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 60.89 60.89 60.30 60.44 24.1K
09:31 60.53 60.53 60.42 60.43 4.8K
09:32 60.44 60.44 60.41 60.42 11.3K
09:33 60.42 60.66 60.42 60.54 20.8K
09:34 60.44 60.46 60.40 60.40 11.1K
09:35 60.47 60.47 60.47 60.47 2.9K
09:36 60.41 60.41 60.41 60.41 0.8K
09:37 60.41 60.53 60.41 60.53 5.2K
09:38 60.54 60.62 60.54 60.62 1.3K
09:39 60.55 60.55 60.44 60.44 5.6K
09:40 60.43 60.46 60.43 60.46 3.4K
09:41 60.40 60.49 60.40 60.49 3.5K
09:42 60.43 60.43 60.43 60.43 0.6K
09:43 60.44 60.52 60.44 60.52 2.9K
09:44 60.56 60.56 60.56 60.56 1.4K
09:45 60.56 60.56 60.45 60.45 3.4K
09:46 60.45 60.51 60.45 60.51 2.7K
09:47 60.43 60.50 60.39 60.41 2.9K
09:48 60.43 60.49 60.43 60.49 58.0K
09:49 60.49 60.50 60.49 60.50 1.0K
09:50 60.50 60.50 60.50 60.50 1.0K
09:51 60.46 60.46 60.33 60.33 8.4K
09:52 60.40 60.40 60.40 60.40 2.6K
09:53 60.45 60.45 60.41 60.41 2.3K
09:54 60.53 60.56 60.53 60.56 2.1K
09:55 60.59 60.59 60.56 60.59 0.9K
09:56 60.59 60.63 60.58 60.58 6.0K
09:57 60.57 60.59 60.55 60.55 3.6K
09:58 60.57 60.58 60.57 60.58 1.3K
09:59 60.59 60.74 60.59 60.74 29.1K
10:00 60.75 60.78 60.74 60.74 7.4K
10:01 60.74 60.74 60.72 60.74 10.2K
10:02 60.72 60.72 60.69 60.70 79.6K
10:03 60.70 60.72 60.70 60.71 2.1K
10:04 60.71 60.71 60.71 60.71 1.0K
10:05 60.73 60.75 60.72 60.74 4.4K
10:06 60.78 60.81 60.78 60.81 1.8K
10:07 60.81 60.82 60.77 60.77 3.4K
10:08 60.80 60.80 60.73 60.73 3.5K
10:09 60.76 60.76 60.72 60.76 2.0K
10:11 60.79 60.81 60.79 60.81 1.8K
10:12 60.77 60.81 60.77 60.79 5.0K
10:13 60.76 60.76 60.75 60.75 4.0K
10:15 60.75 60.78 60.75 60.78 1.8K
10:16 60.79 60.82 60.79 60.81 7.3K
10:17 60.81 60.88 60.81 60.87 2.9K
10:18 60.86 60.86 60.84 60.86 2.8K
10:19 60.88 60.88 60.76 60.79 9.8K
10:20 60.75 60.79 60.72 60.79 10.5K
10:21 60.79 60.79 60.79 60.79 1.2K
10:22 60.79 60.84 60.79 60.84 7.9K
10:23 60.88 60.91 60.82 60.85 5.4K
10:24 60.85 60.90 60.83 60.90 2.7K
10:25 60.93 60.93 60.91 60.93 1.6K
10:26 60.91 60.91 60.91 60.91 1.1K
10:27 60.89 60.93 60.85 60.89 4.5K
10:28 60.83 60.83 60.83 60.83 2.9K
10:29 60.82 60.84 60.82 60.82 5.4K
10:30 60.81 60.81 60.72 60.72 9.8K
10:31 60.73 60.73 60.70 60.70 2.3K
10:32 60.71 60.72 60.69 60.72 5.2K
10:33 60.71 60.71 60.67 60.68 6.2K
10:34 60.66 60.66 60.62 60.62 2.8K
10:35 60.61 60.62 60.60 60.61 3.2K
10:36 60.61 60.61 60.61 60.61 3.0K
10:37 60.60 60.64 60.60 60.64 10.0K
10:38 60.62 60.62 60.62 60.62 4.2K
10:39 60.66 60.71 60.66 60.71 9.3K
10:40 60.70 60.74 60.69 60.74 4.5K
10:41 60.73 60.74 60.72 60.74 2.1K
10:42 60.74 60.74 60.72 60.72 2.1K
10:43 60.74 60.74 60.65 60.65 9.4K
10:44 60.65 60.67 60.65 60.66 5.1K
10:45 60.66 60.66 60.64 60.64 4.4K
10:46 60.62 60.62 60.57 60.57 3.4K
10:47 60.61 60.62 60.61 60.62 1.6K
10:48 60.57 60.65 60.57 60.65 2.2K
10:49 60.62 60.62 60.61 60.62 5.2K
10:50 60.63 60.63 60.60 60.60 3.0K
10:51 60.59 60.60 60.59 60.60 2.9K
10:52 60.59 60.60 60.57 60.60 7.4K
10:53 60.60 60.61 60.60 60.61 0.8K
10:54 60.62 60.62 60.60 60.60 3.8K
10:55 60.62 60.62 60.62 60.62 0.9K
10:56 60.63 60.63 60.63 60.63 1.6K
10:57 60.53 60.56 60.53 60.56 7.9K
10:58 60.55 60.57 60.53 60.55 5.8K
10:59 60.54 60.57 60.54 60.57 6.1K
11:00 60.55 60.57 60.55 60.55 5.0K
11:01 60.53 60.54 60.52 60.52 6.1K
11:02 60.52 60.52 60.49 60.49 3.9K
11:03 60.50 60.50 60.49 60.50 4.4K
11:04 60.50 60.51 60.50 60.51 5.7K
11:05 60.54 60.56 60.54 60.55 38.8K
11:06 60.53 60.55 60.53 60.55 4.8K
11:07 60.54 60.59 60.53 60.59 8.2K
11:08 60.60 60.63 60.60 60.60 3.3K
11:09 60.59 60.60 60.59 60.60 1.7K
11:10 60.60 60.60 60.59 60.59 4.0K
11:11 60.57 60.59 60.54 60.59 11.9K
11:12 60.59 60.61 60.56 60.57 11.0K
11:13 60.55 60.57 60.48 60.48 8.9K
11:14 60.47 60.48 60.46 60.47 8.0K
11:15 60.48 60.50 60.48 60.50 5.5K
11:16 60.51 60.55 60.51 60.55 3.0K
11:17 60.56 60.56 60.47 60.48 8.3K
11:18 60.49 60.49 60.47 60.48 2.7K
11:19 60.48 60.50 60.48 60.50 6.0K
11:20 60.50 60.52 60.50 60.52 5.9K
11:21 60.52 60.54 60.51 60.51 5.9K
11:22 60.54 60.57 60.54 60.57 3.9K
11:23 60.58 60.58 60.57 60.58 8.8K
11:24 60.55 60.55 60.52 60.52 5.6K
11:25 60.47 60.49 60.47 60.49 15.3K
11:26 60.49 60.50 60.49 60.50 4.8K
11:27 60.50 60.51 60.50 60.51 5.1K
11:29 60.50 60.50 60.49 60.49 3.3K
11:30 60.49 60.49 60.47 60.48 6.8K
11:31 60.47 60.48 60.47 60.48 1.7K
11:32 60.48 60.48 60.46 60.46 5.9K
11:33 60.45 60.48 60.45 60.48 79.5K
11:34 60.47 60.47 60.44 60.44 4.2K
11:36 60.38 60.40 60.38 60.40 2.2K
11:37 60.38 60.42 60.34 60.42 14.3K
11:38 60.42 60.42 60.38 60.39 3.7K
11:39 60.41 60.44 60.41 60.43 2.9K
11:40 60.45 60.45 60.45 60.45 1.7K
11:41 60.49 60.56 60.49 60.56 7.3K
11:42 60.55 60.59 60.55 60.59 2.8K
11:43 60.60 60.60 60.60 60.60 0.9K
11:44 60.61 60.61 60.58 60.58 2.5K
11:45 60.60 60.62 60.60 60.60 5.0K
11:46 60.61 60.62 60.61 60.62 0.7K
11:47 60.63 60.65 60.63 60.65 6.1K
11:48 60.59 60.59 60.57 60.56 2.5K
11:50 60.57 60.58 60.57 60.58 0.6K
11:51 60.59 60.60 60.57 60.57 4.0K
11:52 60.55 60.55 60.54 60.54 0.8K
11:53 60.54 60.59 60.54 60.59 3.2K
11:54 60.59 60.59 60.59 60.59 0.3K
11:55 60.59 60.62 60.57 60.62 3.5K
11:56 60.64 60.64 60.64 60.64 0.1K
11:57 60.63 60.63 60.62 60.62 3.8K
11:58 60.63 60.63 60.63 60.63 1.1K
11:59 60.62 60.62 60.62 60.62 3.7K
12:00 60.62 60.63 60.62 60.63 1.1K
12:01 60.64 60.71 60.64 60.71 38.3K
12:02 60.74 60.80 60.74 60.80 5.6K
12:03 60.80 60.80 60.80 60.80 2.4K
12:04 60.81 60.82 60.81 60.82 2.8K
12:05 60.82 60.82 60.82 60.82 0.8K
12:06 60.83 60.83 60.82 60.83 4.7K
12:07 60.83 60.83 60.83 60.83 2.0K
12:08 60.84 60.84 60.84 60.84 2.2K
12:09 60.84 60.88 60.84 60.88 3.6K
12:10 60.89 60.89 60.86 60.86 9.0K
12:11 60.86 60.88 60.86 60.86 1.0K
12:12 60.86 60.86 60.86 60.86 1.7K
12:13 60.86 60.86 60.83 60.83 7.2K
12:14 60.84 60.84 60.84 60.84 0.6K
12:15 60.85 60.85 60.84 60.84 2.7K
12:16 60.86 60.86 60.85 60.85 2.0K
12:17 60.85 60.88 60.85 60.88 8.7K
12:18 60.89 60.89 60.89 60.89 0.7K
12:19 60.88 60.88 60.87 60.88 3.0K
12:20 60.88 60.88 60.88 60.88 1.9K
12:21 60.88 60.88 60.86 60.86 4.4K
12:22 60.83 60.85 60.83 60.85 9.0K
12:23 60.85 60.85 60.84 60.84 0.7K
12:24 60.88 60.92 60.88 60.92 7.5K
12:25 60.92 60.94 60.92 60.94 1.1K
12:26 60.94 60.96 60.94 60.96 3.9K
12:28 60.95 60.95 60.93 60.93 8.6K
12:29 60.93 60.93 60.93 60.93 0.6K
12:30 60.93 60.95 60.93 60.93 3.2K
12:31 60.93 60.93 60.93 60.93 1.1K
12:32 60.95 60.95 60.91 60.92 6.6K
12:33 60.91 60.91 60.90 60.90 3.4K
12:34 60.90 60.90 60.90 60.90 3.1K
12:35 60.90 60.90 60.90 60.90 7.7K
12:36 60.90 60.90 60.88 60.88 10.1K
12:37 60.90 60.93 60.90 60.92 8.3K
12:38 60.92 60.92 60.92 60.92 0.5K
12:39 60.92 60.92 60.92 60.92 1.0K
12:40 60.92 60.92 60.92 60.92 2.8K
12:41 60.92 60.93 60.92 60.93 2.1K
12:42 60.94 60.97 60.94 60.97 3.5K
12:43 60.92 60.92 60.89 60.89 3.9K
12:44 60.91 60.91 60.91 60.91 1.4K
12:45 60.95 60.95 60.91 60.91 2.7K
12:46 60.93 60.93 60.91 60.91 4.4K
12:47 60.92 60.92 60.91 60.91 0.5K
12:48 60.91 60.94 60.91 60.93 4.9K
12:49 60.92 60.92 60.92 60.92 1.5K
12:50 60.90 60.94 60.90 60.94 2.6K
12:51 60.94 60.94 60.87 60.87 8.2K
12:52 60.90 60.93 60.90 60.93 1.2K
12:53 60.94 60.96 60.94 60.95 9.7K
12:54 60.92 60.94 60.92 60.94 1.8K
12:55 60.94 60.95 60.94 60.94 2.1K
12:56 60.97 60.97 60.97 60.97 2.4K
12:57 60.96 60.96 60.95 60.95 3.5K
12:58 60.95 60.95 60.90 60.90 3.1K
12:59 60.90 60.92 60.90 60.92 1.8K
13:00 60.90 60.90 60.90 60.90 5.7K
13:01 60.92 60.92 60.90 60.92 3.0K
13:02 60.91 60.91 60.91 60.91 0.8K
13:03 60.92 60.93 60.92 60.93 3.4K
13:04 60.94 60.94 60.94 60.94 1.7K
13:05 60.95 60.95 60.95 60.95 0.3K
13:06 60.94 60.96 60.94 60.96 1.6K
13:07 60.95 60.95 60.90 60.90 8.8K
13:08 60.91 60.92 60.91 60.92 0.4K
13:09 60.93 60.94 60.93 60.94 0.9K
13:10 60.94 60.97 60.94 60.97 4.3K
13:11 60.97 60.97 60.94 60.96 1.5K
13:12 60.95 60.95 60.94 60.95 3.1K
13:13 60.95 60.95 60.95 60.95 0.4K
13:14 60.95 60.95 60.91 60.91 6.3K
13:15 60.90 60.91 60.90 60.91 1.6K
13:16 60.91 60.91 60.91 60.91 0.1K
13:17 60.90 60.92 60.90 60.92 2.2K
13:18 60.92 60.93 60.91 60.93 2.2K
13:19 60.93 60.93 60.93 60.93 0.8K
13:20 60.92 60.92 60.89 60.90 4.0K
13:21 60.90 60.91 60.90 60.91 2.3K
13:22 60.93 60.93 60.92 60.92 1.1K
13:23 60.93 60.93 60.93 60.93 0.9K
13:24 60.93 60.94 60.93 60.94 1.1K
13:25 60.94 60.94 60.93 60.94 3.7K
13:26 60.91 60.92 60.91 60.92 4.9K
13:27 60.92 60.92 60.90 60.90 1.7K
13:28 60.91 60.93 60.90 60.93 3.7K
13:29 60.92 60.92 60.92 60.92 0.7K
13:31 60.93 60.93 60.93 60.93 0.6K
13:32 60.93 60.94 60.93 60.94 3.1K
13:33 60.93 60.94 60.93 60.93 0.8K
13:34 60.93 60.95 60.93 60.95 3.0K
13:35 60.94 60.95 60.94 60.95 50.9K
13:36 60.90 60.90 60.90 60.90 31.5K
13:37 60.90 60.93 60.90 60.93 2.9K
13:38 60.93 60.94 60.93 60.94 2.6K
13:39 60.93 60.95 60.93 60.95 1.6K
13:40 60.94 60.97 60.94 60.97 8.6K
13:41 60.99 60.99 60.97 60.97 77.6K
13:42 61.01 61.01 60.96 60.96 19.9K
13:44 60.96 61.04 60.96 61.04 10.3K
13:45 61.08 61.10 61.08 61.10 1.7K
13:46 61.09 61.10 61.08 61.10 4.7K
13:47 61.11 61.11 61.11 61.11 0.9K
13:48 61.11 61.12 61.09 61.09 9.8K
13:49 61.08 61.08 61.08 61.08 1.4K
13:50 61.09 61.13 61.09 61.13 4.3K
13:51 61.14 61.18 61.14 61.18 17.9K
13:52 61.18 61.19 61.18 61.19 0.6K
13:53 61.17 61.19 61.15 61.19 8.6K
13:54 61.18 61.18 61.14 61.14 37.8K
13:55 61.14 61.14 61.14 61.14 2.1K
13:56 61.14 61.15 61.14 61.15 2.7K
13:57 61.14 61.14 61.05 61.06 45.2K
13:58 61.07 61.07 61.06 61.06 1.8K
13:59 61.07 61.07 61.05 61.05 3.8K
14:00 61.02 61.04 61.02 61.04 3.7K
14:01 61.02 61.02 61.01 61.01 3.3K
14:02 61.01 61.01 61.00 61.00 7.1K
14:03 61.01 61.01 61.01 61.01 2.6K
14:04 61.03 61.04 61.03 61.04 1.8K
14:05 61.04 61.04 61.03 61.04 3.0K
14:06 61.04 61.04 60.99 61.00 9.7K
14:07 60.98 61.00 60.97 60.97 3.0K
14:08 61.01 61.01 61.01 61.01 2.0K
14:09 61.01 61.02 61.01 61.01 1.8K
14:10 61.01 61.02 61.01 61.02 2.1K
14:11 60.98 60.99 60.97 60.98 7.1K
14:12 60.98 61.04 60.98 61.04 5.9K
14:13 61.02 61.04 61.02 61.04 0.7K
14:14 61.02 61.04 61.02 61.04 1.8K
14:15 61.05 61.05 61.03 61.05 3.6K
14:16 61.05 61.05 61.03 61.04 5.6K
14:17 61.04 61.09 61.04 61.09 3.8K
14:18 61.09 61.12 61.06 61.06 1.9K
14:19 61.12 61.12 61.09 61.11 1.1K
14:20 61.09 61.12 61.09 61.12 1.6K
14:21 61.13 61.13 61.11 61.13 276.9K
14:22 61.13 61.19 61.13 61.19 5.4K
14:23 61.19 61.25 61.19 61.24 5.7K
14:24 61.23 61.25 61.23 61.25 4.2K
14:25 61.24 61.24 61.21 61.23 6.4K
14:26 61.24 61.24 61.24 61.24 2.7K
14:28 61.23 61.23 61.23 61.23 1.2K
14:29 61.23 61.28 61.23 61.28 6.1K
14:30 61.25 61.25 61.22 61.22 6.8K
14:31 61.18 61.18 61.17 61.17 3.3K
14:32 61.16 61.17 61.16 61.17 5.3K
14:33 61.18 61.19 61.18 61.19 1.3K
14:34 61.19 61.21 61.19 61.20 5.5K
14:35 61.20 61.22 61.20 61.22 2.2K
14:36 61.22 61.24 61.22 61.24 3.5K
14:37 61.24 61.24 61.24 61.24 1.7K
14:38 61.24 61.26 61.24 61.26 4.7K
14:39 61.26 61.29 61.26 61.28 10.8K
14:40 61.28 61.36 61.26 61.36 11.9K
14:41 61.36 61.36 61.34 61.34 4.8K
14:42 61.33 61.34 61.33 61.34 2.9K
14:43 61.34 61.34 61.30 61.30 2.2K
14:44 61.32 61.32 61.30 61.32 2.4K
14:45 61.31 61.31 61.31 61.31 3.1K
14:46 61.31 61.31 61.30 61.30 3.1K
14:47 61.31 61.31 61.26 61.27 5.8K
14:48 61.28 61.30 61.28 61.30 3.3K
14:49 61.30 61.31 61.29 61.30 3.1K
14:50 61.31 61.31 61.31 61.31 3.4K
14:51 61.31 61.33 61.31 61.33 3.7K
14:52 61.33 61.34 61.29 61.29 8.2K
14:53 61.33 61.34 61.33 61.34 2.6K
14:54 61.33 61.33 61.33 61.33 0.9K
14:55 61.31 61.31 61.30 61.31 2.6K
14:56 61.32 61.32 61.28 61.28 14.8K
14:57 61.30 61.31 61.30 61.31 2.3K
14:58 61.33 61.33 61.33 61.33 1.9K
14:59 61.32 61.32 61.31 61.32 5.8K
15:00 61.32 61.33 61.32 61.33 1.8K
15:01 61.34 61.34 61.33 61.33 4.7K
15:02 61.34 61.37 61.34 61.37 8.8K
15:03 61.40 61.41 61.35 61.35 9.5K
15:04 61.36 61.36 61.33 61.33 3.8K
15:05 61.33 61.35 61.33 61.35 0.9K
15:06 61.34 61.34 61.34 61.34 0.4K
15:07 61.35 61.35 61.29 61.29 5.0K
15:08 61.30 61.31 61.29 61.29 2.7K
15:09 61.29 61.29 61.28 61.29 3.4K
15:10 61.28 61.29 61.26 61.29 12.2K
15:11 61.30 61.33 61.30 61.33 12.3K
15:12 61.37 61.38 61.35 61.35 12.1K
15:13 61.34 61.34 61.32 61.33 10.3K
15:14 61.34 61.34 61.34 61.34 2.0K
15:15 61.29 61.32 61.29 61.30 3.7K
15:16 61.31 61.34 61.31 61.34 2.1K
15:17 61.34 61.34 61.32 61.34 1.2K
15:18 61.35 61.37 61.35 61.37 3.6K
15:19 61.37 61.38 61.37 61.38 1.3K
15:20 61.36 61.37 61.35 61.35 20.1K
15:21 61.34 61.40 61.34 61.40 31.2K
15:22 61.41 61.44 61.36 61.37 7.7K
15:23 61.37 61.37 61.37 61.37 1.6K
15:24 61.35 61.37 61.35 61.37 4.6K
15:25 61.36 61.38 61.36 61.36 6.4K
15:26 61.37 61.37 61.36 61.36 273.7K
15:27 61.38 61.40 61.38 61.40 5.3K
15:28 61.40 61.40 61.37 61.37 6.8K
15:29 61.36 61.36 61.36 61.36 4.9K
15:30 61.36 61.36 61.31 61.31 9.1K
15:31 61.32 61.33 61.29 61.29 7.6K
15:32 61.29 61.29 61.28 61.28 8.1K
15:33 61.28 61.28 61.28 61.28 2.6K
15:34 61.29 61.30 61.29 61.29 6.2K
15:35 61.30 61.31 61.29 61.30 3.8K
15:36 61.30 61.37 61.30 61.37 9.3K
15:37 61.37 61.42 61.36 61.41 13.8K
15:38 61.41 61.41 61.39 61.40 8.0K
15:39 61.41 61.41 61.39 61.40 13.2K
15:40 61.40 61.41 61.32 61.32 13.6K
15:41 61.35 61.37 61.35 61.36 10.2K
15:42 61.36 61.36 61.33 61.33 5.3K
15:43 61.34 61.34 61.31 61.31 6.5K
15:44 61.32 61.33 61.32 61.33 2.4K
15:45 61.32 61.39 61.32 61.39 10.8K
15:46 61.39 61.39 61.37 61.37 10.8K
15:47 61.37 61.37 61.34 61.36 206.6K
15:48 61.36 61.42 61.36 61.42 10.4K
15:49 61.43 61.45 61.42 61.45 14.1K
15:50 61.45 61.48 61.42 61.42 517.3K
15:51 61.42 61.45 61.42 61.43 15.7K
15:52 61.44 61.44 61.42 61.42 10.4K
15:53 61.42 61.44 61.40 61.44 27.0K
15:54 61.45 61.45 61.43 61.44 20.4K
15:55 61.45 61.46 61.41 61.44 30.9K
15:56 61.44 61.48 61.43 61.47 24.2K
15:57 61.47 61.48 61.45 61.47 46.3K
15:58 61.47 61.48 61.42 61.43 53.3K
15:59 61.43 61.43 61.30 61.35 385.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar