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 62.00 62.15 62.00 62.08 68.2K
09:31 62.17 62.19 62.11 62.13 5.2K
09:32 62.20 62.57 62.13 62.57 19.0K
09:33 62.44 62.54 62.33 62.37 12.7K
09:34 62.43 62.47 62.43 62.47 7.1K
09:35 62.36 62.44 62.32 62.43 13.6K
09:36 62.37 62.43 62.29 62.33 5.2K
09:37 62.31 62.48 62.29 62.48 11.1K
09:38 62.49 62.53 62.37 62.52 6.1K
09:39 62.54 62.54 62.50 62.53 2.6K
09:40 62.53 62.53 62.43 62.53 2.2K
09:41 62.52 62.52 62.43 62.49 4.4K
09:42 62.51 62.58 62.50 62.54 5.3K
09:43 62.54 62.59 62.54 62.58 17.3K
09:44 62.61 62.65 62.61 62.64 4.6K
09:45 62.61 62.61 62.48 62.57 12.5K
09:46 62.55 62.58 62.48 62.48 1.7K
09:47 62.51 62.53 62.41 62.41 5.9K
09:48 62.33 62.33 62.25 62.26 3.1K
09:49 62.34 62.35 62.23 62.23 3.8K
09:50 62.19 62.19 62.13 62.16 1.2K
09:51 62.16 62.21 62.16 62.20 8.5K
09:52 62.21 62.23 62.18 62.18 10.7K
09:53 62.20 62.21 62.19 62.19 5.5K
09:54 62.08 62.08 61.96 61.96 17.7K
09:55 61.92 61.93 61.78 61.78 3.4K
09:56 61.79 61.83 61.79 61.83 3.7K
09:57 61.84 61.95 61.84 61.95 5.0K
09:58 61.92 61.92 61.90 61.92 2.9K
09:59 61.91 61.98 61.90 61.98 4.7K
10:00 62.03 62.03 62.00 62.00 8.4K
10:01 61.94 61.98 61.94 61.98 6.1K
10:02 62.00 62.00 61.95 62.00 10.1K
10:03 61.99 62.04 61.99 62.03 2.4K
10:04 62.05 62.09 62.05 62.09 2.8K
10:05 62.09 62.13 62.09 62.12 6.5K
10:06 62.14 62.21 62.14 62.21 17.5K
10:07 62.21 62.21 62.19 62.19 12.7K
10:08 62.21 62.28 62.21 62.28 3.7K
10:09 62.24 62.24 62.24 62.24 1.1K
10:10 62.24 62.34 62.24 62.34 6.8K
10:11 62.31 62.32 62.14 62.14 7.2K
10:12 62.13 62.20 62.13 62.20 2.7K
10:13 62.20 62.20 62.19 62.19 1.7K
10:14 62.20 62.20 62.19 62.19 0.9K
10:15 62.15 62.28 62.15 62.28 6.3K
10:16 62.28 62.28 62.23 62.23 4.2K
10:17 62.27 62.27 62.23 62.24 2.7K
10:18 62.24 62.24 62.14 62.14 4.3K
10:19 62.12 62.14 62.10 62.10 3.0K
10:20 62.10 62.10 62.05 62.06 3.3K
10:21 62.08 62.09 62.08 62.09 9.9K
10:22 62.11 62.11 62.11 62.11 3.9K
10:23 62.10 62.12 62.08 62.08 2.8K
10:24 61.97 61.97 61.86 61.86 10.4K
10:25 61.88 61.88 61.79 61.79 5.4K
10:26 61.81 61.81 61.67 61.72 11.4K
10:27 61.75 61.75 61.74 61.74 0.8K
10:28 61.70 61.70 61.65 61.65 5.6K
10:29 61.63 61.63 61.63 61.63 5.3K
10:30 61.61 61.63 61.61 61.63 2.3K
10:31 61.62 61.75 61.62 61.75 10.9K
10:32 61.77 61.79 61.76 61.77 1.5K
10:33 61.81 61.87 61.81 61.84 6.4K
10:34 61.84 61.88 61.84 61.88 2.8K
10:35 61.89 61.95 61.88 61.92 7.0K
10:36 61.95 61.95 61.91 61.93 5.9K
10:37 61.92 61.92 61.88 61.88 4.5K
10:38 61.83 61.84 61.81 61.83 7.7K
10:39 61.85 61.85 61.85 61.85 2.9K
10:40 61.85 61.87 61.85 61.87 4.2K
10:41 61.89 61.89 61.89 61.89 1.0K
10:42 61.89 61.89 61.89 61.89 1.8K
10:43 61.86 61.88 61.86 61.88 0.4K
10:44 61.89 61.89 61.88 61.88 0.7K
10:45 61.88 61.93 61.88 61.93 7.6K
10:46 61.93 61.98 61.93 61.98 7.0K
10:47 61.97 61.98 61.95 61.95 15.0K
10:48 61.88 61.88 61.87 61.87 2.3K
10:49 61.89 61.89 61.89 61.89 8.1K
10:50 61.93 61.99 61.93 61.99 3.3K
10:51 61.99 61.99 61.99 61.99 1.0K
10:52 62.00 62.03 62.00 62.03 2.6K
10:53 62.04 62.04 62.02 62.02 4.1K
10:55 62.00 62.00 62.00 62.00 0.6K
10:56 61.96 61.96 61.92 61.92 4.8K
10:57 61.93 61.98 61.93 61.98 5.0K
10:58 61.96 61.97 61.96 61.97 2.9K
10:59 61.98 61.99 61.98 61.99 1.9K
11:00 62.01 62.01 62.01 62.01 5.2K
11:01 62.01 62.02 62.00 62.02 5.8K
11:02 62.06 62.08 62.06 62.07 2.6K
11:03 62.03 62.03 62.03 62.03 16.8K
11:04 62.04 62.07 62.04 62.04 21.6K
11:05 62.05 62.06 62.05 62.05 5.8K
11:06 62.06 62.06 62.06 62.06 2.1K
11:07 62.06 62.06 62.02 62.02 4.4K
11:08 62.03 62.03 61.99 61.99 1.9K
11:09 61.96 61.96 61.93 61.93 2.3K
11:10 61.91 61.91 61.86 61.86 1.2K
11:11 61.85 61.85 61.74 61.74 3.3K
11:12 61.75 61.75 61.74 61.75 7.9K
11:13 61.73 61.76 61.71 61.75 2.4K
11:14 61.73 61.75 61.66 61.66 3.6K
11:15 61.65 61.65 61.61 61.61 2.4K
11:16 61.58 61.58 61.58 61.58 1.7K
11:17 61.58 61.58 61.56 61.57 8.7K
11:18 61.56 61.57 61.56 61.57 4.9K
11:19 61.57 61.57 61.55 61.56 3.7K
11:20 61.56 61.57 61.54 61.57 13.1K
11:21 61.61 61.62 61.60 61.60 6.6K
11:22 61.60 61.60 61.57 61.57 1.2K
11:23 61.57 61.59 61.57 61.57 4.8K
11:24 61.57 61.59 61.57 61.58 2.3K
11:25 61.59 61.59 61.59 61.59 2.6K
11:26 61.61 61.61 61.61 61.61 4.8K
11:27 61.60 61.60 61.60 61.60 1.4K
11:28 61.60 61.60 61.60 61.60 0.5K
11:29 61.60 61.60 61.60 61.60 0.3K
11:30 61.64 61.66 61.64 61.66 7.7K
11:32 61.72 61.72 61.72 61.72 4.3K
11:33 61.75 61.75 61.75 61.75 12.6K
11:34 61.76 61.78 61.76 61.78 2.2K
11:35 61.76 61.76 61.76 61.76 1.7K
11:36 61.70 61.70 61.64 61.64 6.8K
11:37 61.62 61.65 61.62 61.62 2.6K
11:38 61.62 61.63 61.62 61.63 8.9K
11:39 61.64 61.65 61.64 61.65 3.1K
11:40 61.64 61.65 61.64 61.64 1.1K
11:41 61.64 61.64 61.62 61.63 1.0K
11:42 61.64 61.64 61.63 61.63 1.1K
11:43 61.62 61.62 61.57 61.57 2.3K
11:44 61.57 61.60 61.57 61.57 2.1K
11:45 61.67 61.67 61.67 61.67 9.3K
11:46 61.67 61.67 61.66 61.66 3.0K
11:48 61.65 61.66 61.64 61.64 1.6K
11:49 61.67 61.71 61.67 61.71 6.2K
11:50 61.72 61.72 61.72 61.72 1.2K
11:51 61.69 61.69 61.68 61.68 0.3K
11:52 61.68 61.68 61.68 61.68 0.3K
11:53 61.66 61.66 61.66 61.66 0.3K
11:54 61.68 61.68 61.68 61.68 0.8K
11:56 61.69 61.69 61.67 61.67 3.6K
11:57 61.66 61.68 61.66 61.67 5.3K
11:58 61.68 61.68 61.67 61.67 0.6K
11:59 61.67 61.67 61.65 61.65 0.9K
12:00 61.64 61.65 61.62 61.65 1.8K
12:01 61.67 61.70 61.67 61.70 8.6K
12:02 61.70 61.71 61.67 61.67 3.6K
12:03 61.67 61.68 61.67 61.68 2.3K
12:04 61.69 61.69 61.69 61.69 1.4K
12:05 61.69 61.69 61.69 61.69 0.1K
12:06 61.77 61.80 61.77 61.80 10.3K
12:07 61.80 61.82 61.80 61.81 5.5K
12:08 61.81 61.81 61.81 61.81 1.1K
12:09 61.79 61.79 61.77 61.77 4.7K
12:10 61.75 61.75 61.75 61.75 0.8K
12:11 61.74 61.74 61.74 61.74 0.7K
12:12 61.73 61.73 61.70 61.70 1.5K
12:13 61.69 61.69 61.69 61.69 0.3K
12:14 61.69 61.69 61.69 61.69 0.2K
12:15 61.69 61.69 61.69 61.69 1.1K
12:16 61.69 61.70 61.68 61.68 6.6K
12:18 61.70 61.75 61.70 61.75 6.4K
12:19 61.76 61.78 61.76 61.76 2.7K
12:20 61.73 61.74 61.71 61.71 1.9K
12:21 61.73 61.73 61.73 61.73 1.7K
12:22 61.72 61.73 61.72 61.73 2.1K
12:23 61.73 61.73 61.73 61.73 0.4K
12:24 61.73 61.74 61.73 61.74 0.4K
12:25 61.74 61.74 61.74 61.74 1.0K
12:26 61.74 61.75 61.71 61.71 9.5K
12:27 61.69 61.69 61.68 61.68 1.3K
12:28 61.69 61.69 61.69 61.69 0.8K
12:29 61.70 61.70 61.68 61.68 1.9K
12:30 61.66 61.66 61.66 61.66 1.8K
12:31 61.66 61.66 61.66 61.66 0.3K
12:32 61.66 61.66 61.65 61.65 1.9K
12:33 61.65 61.65 61.64 61.64 1.9K
12:34 61.63 61.63 61.62 61.63 4.3K
12:35 61.63 61.65 61.63 61.64 7.0K
12:36 61.64 61.65 61.64 61.64 2.4K
12:37 61.64 61.65 61.64 61.65 2.6K
12:38 61.65 61.66 61.65 61.65 2.7K
12:40 61.64 61.66 61.64 61.66 3.2K
12:41 61.68 61.70 61.68 61.70 4.1K
12:42 61.68 61.69 61.68 61.69 2.3K
12:43 61.71 61.73 61.71 61.72 3.3K
12:44 61.71 61.71 61.71 61.71 0.8K
12:45 61.72 61.72 61.71 61.71 1.6K
12:46 61.72 61.72 61.72 61.72 1.5K
12:47 61.73 61.73 61.72 61.72 2.8K
12:48 61.72 61.72 61.71 61.72 1.8K
12:49 61.72 61.72 61.71 61.71 1.9K
12:50 61.70 61.70 61.70 61.70 0.8K
12:51 61.68 61.70 61.68 61.70 5.8K
12:52 61.70 61.70 61.70 61.70 1.7K
12:53 61.70 61.71 61.69 61.69 2.1K
12:54 61.71 61.71 61.71 61.71 1.9K
12:55 61.72 61.72 61.72 61.72 1.1K
12:56 61.74 61.75 61.74 61.75 1.5K
12:57 61.77 61.77 61.76 61.76 3.0K
12:58 61.77 61.80 61.77 61.80 1.8K
12:59 61.80 61.80 61.78 61.78 1.9K
13:00 61.78 61.78 61.78 61.78 1.3K
13:02 61.80 61.80 61.76 61.76 5.9K
13:03 61.75 61.77 61.75 61.77 1.3K
13:04 61.77 61.77 61.77 61.77 0.8K
13:05 61.78 61.78 61.78 61.78 2.2K
13:07 61.79 61.79 61.77 61.77 2.4K
13:08 61.77 61.77 61.77 61.77 0.6K
13:09 61.77 61.77 61.77 61.77 0.7K
13:10 61.78 61.78 61.78 61.78 0.4K
13:11 61.77 61.79 61.77 61.78 7.3K
13:12 61.75 61.78 61.75 61.78 5.6K
13:13 61.79 61.79 61.79 61.79 1.6K
13:14 61.79 61.79 61.79 61.79 1.2K
13:15 61.79 61.79 61.78 61.78 1.7K
13:16 61.78 61.78 61.75 61.75 2.5K
13:17 61.76 61.76 61.76 61.76 0.7K
13:18 61.76 61.76 61.76 61.76 1.8K
13:19 61.76 61.76 61.76 61.76 0.6K
13:20 61.80 61.80 61.77 61.77 5.6K
13:22 61.78 61.78 61.77 61.78 0.8K
13:23 61.77 61.77 61.76 61.77 2.8K
13:24 61.76 61.76 61.76 61.76 1.1K
13:25 61.77 61.82 61.77 61.82 4.7K
13:26 61.79 61.79 61.75 61.75 3.2K
13:27 61.74 61.74 61.74 61.74 0.9K
13:29 61.76 61.77 61.76 61.77 2.3K
13:30 61.77 61.77 61.77 61.77 0.2K
13:31 61.77 61.77 61.77 61.77 0.4K
13:32 61.77 61.77 61.77 61.77 3.2K
13:33 61.76 61.76 61.76 61.76 1.9K
13:34 61.75 61.76 61.75 61.76 2.2K
13:36 61.76 61.76 61.76 61.76 2.2K
13:37 61.78 61.78 61.77 61.78 1.7K
13:38 61.78 61.78 61.77 61.77 0.2K
13:39 61.77 61.78 61.77 61.77 0.9K
13:40 61.78 61.78 61.77 61.77 1.2K
13:41 61.78 61.80 61.78 61.80 3.3K
13:42 61.79 61.80 61.79 61.80 1.6K
13:43 61.80 61.80 61.78 61.78 1.7K
13:44 61.80 61.80 61.77 61.77 2.4K
13:45 61.78 61.78 61.78 61.78 3.1K
13:46 61.78 61.78 61.76 61.76 5.1K
13:47 61.77 61.79 61.77 61.79 2.2K
13:49 61.79 61.79 61.79 61.79 0.7K
13:50 61.77 61.77 61.77 61.77 2.7K
13:52 61.78 61.78 61.78 61.78 2.2K
13:54 61.80 61.80 61.79 61.79 6.1K
13:55 61.85 61.87 61.85 61.87 2.9K
13:56 61.88 61.88 61.85 61.85 3.4K
13:57 61.85 61.89 61.85 61.88 6.9K
13:58 61.86 61.87 61.86 61.87 0.8K
13:59 61.86 61.86 61.84 61.84 3.3K
14:00 61.83 61.83 61.82 61.82 2.4K
14:01 61.83 61.84 61.83 61.84 2.9K
14:02 61.85 61.88 61.85 61.88 10.9K
14:03 61.88 61.89 61.88 61.89 1.7K
14:04 61.89 61.90 61.89 61.89 4.4K
14:07 61.88 61.88 61.88 61.88 2.9K
14:09 61.88 61.88 61.86 61.86 2.4K
14:10 61.86 61.86 61.86 61.86 0.6K
14:11 61.86 61.86 61.85 61.85 1.3K
14:12 61.85 61.85 61.85 61.85 0.6K
14:13 61.85 61.85 61.85 61.85 0.3K
14:14 61.85 61.85 61.84 61.85 5.4K
14:15 61.85 61.85 61.85 61.85 1.7K
14:16 61.83 61.83 61.83 61.83 1.2K
14:17 61.83 61.83 61.83 61.83 0.4K
14:18 61.82 61.82 61.81 61.82 3.7K
14:19 61.82 61.82 61.82 61.82 0.9K
14:20 61.82 61.82 61.82 61.82 1.0K
14:21 61.82 61.82 61.82 61.82 4.0K
14:23 61.81 61.81 61.81 61.81 3.5K
14:24 61.81 61.81 61.81 61.81 1.4K
14:25 61.81 61.82 61.81 61.82 2.4K
14:26 61.81 61.85 61.81 61.85 10.0K
14:27 61.85 61.86 61.85 61.86 8.0K
14:28 61.86 61.87 61.86 61.87 0.7K
14:29 61.87 61.87 61.86 61.86 8.3K
14:30 61.86 61.87 61.86 61.87 2.7K
14:31 61.87 61.90 61.87 61.90 5.5K
14:32 61.89 61.89 61.89 61.89 5.5K
14:33 61.87 61.87 61.86 61.86 3.9K
14:34 61.86 61.86 61.85 61.85 2.2K
14:35 61.84 61.85 61.84 61.85 0.6K
14:36 61.85 61.85 61.83 61.83 3.4K
14:37 61.83 61.83 61.83 61.83 0.4K
14:38 61.83 61.83 61.83 61.83 1.1K
14:39 61.82 61.82 61.82 61.82 4.3K
14:40 61.83 61.84 61.83 61.84 5.8K
14:41 61.85 61.85 61.85 61.85 0.8K
14:42 61.85 61.85 61.84 61.85 2.1K
14:44 61.85 61.85 61.84 61.84 5.1K
14:45 61.85 61.88 61.85 61.88 7.1K
14:46 61.87 61.87 61.86 61.86 2.2K
14:47 61.86 61.86 61.86 61.86 1.2K
14:48 61.86 61.86 61.85 61.86 1.3K
14:49 61.86 61.87 61.85 61.85 4.5K
14:50 61.83 61.83 61.82 61.82 4.2K
14:52 61.81 61.81 61.81 61.81 0.5K
14:53 61.81 61.82 61.81 61.81 1.1K
14:54 61.84 61.84 61.84 61.84 4.0K
14:55 61.84 61.85 61.83 61.83 7.2K
14:56 61.84 61.84 61.83 61.83 2.3K
14:57 61.82 61.83 61.82 61.83 5.9K
14:58 61.83 61.84 61.83 61.83 3.4K
14:59 61.82 61.82 61.78 61.78 4.9K
15:00 61.77 61.78 61.77 61.78 3.1K
15:01 61.77 61.77 61.77 61.77 0.1K
15:02 61.77 61.77 61.74 61.75 2.9K
15:03 61.75 61.83 61.75 61.82 9.4K
15:04 61.81 61.82 61.81 61.82 2.7K
15:05 61.82 61.82 61.78 61.78 5.8K
15:06 61.77 61.77 61.77 61.77 1.0K
15:07 61.78 61.79 61.78 61.79 3.4K
15:08 61.80 61.80 61.79 61.79 0.6K
15:09 61.80 61.80 61.80 61.80 3.1K
15:10 61.80 61.80 61.80 61.80 2.9K
15:11 61.80 61.80 61.79 61.80 3.9K
15:12 61.80 61.80 61.80 61.80 3.2K
15:13 61.80 61.80 61.76 61.76 7.2K
15:14 61.76 61.79 61.76 61.79 8.0K
15:15 61.79 61.80 61.79 61.80 2.1K
15:16 61.80 61.80 61.80 61.80 1.3K
15:17 61.80 61.82 61.80 61.82 4.0K
15:18 61.82 61.84 61.82 61.84 2.2K
15:19 61.85 61.85 61.84 61.84 4.8K
15:20 61.83 61.85 61.83 61.85 5.2K
15:21 61.86 61.87 61.85 61.86 5.6K
15:22 61.86 61.86 61.86 61.86 0.9K
15:23 61.86 61.86 61.86 61.86 1.2K
15:24 61.86 61.86 61.86 61.86 1.9K
15:25 61.86 61.87 61.85 61.85 7.0K
15:26 61.85 61.87 61.85 61.87 4.2K
15:27 61.87 61.87 61.85 61.85 3.4K
15:28 61.85 61.85 61.85 61.85 20.1K
15:29 61.84 61.84 61.83 61.83 2.5K
15:30 61.83 61.83 61.83 61.83 2.3K
15:31 61.83 61.83 61.82 61.82 3.5K
15:32 61.82 61.82 61.82 61.82 2.7K
15:33 61.82 61.84 61.82 61.84 7.1K
15:34 61.85 61.86 61.83 61.85 5.7K
15:35 61.84 61.84 61.84 61.84 0.6K
15:36 61.85 61.87 61.85 61.86 13.1K
15:37 61.87 61.88 61.86 61.87 4.7K
15:38 61.85 61.87 61.85 61.87 1.0K
15:39 61.86 61.86 61.85 61.85 3.7K
15:40 61.85 61.85 61.84 61.84 2.5K
15:41 61.84 61.84 61.84 61.84 2.0K
15:42 61.82 61.82 61.81 61.82 7.9K
15:43 61.83 61.84 61.83 61.84 3.8K
15:44 61.84 61.84 61.80 61.80 6.7K
15:45 61.80 61.80 61.80 61.80 2.2K
15:46 61.80 61.80 61.79 61.79 4.1K
15:47 61.79 61.87 61.79 61.87 13.5K
15:48 61.85 61.86 61.85 61.86 8.6K
15:49 61.87 61.90 61.86 61.90 4.5K
15:50 61.91 61.95 61.91 61.95 20.1K
15:51 61.95 61.95 61.91 61.92 11.7K
15:52 61.92 61.93 61.91 61.93 12.8K
15:53 61.93 61.97 61.93 61.97 12.7K
15:54 61.97 61.98 61.93 61.93 20.5K
15:55 61.91 61.92 61.91 61.92 19.1K
15:56 61.92 61.95 61.92 61.95 12.9K
15:57 61.95 61.97 61.94 61.94 30.7K
15:58 61.94 61.94 61.93 61.93 15.3K
15:59 61.93 61.93 61.85 61.87 183.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar