15:47 59.08 59.09 59.08 59.09 4.6K
15:48 59.10 59.10 59.09 59.09 6.5K
15:49 59.09 59.09 59.07 59.07 7.6K
15:50 59.07 59.11 59.07 59.11 5.3K
15:51 59.10 59.11 59.10 59.11 8.6K
15:52 59.11 59.12 59.11 59.12 6.4K
15:53 59.11 59.15 59.11 59.14 10.5K
15:54 59.14 59.14 59.07 59.07 8.1K
15:55 59.12 59.13 59.11 59.12 16.8K
15:56 59.10 59.14 59.10 59.14 14.0K
15:57 59.12 59.15 59.12 59.15 23.5K
15:58 59.15 59.15 59.12 59.13 21.6K
15:59 59.11 59.14 59.11 59.12 200.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar