Trip.com Group Ltd ADR (TCOM)

TCOM
🏛️ Vereinigte Staaten →
74.94
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 60.55 60.55 60.15 60.41 64.7K
09:31 60.42 60.47 60.37 60.40 18.4K
09:32 60.58 61.33 60.58 61.33 32.0K
09:33 61.28 61.28 61.05 61.05 27.7K
09:34 61.09 61.47 61.09 61.47 29.1K
09:35 61.57 61.59 61.22 61.35 14.4K
09:36 61.29 61.33 61.27 61.33 3.0K
09:37 61.38 61.38 61.01 61.13 9.0K
09:38 61.18 61.18 61.09 61.11 7.8K
09:39 61.16 61.17 61.01 61.01 12.4K
09:40 61.09 61.22 61.09 61.12 7.8K
09:41 61.11 61.14 61.06 61.11 6.8K
09:42 61.08 61.14 61.06 61.08 8.0K
09:43 61.08 61.12 61.07 61.10 5.8K
09:44 61.12 61.14 61.03 61.14 12.2K
09:45 61.13 61.13 61.11 61.12 7.1K
09:46 61.13 61.17 61.05 61.05 14.1K
09:47 61.08 61.12 61.08 61.10 9.3K
09:48 61.09 61.26 61.09 61.23 12.2K
09:49 61.16 61.24 61.12 61.20 15.2K
09:50 61.18 61.42 61.17 61.42 13.7K
09:51 61.47 61.49 61.35 61.42 18.8K
09:52 61.36 61.39 61.36 61.38 5.8K
09:53 61.35 61.35 61.33 61.35 6.4K
09:54 61.37 61.42 61.33 61.37 5.4K
09:55 61.31 61.48 61.31 61.40 4.5K
09:56 61.45 61.50 61.45 61.50 7.6K
09:57 61.51 61.53 61.49 61.51 1.6K
09:58 61.51 61.51 61.45 61.50 5.0K
09:59 61.52 61.52 61.44 61.49 11.2K
10:00 61.49 61.54 61.45 61.54 9.8K
10:01 61.54 61.57 61.54 61.55 4.6K
10:02 61.53 61.57 61.53 61.57 8.5K
10:03 61.59 61.72 61.57 61.72 14.1K
10:04 61.76 61.83 61.71 61.83 15.9K
10:05 61.88 61.96 61.88 61.96 33.4K
10:06 61.91 62.02 61.91 62.02 49.6K
10:07 62.04 62.12 62.04 62.06 14.8K
10:08 62.06 62.07 61.94 61.94 6.6K
10:09 61.99 62.04 61.99 62.04 9.9K
10:10 62.04 62.04 61.94 61.94 5.4K
10:11 61.98 61.98 61.95 61.97 7.5K
10:12 61.99 62.02 61.98 62.01 8.3K
10:13 62.01 62.01 61.95 61.98 6.5K
10:14 62.03 62.09 62.03 62.06 6.8K
10:15 62.07 62.13 62.06 62.11 6.9K
10:16 62.12 62.22 62.12 62.14 33.9K
10:17 62.10 62.10 62.06 62.09 11.4K
10:18 62.00 62.00 61.93 61.96 13.9K
10:19 61.96 62.04 61.96 62.03 3.3K
10:20 62.03 62.03 61.90 61.90 7.0K
10:21 61.89 61.95 61.83 61.91 35.9K
10:22 61.91 61.96 61.89 61.93 41.8K
10:23 61.93 61.93 61.87 61.92 41.9K
10:24 61.92 61.96 61.90 61.91 11.2K
10:25 61.89 61.91 61.89 61.91 5.1K
10:26 61.91 61.91 61.78 61.82 48.2K
10:27 61.78 61.83 61.78 61.83 11.8K
10:28 61.82 61.84 61.81 61.81 1.9K
10:29 61.83 61.84 61.81 61.83 12.5K
10:30 61.83 61.85 61.80 61.84 7.1K
10:31 61.79 61.79 61.75 61.77 6.0K
10:32 61.79 61.85 61.79 61.82 12.6K
10:33 61.83 61.85 61.82 61.82 5.3K
10:34 61.82 61.82 61.76 61.76 5.0K
10:35 61.75 61.80 61.74 61.80 7.0K
10:36 61.82 61.85 61.82 61.82 8.1K
10:37 61.80 61.83 61.80 61.83 3.3K
10:38 61.84 61.85 61.80 61.80 7.6K
10:39 61.80 61.80 61.74 61.74 5.5K
10:40 61.72 61.72 61.66 61.68 11.7K
10:41 61.69 61.72 61.63 61.63 20.9K
10:42 61.63 61.76 61.63 61.76 14.8K
10:43 61.75 61.75 61.72 61.74 4.8K
10:44 61.77 61.77 61.66 61.66 14.1K
10:45 61.70 61.70 61.65 61.65 4.5K
10:46 61.63 61.63 61.50 61.50 10.7K
10:47 61.49 61.54 61.49 61.54 6.3K
10:48 61.55 61.58 61.53 61.57 8.3K
10:49 61.57 61.67 61.57 61.67 4.9K
10:50 61.66 61.70 61.64 61.64 5.5K
10:51 61.70 61.70 61.67 61.67 3.2K
10:52 61.71 61.71 61.65 61.65 4.4K
10:53 61.65 61.65 61.60 61.65 4.5K
10:54 61.64 61.67 61.64 61.67 2.0K
10:55 61.67 61.68 61.65 61.68 5.0K
10:56 61.70 61.71 61.65 61.65 4.0K
10:57 61.67 61.68 61.67 61.68 2.2K
10:58 61.70 61.70 61.62 61.62 12.9K
10:59 61.66 61.66 61.61 61.61 5.7K
11:00 61.62 61.62 61.61 61.61 5.5K
11:01 61.64 61.69 61.64 61.69 12.4K
11:02 61.73 61.73 61.69 61.70 7.1K
11:03 61.67 61.73 61.66 61.69 16.1K
11:04 61.73 61.84 61.73 61.84 17.8K
11:05 61.85 61.85 61.67 61.67 14.7K
11:06 61.66 61.69 61.66 61.69 4.8K
11:07 61.69 61.69 61.63 61.66 5.5K
11:08 61.68 61.68 61.65 61.65 3.1K
11:09 61.65 61.66 61.65 61.66 2.6K
11:10 61.67 61.67 61.61 61.61 4.9K
11:11 61.62 61.62 61.62 61.62 1.4K
11:12 61.65 61.65 61.57 61.57 14.9K
11:13 61.62 61.65 61.62 61.65 3.8K
11:14 61.80 61.86 61.80 61.86 23.8K
11:15 61.85 61.94 61.85 61.94 4.4K
11:16 61.94 61.99 61.89 61.96 21.9K
11:17 61.97 61.98 61.97 61.97 0.9K
11:18 61.96 61.96 61.93 61.94 13.7K
11:19 61.94 61.98 61.94 61.97 7.6K
11:20 61.96 61.96 61.95 61.96 23.4K
11:21 61.94 61.96 61.90 61.91 4.8K
11:22 61.91 61.92 61.91 61.92 1.2K
11:23 61.92 62.04 61.90 62.00 26.7K
11:24 62.04 62.04 61.93 61.95 25.7K
11:25 61.93 61.93 61.87 61.88 18.6K
11:26 61.91 61.96 61.90 61.96 4.3K
11:27 61.98 62.01 61.94 61.95 8.1K
11:28 61.95 61.95 61.92 61.93 3.2K
11:29 61.93 61.94 61.92 61.93 9.0K
11:30 61.92 61.95 61.92 61.94 6.5K
11:31 61.95 61.98 61.95 61.98 6.7K
11:32 61.99 62.01 61.99 61.99 7.0K
11:33 62.01 62.07 62.01 62.05 10.7K
11:34 62.09 62.11 62.09 62.11 7.7K
11:35 62.11 62.18 62.11 62.18 22.0K
11:36 62.19 62.19 62.17 62.18 7.1K
11:37 62.19 62.19 62.08 62.10 27.4K
11:38 62.10 62.17 62.10 62.15 5.5K
11:39 62.13 62.17 62.13 62.15 5.3K
11:40 62.18 62.20 62.18 62.20 1.7K
11:41 62.17 62.19 62.12 62.12 6.3K
11:42 62.10 62.12 62.10 62.12 2.1K
11:43 62.08 62.08 61.91 61.91 10.0K
11:44 61.94 61.94 61.78 61.78 7.3K
11:45 61.75 61.75 61.65 61.65 13.9K
11:46 61.65 61.66 61.62 61.66 7.3K
11:47 61.67 61.75 61.67 61.75 6.8K
11:48 61.75 61.79 61.75 61.79 4.4K
11:49 61.77 61.77 61.69 61.69 10.3K
11:50 61.72 61.75 61.71 61.73 11.4K
11:51 61.73 61.75 61.72 61.75 4.1K
11:52 61.75 61.77 61.71 61.72 14.8K
11:53 61.74 61.78 61.73 61.73 3.0K
11:54 61.74 61.76 61.73 61.76 10.5K
11:55 61.79 61.79 61.79 61.79 4.3K
11:56 61.79 61.82 61.76 61.76 6.2K
11:57 61.74 61.80 61.74 61.80 10.3K
11:58 61.78 61.81 61.78 61.81 6.6K
11:59 61.87 62.02 61.87 61.96 26.4K
12:00 62.02 62.02 62.02 62.02 0.8K
12:01 62.01 62.04 62.01 62.04 2.7K
12:02 62.01 62.01 61.98 62.01 2.2K
12:03 62.02 62.02 62.00 62.00 10.8K
12:04 62.06 62.06 62.05 62.06 4.1K
12:05 62.05 62.06 62.05 62.06 5.1K
12:06 62.06 62.10 62.02 62.02 14.3K
12:07 62.04 62.06 62.04 62.06 3.5K
12:08 62.06 62.06 61.97 61.97 8.5K
12:09 61.98 61.98 61.96 61.96 86.3K
12:10 61.97 62.00 61.95 61.95 7.5K
12:11 61.91 61.93 61.87 61.87 6.7K
12:12 61.88 61.88 61.88 61.88 1.8K
12:13 61.88 61.88 61.86 61.86 2.7K
12:14 61.83 61.83 61.81 61.81 5.1K
12:15 61.80 61.86 61.80 61.85 5.9K
12:16 61.84 61.85 61.84 61.85 4.2K
12:17 61.85 61.87 61.85 61.85 7.0K
12:18 61.85 61.86 61.81 61.81 11.5K
12:19 61.82 61.82 61.74 61.78 9.9K
12:20 61.79 61.80 61.69 61.69 11.4K
12:21 61.68 61.68 61.65 61.66 7.7K
12:22 61.64 61.65 61.60 61.65 5.2K
12:23 61.63 61.66 61.63 61.64 8.2K
12:24 61.62 61.62 61.59 61.59 3.5K
12:25 61.58 61.58 61.56 61.56 4.1K
12:26 61.53 61.56 61.53 61.56 3.3K
12:27 61.64 61.64 61.60 61.60 3.3K
12:28 61.57 61.61 61.55 61.56 9.6K
12:29 61.55 61.57 61.50 61.52 6.9K
12:30 61.50 61.55 61.50 61.55 4.2K
12:31 61.58 61.58 61.55 61.57 3.8K
12:32 61.55 61.55 61.52 61.55 8.8K
12:33 61.56 61.56 61.53 61.55 5.1K
12:34 61.52 61.53 61.52 61.53 2.3K
12:35 61.54 61.54 61.52 61.52 1.6K
12:36 61.50 61.50 61.47 61.49 5.8K
12:37 61.48 61.50 61.48 61.50 3.5K
12:38 61.50 61.50 61.46 61.46 5.6K
12:39 61.45 61.45 61.41 61.41 7.6K
12:40 61.41 61.50 61.41 61.50 6.0K
12:41 61.49 61.50 61.49 61.50 1.6K
12:42 61.49 61.50 61.49 61.49 1.9K
12:43 61.49 61.59 61.49 61.54 11.2K
12:44 61.55 61.57 61.55 61.55 1.3K
12:45 61.56 61.56 61.56 61.56 0.8K
12:46 61.54 61.58 61.54 61.57 2.3K
12:47 61.56 61.58 61.56 61.57 4.4K
12:48 61.57 61.57 61.54 61.54 2.5K
12:49 61.55 61.55 61.55 61.55 0.4K
12:50 61.55 61.56 61.54 61.54 3.1K
12:51 61.57 61.60 61.57 61.59 2.1K
12:52 61.59 61.59 61.57 61.57 0.3K
12:53 61.58 61.58 61.48 61.49 5.9K
12:54 61.52 61.55 61.52 61.55 1.8K
12:55 61.54 61.54 61.52 61.52 5.3K
12:56 61.48 61.52 61.48 61.49 5.2K
12:57 61.47 61.51 61.47 61.51 4.4K
12:58 61.49 61.55 61.49 61.55 2.1K
12:59 61.55 61.55 61.48 61.48 6.9K
13:00 61.46 61.48 61.46 61.47 3.8K
13:01 61.48 61.48 61.41 61.41 5.3K
13:02 61.46 61.46 61.41 61.41 2.7K
13:03 61.39 61.39 61.38 61.38 2.2K
13:04 61.38 61.40 61.38 61.40 2.5K
13:05 61.40 61.41 61.39 61.39 1.5K
13:06 61.40 61.40 61.38 61.38 1.5K
13:07 61.41 61.41 61.40 61.40 1.5K
13:08 61.40 61.42 61.40 61.42 2.6K
13:09 61.44 61.45 61.44 61.44 5.4K
13:10 61.45 61.54 61.45 61.54 5.0K
13:11 61.56 61.56 61.54 61.54 1.7K
13:12 61.54 61.63 61.54 61.62 5.1K
13:13 61.62 61.64 61.59 61.64 2.0K
13:14 61.62 61.66 61.62 61.66 2.6K
13:15 61.67 61.67 61.64 61.64 3.5K
13:16 61.65 61.66 61.65 61.66 1.9K
13:17 61.64 61.64 61.64 61.64 0.5K
13:18 61.63 61.64 61.63 61.64 7.9K
13:19 61.65 61.65 61.63 61.63 4.7K
13:20 61.65 61.66 61.65 61.66 2.2K
13:22 61.67 61.67 61.66 61.67 2.3K
13:23 61.67 61.69 61.67 61.69 1.8K
13:24 61.71 61.71 61.69 61.69 2.0K
13:25 61.69 61.69 61.68 61.68 1.9K
13:26 61.66 61.66 61.66 61.66 1.9K
13:28 61.66 61.66 61.66 61.66 1.4K
13:29 61.68 61.68 61.68 61.68 1.7K
13:30 61.75 61.76 61.68 61.68 13.2K
13:32 61.66 61.67 61.66 61.67 1.1K
13:33 61.65 61.66 61.64 61.65 3.4K
13:35 61.70 61.70 61.68 61.68 2.3K
13:36 61.68 61.68 61.68 61.68 0.8K
13:37 61.71 61.71 61.67 61.67 1.9K
13:38 61.67 61.67 61.67 61.67 0.6K
13:39 61.67 61.69 61.66 61.66 6.3K
13:40 61.65 61.65 61.64 61.64 2.1K
13:41 61.65 61.65 61.65 61.65 1.4K
13:42 61.65 61.65 61.63 61.63 1.7K
13:43 61.57 61.59 61.57 61.59 2.4K
13:45 61.56 61.59 61.56 61.59 1.6K
13:46 61.60 61.60 61.59 61.59 0.4K
13:47 61.59 61.59 61.55 61.55 2.8K
13:48 61.56 61.57 61.56 61.57 1.1K
13:49 61.55 61.57 61.55 61.57 1.8K
13:50 61.57 61.57 61.55 61.57 2.8K
13:51 61.57 61.59 61.57 61.59 3.1K
13:52 61.59 61.59 61.56 61.56 2.3K
13:53 61.56 61.56 61.53 61.53 2.3K
13:54 61.53 61.54 61.53 61.54 0.9K
13:55 61.50 61.50 61.49 61.49 2.0K
13:56 61.51 61.51 61.51 61.51 2.3K
13:57 61.51 61.51 61.50 61.50 1.0K
13:58 61.49 61.49 61.45 61.45 2.3K
13:59 61.45 61.47 61.44 61.44 3.3K
14:01 61.40 61.43 61.40 61.42 26.8K
14:02 61.42 61.50 61.42 61.50 15.8K
14:03 61.50 61.50 61.49 61.49 2.8K
14:04 61.48 61.49 61.47 61.49 3.6K
14:05 61.49 61.49 61.48 61.48 3.4K
14:06 61.48 61.48 61.45 61.45 2.6K
14:07 61.47 61.47 61.47 61.47 1.1K
14:08 61.47 61.47 61.46 61.46 2.0K
14:09 61.47 61.48 61.47 61.48 1.1K
14:10 61.49 61.49 61.49 61.49 1.0K
14:11 61.48 61.48 61.48 61.48 1.8K
14:12 61.46 61.46 61.46 61.46 1.1K
14:13 61.43 61.43 61.42 61.43 3.9K
14:14 61.41 61.41 61.41 61.41 1.0K
14:15 61.41 61.41 61.41 61.41 3.3K
14:16 61.41 61.41 61.36 61.38 3.6K
14:17 61.36 61.36 61.36 61.36 1.0K
14:18 61.36 61.36 61.36 61.36 0.6K
14:19 61.34 61.35 61.34 61.35 2.5K
14:20 61.35 61.37 61.33 61.33 3.1K
14:21 61.29 61.30 61.28 61.28 4.7K
14:22 61.30 61.30 61.30 61.30 0.8K
14:23 61.30 61.32 61.30 61.32 0.8K
14:24 61.32 61.33 61.32 61.33 1.3K
14:25 61.30 61.31 61.27 61.27 4.5K
14:26 61.27 61.32 61.27 61.32 5.9K
14:27 61.31 61.32 61.31 61.32 1.7K
14:28 61.30 61.30 61.27 61.28 3.9K
14:30 61.30 61.33 61.30 61.32 2.4K
14:31 61.32 61.32 61.31 61.31 2.1K
14:32 61.31 61.32 61.31 61.31 4.6K
14:33 61.31 61.31 61.31 61.31 1.0K
14:34 61.31 61.31 61.30 61.30 1.3K
14:35 61.30 61.32 61.29 61.29 9.3K
14:36 61.31 61.31 61.30 61.30 2.1K
14:37 61.30 61.32 61.30 61.32 1.8K
14:38 61.32 61.35 61.32 61.35 2.3K
14:39 61.35 61.36 61.34 61.36 2.8K
14:40 61.37 61.37 61.37 61.37 0.7K
14:41 61.37 61.39 61.37 61.39 2.1K
14:42 61.40 61.40 61.40 61.40 1.8K
14:43 61.40 61.40 61.40 61.40 1.4K
14:44 61.39 61.40 61.39 61.40 3.1K
14:45 61.43 61.44 61.43 61.43 3.6K
14:46 61.43 61.43 61.43 61.43 1.7K
14:47 61.42 61.43 61.42 61.43 3.5K
14:48 61.44 61.46 61.44 61.46 1.0K
14:49 61.45 61.45 61.43 61.43 3.0K
14:50 61.43 61.44 61.43 61.44 1.9K
14:51 61.43 61.43 61.42 61.42 1.7K
14:52 61.43 61.43 61.43 61.43 1.2K
14:53 61.43 61.43 61.43 61.43 0.7K
14:54 61.43 61.43 61.43 61.43 1.5K
14:55 61.43 61.43 61.43 61.43 2.8K
14:57 61.45 61.45 61.45 61.45 0.9K
14:58 61.45 61.46 61.45 61.46 2.0K
14:59 61.46 61.46 61.40 61.40 5.1K
15:00 61.40 61.42 61.40 61.42 3.3K
15:01 61.43 61.45 61.43 61.45 3.4K
15:02 61.46 61.46 61.44 61.44 1.7K
15:03 61.44 61.48 61.44 61.48 4.3K
15:04 61.44 61.44 61.43 61.43 1.2K
15:05 61.42 61.44 61.42 61.44 4.8K
15:06 61.46 61.46 61.43 61.43 2.2K
15:07 61.43 61.43 61.43 61.43 1.0K
15:08 61.41 61.42 61.41 61.42 2.0K
15:09 61.43 61.43 61.43 61.43 1.8K
15:10 61.44 61.44 61.43 61.43 3.8K
15:11 61.43 61.43 61.43 61.43 1.4K
15:12 61.46 61.47 61.45 61.45 2.7K
15:13 61.46 61.47 61.46 61.47 1.5K
15:14 61.46 61.47 61.46 61.47 7.9K
15:15 61.45 61.45 61.44 61.44 2.1K
15:16 61.44 61.44 61.44 61.44 0.2K
15:17 61.44 61.44 61.44 61.44 3.5K
15:18 61.44 61.44 61.43 61.43 2.6K
15:19 61.43 61.44 61.42 61.44 3.7K
15:20 61.44 61.44 61.43 61.43 6.5K
15:21 61.42 61.44 61.42 61.44 2.5K
15:22 61.44 61.44 61.44 61.44 2.1K
15:23 61.44 61.45 61.43 61.43 3.1K
15:24 61.43 61.45 61.43 61.43 1.2K
15:25 61.44 61.44 61.42 61.42 4.2K
15:26 61.42 61.42 61.41 61.41 2.3K
15:27 61.41 61.41 61.39 61.39 3.4K
15:28 61.39 61.39 61.39 61.39 1.7K
15:29 61.39 61.39 61.38 61.39 5.9K
15:30 61.40 61.43 61.40 61.43 86.4K
15:31 61.42 61.42 61.39 61.40 178.7K
15:32 61.40 61.43 61.40 61.41 34.4K
15:33 61.40 61.44 61.40 61.44 4.3K
15:34 61.44 61.44 61.42 61.42 6.2K
15:35 61.42 61.42 61.42 61.42 1.9K
15:36 61.42 61.43 61.42 61.42 4.5K
15:37 61.42 61.43 61.41 61.42 5.0K
15:38 61.41 61.41 61.41 61.41 2.4K
15:39 61.39 61.39 61.36 61.37 3.9K
15:40 61.37 61.37 61.37 61.37 2.1K
15:41 61.38 61.39 61.36 61.39 7.5K
15:42 61.40 61.41 61.39 61.39 1.9K
15:43 61.39 61.41 61.39 61.41 5.8K
15:44 61.42 61.44 61.42 61.42 6.1K
15:45 61.43 61.47 61.43 61.47 4.8K
15:46 61.46 61.46 61.41 61.41 7.4K
15:47 61.43 61.47 61.43 61.46 6.9K
15:48 61.46 61.46 61.43 61.43 5.7K
15:49 61.43 61.47 61.42 61.47 7.1K
15:50 61.47 61.49 61.45 61.49 11.3K
15:51 61.51 61.52 61.50 61.52 14.5K
15:52 61.52 61.54 61.48 61.49 11.7K
15:53 61.51 61.54 61.50 61.52 10.4K
15:54 61.52 61.57 61.52 61.52 18.9K
15:55 61.53 61.53 61.50 61.51 15.1K
15:56 61.51 61.52 61.49 61.51 22.7K
15:57 61.51 61.51 61.47 61.48 19.0K
15:58 61.49 61.51 61.47 61.48 26.6K
15:59 61.48 61.48 61.44 61.46 593.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar