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 60.91 60.91 60.87 60.88 78.9K
09:31 60.98 60.98 60.53 60.65 16.7K
09:32 60.58 60.58 60.49 60.49 4.1K
09:33 60.53 60.53 60.46 60.46 8.1K
09:34 60.48 60.48 60.42 60.43 5.5K
09:35 60.43 60.53 60.43 60.45 8.6K
09:36 60.44 60.63 60.44 60.63 5.8K
09:37 60.65 60.65 60.58 60.58 1.6K
09:38 60.57 60.63 60.55 60.56 3.1K
09:39 60.59 60.59 60.55 60.55 3.4K
09:40 60.56 60.58 60.55 60.55 2.2K
09:41 60.59 60.65 60.59 60.65 10.1K
09:42 60.60 60.60 60.58 60.58 5.0K
09:43 60.58 60.69 60.58 60.69 3.5K
09:45 60.74 60.74 60.73 60.74 2.8K
09:46 60.76 60.84 60.76 60.84 4.3K
09:47 60.86 60.86 60.86 60.86 0.7K
09:48 60.93 60.93 60.88 60.88 0.7K
09:49 60.88 60.91 60.88 60.91 1.0K
09:50 60.92 60.92 60.86 60.89 4.0K
09:51 60.86 60.86 60.85 60.86 1.6K
09:52 60.90 61.01 60.90 61.01 7.9K
09:53 61.05 61.05 61.00 61.00 0.7K
09:54 60.99 61.02 60.99 61.02 13.2K
09:55 60.98 60.98 60.90 60.90 5.1K
09:57 60.85 60.85 60.85 60.85 0.8K
09:58 60.89 60.89 60.89 60.89 2.4K
09:59 60.88 60.88 60.88 60.88 0.5K
10:00 60.90 60.91 60.90 60.91 3.0K
10:02 60.91 60.91 60.80 60.80 2.7K
10:03 60.80 60.80 60.75 60.76 6.2K
10:04 60.79 60.79 60.67 60.70 8.2K
10:05 60.70 60.70 60.70 60.70 0.7K
10:07 60.62 60.62 60.60 60.61 3.7K
10:08 60.61 60.73 60.61 60.72 6.6K
10:09 60.73 60.76 60.73 60.76 6.2K
10:10 60.77 60.78 60.77 60.78 1.2K
10:11 60.77 60.78 60.76 60.78 3.1K
10:12 60.80 60.85 60.80 60.85 7.6K
10:13 60.84 60.84 60.80 60.80 8.1K
10:14 60.82 60.82 60.80 60.80 3.9K
10:15 60.79 60.79 60.75 60.75 5.4K
10:16 60.73 60.76 60.73 60.76 7.2K
10:17 60.77 60.77 60.70 60.70 8.4K
10:18 60.72 60.77 60.72 60.77 6.4K
10:19 60.78 60.80 60.73 60.74 8.8K
10:20 60.75 60.77 60.75 60.76 5.7K
10:21 60.74 60.75 60.72 60.75 3.3K
10:22 60.75 60.76 60.75 60.76 2.2K
10:23 60.78 60.78 60.71 60.74 20.7K
10:24 60.74 60.75 60.68 60.68 13.9K
10:25 60.69 60.69 60.69 60.69 3.4K
10:26 60.75 60.75 60.73 60.75 4.2K
10:27 60.75 60.78 60.74 60.78 10.1K
10:28 60.78 60.84 60.78 60.84 5.9K
10:29 60.84 60.86 60.83 60.86 5.9K
10:30 60.87 60.87 60.84 60.87 7.0K
10:31 60.87 60.87 60.85 60.85 9.6K
10:32 60.88 60.92 60.87 60.87 9.4K
10:33 60.88 60.88 60.83 60.83 3.2K
10:34 60.84 60.84 60.82 60.84 5.9K
10:35 60.82 60.82 60.76 60.76 5.6K
10:36 60.70 60.71 60.66 60.68 1.6K
10:37 60.71 60.71 60.70 60.70 3.3K
10:38 60.74 60.75 60.74 60.75 3.9K
10:39 60.73 60.78 60.73 60.78 7.7K
10:40 60.80 60.81 60.79 60.81 2.9K
10:41 60.81 60.83 60.81 60.82 1.8K
10:42 60.82 60.83 60.81 60.83 6.5K
10:43 60.82 60.83 60.82 60.82 2.2K
10:44 60.83 60.90 60.83 60.89 6.2K
10:45 60.87 60.88 60.81 60.88 6.5K
10:46 60.88 60.90 60.85 60.90 5.1K
10:47 60.90 60.91 60.89 60.90 5.4K
10:48 60.90 60.91 60.89 60.90 3.0K
10:49 60.93 60.94 60.93 60.94 6.8K
10:50 60.92 60.94 60.92 60.94 3.3K
10:51 60.95 60.96 60.95 60.95 1.6K
10:52 60.95 60.95 60.90 60.90 4.1K
10:53 60.90 60.90 60.87 60.88 3.1K
10:54 60.88 60.88 60.86 60.88 3.0K
10:55 60.85 60.87 60.84 60.84 7.0K
10:56 60.82 60.82 60.79 60.80 5.5K
10:57 60.80 60.84 60.80 60.83 6.3K
10:58 60.83 60.84 60.82 60.84 4.3K
10:59 60.82 60.83 60.81 60.83 5.0K
11:00 60.84 60.84 60.79 60.79 7.2K
11:01 60.79 60.89 60.79 60.89 7.3K
11:02 60.91 60.92 60.87 60.87 4.2K
11:03 60.80 60.83 60.79 60.83 3.9K
11:04 60.84 60.84 60.78 60.78 3.0K
11:05 60.78 60.85 60.78 60.85 6.9K
11:06 60.85 60.90 60.85 60.90 2.7K
11:07 60.94 60.94 60.93 60.93 2.5K
11:08 60.93 60.95 60.92 60.93 6.7K
11:09 60.92 60.93 60.92 60.92 1.2K
11:10 60.91 60.99 60.91 60.99 11.1K
11:11 60.99 60.99 60.97 60.99 6.6K
11:12 61.00 61.00 60.98 60.98 2.8K
11:13 60.99 61.02 60.94 60.94 5.6K
11:14 60.94 60.99 60.94 60.99 5.1K
11:15 61.00 61.00 60.99 61.00 3.6K
11:16 61.00 61.00 60.97 60.97 5.4K
11:17 60.97 61.00 60.97 61.00 4.2K
11:18 61.02 61.03 61.01 61.01 1.2K
11:19 60.98 61.01 60.98 61.01 4.2K
11:20 61.03 61.03 61.01 61.02 1.6K
11:21 61.02 61.02 61.00 61.00 8.5K
11:22 60.98 60.98 60.94 60.96 4.1K
11:23 60.98 61.02 60.97 61.00 10.1K
11:24 61.00 61.00 60.98 60.98 3.2K
11:25 60.99 60.99 60.94 60.94 3.1K
11:26 60.95 60.98 60.95 60.98 4.2K
11:27 60.99 61.01 60.94 61.01 12.1K
11:28 60.99 61.01 60.94 60.94 5.8K
11:29 60.92 60.92 60.89 60.89 10.2K
11:30 60.89 61.01 60.89 61.01 8.3K
11:31 60.99 60.99 60.87 60.87 9.5K
11:32 60.87 60.88 60.84 60.84 5.8K
11:33 60.87 60.88 60.87 60.88 1.9K
11:34 60.89 60.89 60.86 60.86 3.9K
11:35 60.85 60.89 60.85 60.89 2.4K
11:36 60.89 60.90 60.89 60.90 2.2K
11:37 60.90 60.90 60.89 60.89 2.9K
11:38 60.88 60.89 60.87 60.89 5.7K
11:39 60.88 60.88 60.84 60.84 3.4K
11:40 60.82 60.82 60.81 60.82 5.2K
11:41 60.81 60.82 60.81 60.82 4.0K
11:42 60.82 60.82 60.82 60.82 2.1K
11:43 60.84 60.84 60.83 60.83 5.8K
11:44 60.80 60.81 60.80 60.80 4.5K
11:45 60.81 60.82 60.81 60.82 4.8K
11:46 60.81 60.84 60.81 60.84 3.5K
11:47 60.84 60.85 60.84 60.85 1.9K
11:48 60.85 60.85 60.84 60.84 2.2K
11:49 60.84 60.86 60.84 60.86 3.4K
11:50 60.89 60.89 60.89 60.89 2.9K
11:51 60.90 60.90 60.86 60.86 5.0K
11:52 60.86 60.86 60.80 60.81 3.7K
11:53 60.80 60.80 60.80 60.80 0.8K
11:54 60.81 60.81 60.80 60.80 2.9K
11:55 60.80 60.82 60.80 60.82 2.1K
11:56 60.83 60.84 60.82 60.84 5.1K
11:57 60.85 60.85 60.84 60.84 4.5K
11:58 60.85 60.85 60.83 60.83 3.0K
11:59 60.83 60.84 60.82 60.82 3.0K
12:00 60.82 60.85 60.82 60.85 16.5K
12:01 60.84 60.84 60.78 60.78 4.5K
12:02 60.80 60.80 60.80 60.80 1.2K
12:03 60.79 60.79 60.73 60.73 3.2K
12:04 60.73 60.74 60.73 60.74 2.6K
12:05 60.73 60.73 60.73 60.73 0.6K
12:06 60.74 60.78 60.74 60.78 5.6K
12:07 60.79 60.79 60.75 60.77 5.8K
12:08 60.77 60.77 60.76 60.76 3.0K
12:09 60.75 60.75 60.68 60.68 7.4K
12:10 60.66 60.66 60.65 60.66 3.3K
12:11 60.66 60.68 60.66 60.68 3.6K
12:12 60.70 60.70 60.65 60.65 4.1K
12:13 60.68 60.69 60.68 60.69 4.9K
12:14 60.71 60.73 60.70 60.73 5.0K
12:15 60.72 60.73 60.72 60.73 2.6K
12:16 60.73 60.73 60.72 60.72 1.5K
12:17 60.73 60.74 60.73 60.74 1.3K
12:18 60.73 60.74 60.72 60.72 0.9K
12:19 60.72 60.73 60.72 60.72 1.5K
12:20 60.77 60.81 60.77 60.81 4.6K
12:21 60.81 60.81 60.80 60.80 1.5K
12:22 60.82 60.83 60.81 60.83 2.1K
12:23 60.83 60.83 60.80 60.80 3.4K
12:24 60.80 60.80 60.80 60.80 0.8K
12:25 60.79 60.81 60.79 60.81 3.6K
12:26 60.81 60.82 60.81 60.81 1.3K
12:27 60.81 60.84 60.81 60.84 4.8K
12:28 60.83 60.85 60.83 60.85 2.1K
12:29 60.84 60.84 60.79 60.79 5.1K
12:30 60.76 60.76 60.75 60.75 2.0K
12:31 60.75 60.76 60.75 60.76 2.4K
12:32 60.78 60.81 60.77 60.78 4.7K
12:33 60.76 60.78 60.76 60.78 2.8K
12:34 60.81 60.82 60.81 60.82 5.4K
12:35 60.82 60.82 60.75 60.75 4.1K
12:36 60.76 60.80 60.76 60.80 1.5K
12:37 60.82 60.83 60.82 60.83 3.1K
12:38 60.83 60.86 60.83 60.85 3.7K
12:39 60.84 60.84 60.82 60.82 1.9K
12:40 60.82 60.82 60.79 60.79 8.9K
12:41 60.81 60.86 60.81 60.82 10.5K
12:42 60.82 60.82 60.81 60.81 1.7K
12:43 60.83 60.84 60.83 60.84 2.1K
12:44 60.84 60.85 60.84 60.85 2.6K
12:45 60.85 60.85 60.85 60.85 1.4K
12:46 60.87 60.87 60.87 60.87 2.0K
12:47 60.87 60.88 60.87 60.88 2.0K
12:48 60.86 60.87 60.86 60.87 3.0K
12:49 60.87 60.88 60.87 60.88 8.8K
12:50 60.89 60.89 60.87 60.89 4.5K
12:51 60.89 60.89 60.89 60.89 1.6K
12:52 60.90 60.91 60.90 60.91 3.3K
12:53 60.91 60.93 60.90 60.93 27.2K
12:54 60.94 60.95 60.94 60.95 1.8K
12:55 60.94 60.95 60.91 60.92 5.3K
12:56 60.95 60.98 60.95 60.98 7.8K
12:57 60.97 60.99 60.97 60.99 2.2K
12:58 61.00 61.02 60.99 61.00 3.1K
12:59 61.02 61.05 61.02 61.05 3.8K
13:00 61.04 61.04 61.00 61.00 1.5K
13:01 61.01 61.01 61.01 61.01 6.1K
13:02 60.99 60.99 60.99 60.99 1.2K
13:03 61.00 61.03 61.00 61.03 3.1K
13:04 61.04 61.05 61.04 61.05 1.4K
13:05 61.05 61.05 61.03 61.03 3.0K
13:06 61.02 61.02 61.01 61.01 3.0K
13:07 61.02 61.04 61.02 61.04 2.9K
13:08 61.05 61.07 61.05 61.07 1.7K
13:09 61.07 61.07 61.04 61.04 3.1K
13:11 61.06 61.06 61.02 61.02 5.4K
13:12 61.02 61.02 60.98 61.01 10.2K
13:13 61.00 61.01 61.00 61.01 1.5K
13:14 60.99 61.00 60.99 61.00 7.8K
13:15 61.00 61.02 60.99 61.02 5.5K
13:16 61.04 61.04 61.02 61.02 1.0K
13:17 61.02 61.02 61.02 61.02 1.6K
13:18 61.00 61.00 60.98 60.98 4.7K
13:19 60.98 61.03 60.98 61.03 3.8K
13:20 61.03 61.04 61.03 61.04 5.8K
13:21 61.00 61.04 61.00 61.04 7.0K
13:22 61.01 61.01 61.01 61.01 2.9K
13:23 61.02 61.02 61.02 61.02 0.5K
13:24 61.01 61.02 61.01 61.02 1.6K
13:25 61.01 61.01 60.98 60.98 3.3K
13:26 60.98 61.00 60.98 61.00 2.2K
13:27 61.00 61.00 61.00 61.00 1.6K
13:28 61.00 61.03 61.00 61.03 4.5K
13:29 61.03 61.03 61.03 61.03 1.1K
13:30 61.03 61.03 60.98 60.98 4.9K
13:31 60.97 60.97 60.94 60.94 1.7K
13:32 60.94 60.94 60.93 60.93 2.5K
13:33 60.95 60.95 60.95 60.95 1.9K
13:34 60.96 60.96 60.93 60.93 5.7K
13:35 60.94 60.95 60.93 60.95 14.4K
13:36 60.96 60.97 60.96 60.97 1.2K
13:37 60.97 61.01 60.97 61.00 3.5K
13:38 61.01 61.01 61.01 61.01 2.8K
13:39 61.01 61.01 60.98 60.98 3.4K
13:40 60.97 60.98 60.97 60.98 3.3K
13:41 61.00 61.01 61.00 61.01 2.8K
13:42 61.00 61.00 61.00 61.00 1.7K
13:43 60.99 61.00 60.99 61.00 0.9K
13:44 61.00 61.00 61.00 61.00 2.6K
13:45 60.99 61.00 60.98 60.98 4.2K
13:46 60.96 60.97 60.96 60.97 2.9K
13:47 60.98 60.98 60.98 60.98 1.5K
13:48 60.98 60.99 60.98 60.99 5.7K
13:49 61.00 61.00 61.00 61.00 5.2K
13:50 60.98 60.98 60.95 60.95 1.3K
13:51 60.95 61.03 60.95 61.03 16.1K
13:52 61.03 61.03 61.03 61.03 1.0K
13:53 61.03 61.03 61.02 61.02 1.9K
13:54 61.02 61.02 61.02 61.02 1.7K
13:55 61.00 61.03 60.99 61.03 6.5K
13:56 61.05 61.09 61.05 61.09 3.8K
13:57 61.10 61.10 61.10 61.10 2.3K
13:58 61.08 61.08 61.08 61.08 2.5K
13:59 61.08 61.08 61.07 61.07 1.9K
14:00 61.06 61.06 61.06 61.06 1.3K
14:02 61.07 61.08 61.06 61.06 27.6K
14:03 61.05 61.05 61.03 61.04 3.6K
14:04 61.03 61.07 61.02 61.06 6.9K
14:05 61.06 61.07 61.06 61.07 2.9K
14:06 61.07 61.07 61.05 61.05 2.8K
14:07 61.05 61.05 61.05 61.05 2.2K
14:08 61.04 61.04 61.02 61.02 3.6K
14:09 61.02 61.03 61.02 61.03 1.1K
14:10 61.03 61.04 61.02 61.04 3.9K
14:11 61.03 61.03 61.02 61.02 2.2K
14:12 61.02 61.02 61.02 61.02 1.0K
14:13 61.04 61.04 61.04 61.04 4.2K
14:14 61.05 61.05 61.03 61.03 2.2K
14:15 61.03 61.03 61.01 61.02 3.7K
14:16 61.01 61.02 61.01 61.02 0.9K
14:17 61.02 61.03 61.01 61.03 4.1K
14:18 61.02 61.02 61.02 61.02 1.4K
14:19 61.00 61.01 60.96 60.96 27.6K
14:20 60.97 61.02 60.97 61.02 3.2K
14:21 61.02 61.04 61.02 61.04 2.8K
14:22 61.04 61.05 61.04 61.05 2.2K
14:23 61.06 61.07 61.06 61.06 4.0K
14:24 61.06 61.06 61.06 61.06 2.8K
14:25 61.05 61.05 61.02 61.02 3.6K
14:26 61.05 61.05 61.05 61.05 2.7K
14:27 61.06 61.06 61.03 61.03 6.9K
14:28 61.04 61.05 61.04 61.05 2.9K
14:29 61.07 61.07 61.07 61.07 1.6K
14:30 61.08 61.08 61.07 61.07 2.1K
14:31 61.08 61.08 61.07 61.08 2.7K
14:32 61.08 61.08 61.08 61.08 0.5K
14:33 61.07 61.07 61.05 61.05 2.7K
14:34 61.07 61.07 61.06 61.06 2.7K
14:35 61.05 61.06 61.04 61.04 3.7K
14:36 61.04 61.05 61.04 61.05 2.3K
14:37 61.05 61.05 61.05 61.05 2.4K
14:38 61.05 61.05 61.05 61.05 1.0K
14:39 61.05 61.05 61.05 61.05 0.4K
14:40 61.04 61.05 61.04 61.05 2.0K
14:41 61.04 61.04 61.04 61.04 3.6K
14:42 61.02 61.02 60.95 60.95 25.7K
14:43 60.94 60.94 60.94 60.94 0.9K
14:44 60.91 60.91 60.90 60.90 6.8K
14:45 60.90 60.90 60.88 60.88 1.7K
14:46 60.89 60.90 60.88 60.90 6.8K
14:47 60.87 60.87 60.87 60.87 2.0K
14:48 60.86 60.86 60.86 60.86 1.9K
14:49 60.86 60.86 60.84 60.85 4.2K
14:50 60.87 60.87 60.87 60.87 1.8K
14:51 60.87 60.88 60.87 60.88 2.8K
14:52 60.87 60.88 60.87 60.88 2.4K
14:53 60.86 60.86 60.86 60.86 2.4K
14:54 60.88 60.88 60.88 60.88 1.5K
14:55 60.87 60.87 60.87 60.87 1.9K
14:56 60.86 60.86 60.86 60.86 1.2K
14:57 60.86 60.87 60.86 60.87 3.9K
14:58 60.85 60.85 60.83 60.83 4.6K
14:59 60.80 60.83 60.80 60.81 2.5K
15:00 60.82 60.85 60.82 60.85 2.2K
15:01 60.86 60.87 60.86 60.86 2.2K
15:02 60.85 60.86 60.85 60.86 1.6K
15:03 60.85 60.85 60.83 60.83 2.9K
15:05 60.85 60.85 60.85 60.85 1.6K
15:06 60.84 60.85 60.84 60.85 3.0K
15:07 60.81 60.81 60.81 60.81 1.3K
15:08 60.82 60.82 60.82 60.82 2.7K
15:09 60.83 60.83 60.81 60.82 3.1K
15:10 60.83 60.83 60.83 60.83 3.0K
15:11 60.82 60.85 60.82 60.85 4.2K
15:12 60.84 60.85 60.83 60.85 1.4K
15:13 60.85 60.85 60.83 60.83 2.7K
15:14 60.83 60.83 60.80 60.80 104.7K
15:15 60.81 60.87 60.78 60.78 10.3K
15:17 60.79 60.79 60.79 60.79 2.7K
15:18 60.79 60.79 60.79 60.79 0.9K
15:19 60.81 60.81 60.79 60.79 13.2K
15:21 60.79 60.79 60.76 60.76 2.3K
15:22 60.77 60.77 60.74 60.74 1.5K
15:23 60.73 60.75 60.73 60.74 2.0K
15:24 60.75 60.75 60.74 60.74 3.5K
15:25 60.72 60.73 60.72 60.73 4.0K
15:26 60.72 60.73 60.72 60.72 5.8K
15:27 60.72 60.72 60.72 60.72 0.8K
15:28 60.72 60.76 60.72 60.76 4.3K
15:29 60.75 60.75 60.73 60.73 27.5K
15:30 60.73 60.74 60.69 60.71 33.7K
15:31 60.70 60.71 60.70 60.71 2.4K
15:32 60.71 60.75 60.71 60.72 8.0K
15:33 60.74 60.74 60.68 60.68 4.5K
15:34 60.68 60.72 60.68 60.69 4.8K
15:35 60.70 60.71 60.70 60.71 3.8K
15:36 60.70 60.71 60.69 60.69 12.9K
15:37 60.69 60.69 60.67 60.67 7.4K
15:38 60.67 60.69 60.67 60.68 3.1K
15:39 60.68 60.70 60.58 60.59 12.8K
15:40 60.60 60.61 60.58 60.58 5.0K
15:41 60.59 60.62 60.59 60.62 6.4K
15:42 60.64 60.64 60.62 60.62 5.0K
15:43 60.61 60.63 60.61 60.63 2.0K
15:44 60.62 60.64 60.62 60.62 3.8K
15:45 60.61 60.65 60.61 60.65 4.4K
15:46 60.67 60.67 60.67 60.67 3.6K
15:47 60.67 60.67 60.66 60.66 6.6K
15:48 60.66 60.67 60.66 60.67 8.3K
15:49 60.67 60.67 60.66 60.66 5.8K
15:50 60.67 60.68 60.60 60.62 28.0K
15:51 60.61 60.61 60.56 60.56 16.2K
15:52 60.56 60.56 60.53 60.54 26.4K
15:53 60.53 60.54 60.50 60.50 14.3K
15:54 60.51 60.51 60.44 60.50 40.6K
15:55 60.54 60.57 60.53 60.54 32.3K
15:56 60.55 60.56 60.53 60.53 16.7K
15:57 60.51 60.53 60.51 60.52 24.4K
15:58 60.52 60.55 60.51 60.53 54.3K
15:59 60.52 60.55 60.52 60.54 202.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar