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 58.50 58.53 58.41 58.41 18.9K
09:31 58.48 58.56 58.48 58.51 5.4K
09:32 58.48 58.55 58.48 58.55 5.3K
09:33 58.61 58.61 58.50 58.50 11.7K
09:34 58.50 58.55 58.50 58.55 2.1K
09:35 58.62 58.64 58.59 58.64 10.0K
09:36 58.64 58.70 58.64 58.70 4.2K
09:38 58.66 58.66 58.61 58.61 4.1K
09:39 58.63 58.70 58.63 58.68 1.4K
09:40 58.68 58.68 58.65 58.65 2.1K
09:41 58.60 58.68 58.59 58.68 5.6K
09:42 58.70 58.70 58.64 58.64 2.8K
09:43 58.64 58.64 58.58 58.58 2.8K
09:44 58.61 58.61 58.60 58.60 0.7K
09:45 58.61 58.62 58.58 58.58 8.0K
09:46 58.52 58.55 58.52 58.55 2.8K
09:47 58.55 58.58 58.55 58.58 1.0K
09:48 58.58 58.68 58.58 58.68 6.0K
09:49 58.68 58.68 58.68 58.68 0.7K
09:50 58.69 58.69 58.66 58.67 2.4K
09:51 58.67 58.68 58.67 58.68 1.2K
09:52 58.64 58.65 58.64 58.65 2.4K
09:53 58.65 58.65 58.65 58.65 0.9K
09:54 58.68 58.70 58.68 58.70 2.1K
09:55 58.68 58.70 58.68 58.69 1.8K
09:56 58.70 58.70 58.70 58.70 5.8K
09:57 58.70 58.70 58.67 58.69 1.4K
09:58 58.69 58.69 58.69 58.69 4.2K
10:00 58.71 58.75 58.71 58.75 8.9K
10:01 58.78 58.78 58.73 58.73 4.5K
10:03 58.71 58.71 58.71 58.71 3.9K
10:04 58.70 58.71 58.70 58.71 1.3K
10:05 58.68 58.68 58.65 58.65 3.0K
10:06 58.59 58.62 58.59 58.62 7.7K
10:07 58.58 58.60 58.58 58.60 4.7K
10:08 58.61 58.65 58.61 58.65 1.8K
10:09 58.63 58.67 58.63 58.65 2.6K
10:10 58.65 58.69 58.65 58.69 8.7K
10:11 58.72 58.72 58.69 58.71 2.2K
10:12 58.71 58.74 58.71 58.72 4.3K
10:13 58.72 58.72 58.72 58.72 1.3K
10:14 58.72 58.87 58.72 58.87 9.1K
10:15 58.82 58.82 58.78 58.78 2.7K
10:16 58.77 58.79 58.77 58.79 2.3K
10:17 58.76 58.79 58.76 58.79 0.9K
10:18 58.79 58.88 58.79 58.88 6.3K
10:19 58.91 58.91 58.91 58.91 2.9K
10:20 58.90 58.91 58.90 58.90 0.6K
10:21 58.90 58.90 58.90 58.90 3.0K
10:23 58.90 58.90 58.87 58.87 4.4K
10:24 58.87 58.87 58.85 58.87 1.3K
10:25 58.86 58.90 58.86 58.90 7.8K
10:26 58.93 58.96 58.93 58.96 2.1K
10:27 58.97 58.97 58.96 58.96 4.5K
10:28 58.99 58.99 58.97 58.97 0.4K
10:29 58.97 58.97 58.91 58.91 3.7K
10:30 58.95 58.96 58.94 58.95 6.8K
10:31 58.95 58.97 58.95 58.97 2.8K
10:32 58.97 58.98 58.96 58.96 4.3K
10:33 58.95 58.95 58.95 58.95 1.6K
10:35 58.95 58.95 58.93 58.93 2.4K
10:36 58.90 58.90 58.88 58.90 4.0K
10:37 58.91 58.91 58.91 58.91 0.9K
10:38 58.91 59.03 58.91 59.03 9.0K
10:39 59.05 59.06 59.04 59.05 3.4K
10:40 59.02 59.04 59.02 59.04 0.5K
10:41 59.05 59.05 59.05 59.05 1.4K
10:42 59.04 59.04 59.01 59.01 3.6K
10:43 58.97 58.99 58.97 58.99 1.0K
10:44 58.99 58.99 58.99 58.99 2.9K
10:45 59.02 59.06 59.02 59.06 3.1K
10:46 59.09 59.09 59.06 59.07 3.6K
10:47 59.07 59.07 59.05 59.05 1.5K
10:48 59.09 59.09 59.08 59.08 2.3K
10:49 59.08 59.08 59.08 59.08 0.3K
10:50 59.08 59.08 59.06 59.08 1.1K
10:51 59.08 59.08 59.06 59.06 2.4K
10:52 59.05 59.06 59.05 59.06 1.0K
10:53 59.06 59.06 59.03 59.03 2.6K
10:54 59.04 59.04 59.01 59.03 3.9K
10:55 59.02 59.04 59.01 59.02 5.6K
10:56 59.00 59.00 58.98 58.98 5.3K
10:57 59.07 59.07 59.06 59.06 7.9K
10:58 59.05 59.06 59.05 59.06 2.6K
10:59 59.07 59.08 59.07 59.08 0.6K
11:00 59.09 59.09 59.08 59.08 3.7K
11:01 59.12 59.12 59.09 59.09 5.3K
11:02 59.06 59.06 59.02 59.02 1.7K
11:03 59.03 59.03 59.01 59.01 9.1K
11:04 59.01 59.01 58.99 58.99 4.9K
11:05 58.95 58.95 58.95 58.95 0.7K
11:06 58.94 58.94 58.92 58.92 6.2K
11:07 58.93 58.93 58.90 58.90 2.7K
11:08 58.87 58.88 58.87 58.88 2.7K
11:09 58.88 58.88 58.88 58.88 5.0K
11:10 58.89 58.89 58.83 58.83 7.0K
11:11 58.80 58.83 58.80 58.83 2.0K
11:12 58.81 58.81 58.81 58.81 0.4K
11:13 58.86 58.87 58.86 58.87 20.0K
11:14 58.86 58.96 58.86 58.91 11.0K
11:15 58.89 58.91 58.88 58.88 1.4K
11:16 58.88 58.88 58.86 58.86 2.5K
11:17 58.86 58.86 58.83 58.83 2.6K
11:18 58.83 58.83 58.82 58.83 2.0K
11:19 58.83 58.87 58.83 58.84 9.0K
11:20 58.78 58.78 58.77 58.77 0.8K
11:21 58.81 58.81 58.78 58.78 3.7K
11:22 58.80 58.80 58.80 58.80 0.6K
11:23 58.80 58.84 58.80 58.84 4.2K
11:24 58.84 58.84 58.82 58.84 1.0K
11:25 58.91 58.91 58.88 58.88 4.6K
11:26 58.87 58.90 58.87 58.90 3.0K
11:28 58.91 58.91 58.88 58.88 2.7K
11:29 58.90 58.90 58.88 58.88 2.5K
11:30 58.90 58.90 58.90 58.90 0.1K
11:31 58.90 58.90 58.90 58.90 3.3K
11:32 58.91 58.91 58.91 58.91 1.2K
11:33 58.92 58.92 58.92 58.92 3.4K
11:35 58.92 58.92 58.90 58.90 3.2K
11:36 58.88 58.89 58.88 58.88 3.2K
11:37 58.84 58.85 58.84 58.85 2.1K
11:38 58.83 58.86 58.83 58.85 2.4K
11:39 58.85 58.85 58.85 58.85 3.9K
11:40 58.86 58.86 58.84 58.84 4.0K
11:41 58.82 58.82 58.82 58.82 1.6K
11:42 58.83 58.83 58.83 58.83 0.8K
11:43 58.84 58.84 58.80 58.80 6.3K
11:44 58.77 58.78 58.77 58.78 3.2K
11:45 58.77 58.77 58.76 58.76 2.1K
11:46 58.76 58.76 58.74 58.74 2.4K
11:47 58.74 58.74 58.74 58.74 2.2K
11:49 58.75 58.75 58.72 58.75 3.4K
11:50 58.74 58.74 58.74 58.74 1.3K
11:51 58.75 58.78 58.75 58.78 3.6K
11:52 58.79 58.79 58.78 58.78 1.5K
11:53 58.78 58.78 58.78 58.78 1.9K
11:54 58.76 58.76 58.75 58.75 2.5K
11:55 58.76 58.76 58.74 58.74 3.5K
11:56 58.73 58.73 58.73 58.73 1.0K
11:57 58.71 58.72 58.67 58.67 6.6K
11:58 58.67 58.68 58.65 58.68 16.8K
11:59 58.69 58.69 58.67 58.67 9.0K
12:00 58.68 58.70 58.68 58.70 17.3K
12:01 58.70 58.70 58.69 58.69 2.7K
12:02 58.71 58.71 58.71 58.71 1.9K
12:03 58.71 58.71 58.71 58.71 2.0K
12:04 58.71 58.71 58.71 58.71 0.6K
12:05 58.71 58.72 58.68 58.68 8.1K
12:07 58.69 58.69 58.65 58.65 9.9K
12:08 58.66 58.66 58.65 58.66 1.2K
12:09 58.67 58.69 58.67 58.68 4.0K
12:10 58.69 58.72 58.68 58.68 12.1K
12:11 58.67 58.68 58.67 58.67 1.2K
12:12 58.67 58.67 58.67 58.67 3.1K
12:13 58.67 58.69 58.67 58.69 2.5K
12:14 58.66 58.66 58.65 58.66 4.3K
12:15 58.66 58.70 58.65 58.65 15.6K
12:16 58.68 58.68 58.68 58.68 8.1K
12:17 58.67 58.67 58.65 58.65 3.5K
12:18 58.66 58.66 58.66 58.66 1.0K
12:19 58.66 58.66 58.65 58.65 2.0K
12:20 58.65 58.65 58.58 58.58 12.1K
12:21 58.58 58.58 58.56 58.56 3.2K
12:22 58.58 58.60 58.58 58.60 5.2K
12:23 58.59 58.59 58.59 58.59 2.9K
12:24 58.62 58.62 58.60 58.60 5.1K
12:25 58.62 58.63 58.61 58.63 3.8K
12:26 58.63 58.63 58.59 58.59 6.4K
12:27 58.59 58.60 58.58 58.58 2.7K
12:28 58.59 58.59 58.55 58.55 3.6K
12:29 58.53 58.53 58.53 58.53 1.1K
12:30 58.53 58.53 58.53 58.53 1.5K
12:31 58.54 58.56 58.54 58.54 6.5K
12:32 58.54 58.54 58.54 58.54 4.6K
12:33 58.55 58.55 58.55 58.55 1.1K
12:34 58.55 58.56 58.55 58.56 1.7K
12:35 58.56 58.56 58.56 58.56 2.0K
12:36 58.55 58.57 58.55 58.57 9.8K
12:37 58.57 58.58 58.57 58.57 3.2K
12:38 58.58 58.58 58.58 58.58 2.7K
12:39 58.60 58.60 58.59 58.60 4.1K
12:40 58.61 58.61 58.59 58.59 3.8K
12:42 58.59 58.59 58.59 58.59 1.0K
12:43 58.58 58.62 58.58 58.62 6.4K
12:44 58.62 58.62 58.59 58.60 5.3K
12:45 58.60 58.62 58.60 58.62 4.4K
12:46 58.62 58.63 58.62 58.63 2.4K
12:47 58.62 58.62 58.61 58.61 2.7K
12:48 58.61 58.61 58.61 58.61 1.5K
12:49 58.60 58.60 58.59 58.60 4.2K
12:50 58.60 58.63 58.60 58.63 12.0K
12:51 58.62 58.62 58.59 58.60 3.8K
12:52 58.59 58.60 58.56 58.57 8.2K
12:53 58.56 58.61 58.55 58.61 9.7K
12:54 58.61 58.64 58.60 58.64 22.5K
12:55 58.67 58.68 58.64 58.64 26.9K
12:56 58.65 58.65 58.61 58.65 12.9K
12:57 58.64 58.67 58.62 58.67 14.9K
12:58 58.66 58.71 58.66 58.71 26.0K
12:59 58.73 58.74 58.72 58.72 32.3K
13:00 58.72 58.74 58.72 58.74 74.1K
15:59 58.74 58.74 58.74 58.74 0.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar