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 62.00 62.34 62.00 62.34 32.7K
09:31 62.23 62.23 62.23 62.23 1.7K
09:32 62.24 62.54 62.24 62.35 14.5K
09:33 62.27 62.39 62.22 62.22 4.0K
09:34 62.27 62.27 62.27 62.27 0.6K
09:35 62.27 62.38 62.24 62.38 4.1K
09:36 62.41 62.44 62.38 62.38 2.2K
09:37 62.37 62.37 62.27 62.37 17.2K
09:38 62.42 62.48 62.42 62.46 9.6K
09:39 62.46 62.52 62.46 62.52 4.3K
09:40 62.52 62.52 62.41 62.41 10.3K
09:41 62.41 62.41 62.29 62.29 2.4K
09:42 62.23 62.28 62.16 62.28 2.6K
09:43 62.28 62.37 62.28 62.37 3.5K
09:44 62.34 62.39 62.34 62.39 1.3K
09:45 62.41 62.44 62.35 62.35 4.6K
09:46 62.29 62.29 62.18 62.18 1.2K
09:47 62.16 62.18 62.13 62.13 2.2K
09:48 62.11 62.17 62.11 62.17 3.5K
09:49 62.21 62.22 62.18 62.21 3.7K
09:50 62.23 62.29 62.23 62.29 4.0K
09:51 62.29 62.29 62.29 62.29 1.8K
09:52 62.40 62.40 62.35 62.35 1.0K
09:53 62.35 62.35 62.35 62.35 2.2K
09:54 62.37 62.37 62.33 62.33 1.7K
09:55 62.33 62.33 62.28 62.28 2.3K
09:56 62.24 62.24 62.20 62.21 3.4K
09:57 62.22 62.28 62.22 62.28 6.6K
09:58 62.35 62.38 62.35 62.35 4.3K
09:59 62.35 62.42 62.35 62.41 9.4K
10:00 62.45 62.45 62.41 62.41 2.9K
10:01 62.41 62.43 62.28 62.39 8.4K
10:02 62.39 62.43 62.38 62.43 0.8K
10:03 62.44 62.49 62.44 62.45 3.8K
10:04 62.50 62.51 62.46 62.49 2.6K
10:05 62.51 62.60 62.51 62.57 14.6K
10:06 62.53 62.57 62.53 62.55 4.6K
10:07 62.56 62.56 62.50 62.51 1.6K
10:08 62.52 62.57 62.52 62.56 4.3K
10:09 62.55 62.55 62.55 62.55 1.8K
10:10 62.56 62.64 62.56 62.62 6.1K
10:11 62.62 62.65 62.62 62.63 6.7K
10:12 62.66 62.68 62.66 62.68 1.9K
10:13 62.66 62.72 62.66 62.68 5.9K
10:14 62.71 62.72 62.66 62.67 3.8K
10:15 62.63 62.63 62.60 62.60 2.9K
10:16 62.60 62.60 62.55 62.55 5.4K
10:17 62.55 62.55 62.55 62.55 0.7K
10:18 62.56 62.56 62.56 62.56 0.5K
10:19 62.52 62.56 62.51 62.53 7.0K
10:20 62.56 62.56 62.56 62.56 2.4K
10:21 62.60 62.65 62.60 62.62 3.8K
10:22 62.62 62.62 62.57 62.57 2.3K
10:23 62.40 62.40 62.26 62.28 56.1K
10:24 62.26 62.29 62.25 62.29 3.5K
10:25 62.24 62.24 62.18 62.19 31.2K
10:26 62.19 62.19 62.19 62.19 6.2K
10:27 62.19 62.21 62.19 62.19 14.2K
10:28 62.21 62.22 62.20 62.20 19.0K
10:29 62.20 62.22 62.20 62.22 3.7K
10:30 62.21 62.22 62.16 62.18 19.5K
10:31 62.18 62.27 62.17 62.24 8.9K
10:32 62.23 62.24 62.23 62.24 0.9K
10:33 62.32 62.32 62.32 62.32 3.5K
10:34 62.32 62.32 62.29 62.29 1.7K
10:35 62.28 62.28 62.19 62.20 3.8K
10:36 62.20 62.20 62.20 62.20 2.8K
10:37 62.20 62.20 62.20 62.20 1.0K
10:38 62.21 62.21 62.21 62.21 1.3K
10:40 62.20 62.21 62.18 62.18 3.8K
10:41 62.17 62.17 62.16 62.17 12.0K
10:42 62.13 62.13 62.13 62.13 0.1K
10:43 62.11 62.11 62.11 62.11 0.6K
10:44 62.12 62.12 62.11 62.11 2.7K
10:45 62.09 62.09 62.08 62.08 3.6K
10:46 62.09 62.09 62.09 62.09 2.8K
10:47 62.10 62.14 62.08 62.08 14.7K
10:48 62.09 62.09 62.09 62.09 1.9K
10:49 62.10 62.11 62.08 62.11 3.4K
10:50 62.11 62.11 62.10 62.11 4.0K
10:51 62.10 62.10 62.03 62.03 8.2K
10:52 62.03 62.03 62.00 62.00 3.1K
10:53 61.97 61.99 61.97 61.99 4.0K
10:54 61.98 61.98 61.98 61.98 3.1K
10:55 61.98 61.98 61.97 61.97 2.5K
10:56 61.97 61.97 61.93 61.95 2.2K
10:57 61.95 61.99 61.94 61.99 11.8K
10:58 61.99 62.04 61.99 62.04 3.7K
10:59 62.01 62.01 61.99 61.99 2.2K
11:00 61.98 61.98 61.94 61.94 2.5K
11:01 61.96 62.00 61.96 62.00 4.3K
11:02 62.02 62.02 62.02 62.02 0.3K
11:03 62.00 62.00 61.99 62.00 1.6K
11:04 61.98 61.98 61.98 61.98 3.2K
11:05 61.94 61.94 61.94 61.94 1.1K
11:06 61.93 61.93 61.92 61.92 3.3K
11:07 61.92 61.92 61.85 61.85 6.2K
11:08 61.85 61.85 61.85 61.85 0.8K
11:09 61.85 61.85 61.80 61.82 14.6K
11:10 61.82 61.82 61.82 61.82 3.3K
11:11 61.84 61.86 61.84 61.86 8.4K
11:12 61.85 61.86 61.85 61.86 2.5K
11:13 61.85 61.85 61.82 61.82 2.3K
11:14 61.77 61.78 61.73 61.73 7.3K
11:15 61.72 61.73 61.72 61.73 4.1K
11:16 61.70 61.72 61.70 61.72 1.0K
11:17 61.70 61.71 61.70 61.71 2.0K
11:19 61.70 61.72 61.70 61.72 4.6K
11:20 61.77 61.80 61.77 61.80 3.7K
11:21 61.81 61.81 61.80 61.80 4.4K
11:22 61.78 61.78 61.78 61.78 0.9K
11:23 61.77 61.77 61.77 61.77 1.8K
11:24 61.75 61.75 61.74 61.74 0.2K
11:25 61.74 61.74 61.71 61.71 2.9K
11:26 61.74 61.82 61.74 61.82 8.6K
11:27 61.84 61.86 61.84 61.86 2.7K
11:28 61.86 61.90 61.86 61.90 3.7K
11:29 61.90 61.90 61.88 61.90 1.9K
11:30 61.87 61.95 61.87 61.89 5.3K
11:31 61.87 61.87 61.87 61.87 0.9K
11:32 61.88 61.88 61.88 61.88 1.6K
11:33 61.89 61.90 61.89 61.89 3.8K
11:34 61.90 61.92 61.90 61.92 2.5K
11:35 61.91 61.92 61.91 61.92 1.4K
11:36 61.91 61.91 61.91 61.91 0.7K
11:37 61.90 61.95 61.89 61.89 6.9K
11:38 61.85 61.87 61.85 61.87 1.5K
11:39 61.89 61.89 61.89 61.89 2.6K
11:40 61.95 61.95 61.95 61.95 1.6K
11:41 61.97 61.99 61.97 61.99 2.2K
11:43 62.02 62.02 61.97 61.97 4.4K
11:45 61.97 61.99 61.97 61.99 3.5K
11:46 61.98 61.98 61.97 61.97 2.7K
11:47 61.96 61.96 61.94 61.95 3.5K
11:48 61.95 61.95 61.95 61.95 2.0K
11:49 61.96 61.96 61.89 61.91 4.5K
11:50 61.91 61.91 61.91 61.91 0.7K
11:51 61.94 61.95 61.93 61.95 2.5K
11:52 61.96 61.96 61.96 61.96 0.9K
11:53 61.96 61.96 61.94 61.94 3.7K
11:54 61.94 61.95 61.94 61.95 2.0K
11:55 61.94 61.95 61.94 61.95 0.8K
11:56 61.94 61.95 61.94 61.95 1.0K
11:57 61.95 61.95 61.95 61.95 0.8K
11:58 61.94 61.94 61.94 61.94 1.6K
11:59 61.93 61.93 61.92 61.92 1.4K
12:00 61.91 61.93 61.91 61.93 4.8K
12:01 61.92 61.92 61.90 61.90 3.0K
12:02 61.90 61.90 61.90 61.90 0.2K
12:03 61.88 61.88 61.88 61.88 1.2K
12:04 61.88 61.91 61.88 61.90 10.3K
12:05 61.89 61.90 61.89 61.90 1.3K
12:06 61.90 61.90 61.88 61.88 2.1K
12:07 61.87 61.87 61.87 61.87 4.3K
12:08 61.84 61.86 61.84 61.86 2.8K
12:09 61.87 61.91 61.87 61.91 3.7K
12:10 61.90 61.90 61.89 61.90 2.3K
12:11 61.90 61.91 61.90 61.91 3.3K
12:12 61.90 61.95 61.90 61.95 5.6K
12:13 61.95 61.95 61.87 61.87 6.7K
12:14 61.88 61.90 61.88 61.90 3.3K
12:16 61.91 61.91 61.91 61.91 0.9K
12:17 61.92 61.92 61.92 61.92 1.0K
12:18 61.91 61.91 61.88 61.88 1.9K
12:19 61.89 61.89 61.88 61.88 2.2K
12:20 61.84 61.84 61.81 61.81 1.3K
12:21 61.82 61.82 61.81 61.82 2.3K
12:22 61.83 61.86 61.83 61.86 6.1K
12:23 61.88 61.88 61.87 61.87 1.5K
12:24 61.91 61.91 61.91 61.91 2.6K
12:25 61.91 61.92 61.90 61.90 1.6K
12:26 61.88 61.88 61.88 61.88 1.8K
12:27 61.88 61.88 61.88 61.88 1.4K
12:28 61.89 61.89 61.88 61.89 1.7K
12:29 61.88 61.90 61.88 61.90 3.6K
12:30 61.95 61.95 61.93 61.93 6.9K
12:31 61.97 61.97 61.95 61.95 2.8K
12:32 61.95 61.95 61.95 61.95 0.2K
12:33 61.95 61.97 61.95 61.97 2.6K
12:34 62.00 62.01 62.00 62.01 1.3K
12:35 62.01 62.01 62.00 62.00 1.9K
12:36 62.00 62.00 62.00 62.00 2.5K
12:37 62.01 62.02 62.01 62.01 4.5K
12:38 62.02 62.02 62.02 62.02 0.4K
12:39 62.01 62.02 62.01 62.02 2.0K
12:40 62.02 62.02 62.02 62.02 1.7K
12:41 62.02 62.03 62.02 62.03 1.6K
12:42 62.03 62.03 62.02 62.03 4.6K
12:43 62.05 62.07 62.05 62.06 5.1K
12:44 62.09 62.09 62.07 62.07 3.8K
12:45 62.08 62.08 62.06 62.06 1.3K
12:46 62.06 62.06 62.02 62.03 2.7K
12:47 62.02 62.03 62.02 62.03 1.0K
12:49 62.03 62.05 62.03 62.05 2.9K
12:50 62.05 62.08 62.05 62.08 2.3K
12:51 62.09 62.09 62.07 62.08 2.5K
12:52 62.09 62.09 62.09 62.09 2.5K
12:53 62.09 62.09 62.07 62.09 1.3K
12:54 62.08 62.08 62.08 62.08 0.6K
12:55 62.09 62.10 62.09 62.10 2.5K
12:56 62.10 62.10 62.08 62.08 4.4K
12:57 62.09 62.09 62.08 62.08 1.8K
12:58 62.05 62.06 62.05 62.06 0.5K
12:59 62.06 62.06 62.06 62.06 1.1K
13:01 62.06 62.07 62.06 62.06 1.4K
13:02 62.07 62.08 62.07 62.08 3.5K
13:03 62.08 62.09 62.08 62.09 1.7K
13:04 62.06 62.06 62.05 62.05 7.1K
13:05 62.05 62.05 62.05 62.05 0.2K
13:06 62.05 62.05 62.04 62.04 1.5K
13:08 62.04 62.04 62.04 62.04 0.3K
13:09 62.04 62.04 62.04 62.04 0.5K
13:10 62.04 62.04 62.04 62.04 3.1K
13:11 62.02 62.02 62.02 62.02 0.7K
13:12 62.02 62.03 62.02 62.03 0.9K
13:13 62.03 62.03 62.02 62.02 0.8K
13:14 62.02 62.02 62.02 62.02 2.1K
13:15 62.01 62.03 62.00 62.03 3.9K
13:16 62.04 62.04 62.02 62.02 4.2K
13:17 62.01 62.01 61.99 62.00 3.3K
13:21 62.00 62.00 62.00 62.00 1.5K
13:22 62.00 62.01 62.00 62.00 5.0K
13:24 62.00 62.00 61.98 61.98 3.4K
13:25 61.99 62.00 61.99 62.00 3.1K
13:27 62.01 62.01 62.01 62.01 0.6K
13:28 62.01 62.01 62.01 62.01 1.3K
13:29 62.02 62.02 62.02 62.02 0.5K
13:30 62.02 62.02 62.02 62.02 0.4K
13:31 62.01 62.01 61.98 61.98 5.9K
13:32 61.95 61.96 61.95 61.96 1.1K
13:33 61.95 61.97 61.95 61.97 2.8K
13:34 61.97 61.97 61.97 61.97 2.7K
13:35 62.03 62.04 62.02 62.02 1.9K
13:37 62.01 62.02 62.00 62.00 3.8K
13:38 62.00 62.00 62.00 62.00 1.4K
13:40 61.99 62.00 61.98 61.98 2.5K
13:41 61.98 61.98 61.98 61.98 0.5K
13:42 61.98 61.98 61.98 61.98 2.8K
13:43 61.98 61.98 61.98 61.98 0.8K
13:44 61.97 61.97 61.97 61.97 1.4K
13:45 61.98 61.98 61.98 61.98 0.8K
13:46 61.98 61.98 61.97 61.97 1.9K
13:47 61.97 61.97 61.97 61.97 0.3K
13:48 61.97 61.97 61.97 61.97 0.9K
13:49 61.97 62.02 61.97 62.02 5.4K
13:50 62.02 62.02 62.02 62.02 1.4K
13:51 62.01 62.04 62.01 62.04 3.3K
13:52 62.06 62.06 62.06 62.06 1.4K
13:53 62.06 62.06 62.06 62.06 0.3K
13:54 62.06 62.06 62.03 62.03 3.0K
13:55 62.02 62.02 62.02 62.02 2.0K
13:57 62.03 62.03 62.03 62.03 2.0K
13:58 62.03 62.03 62.02 62.02 1.6K
13:59 62.03 62.03 62.03 62.03 0.9K
14:00 62.03 62.03 62.03 62.03 3.3K
14:01 62.04 62.04 62.03 62.03 4.5K
14:02 62.04 62.08 62.04 62.08 6.0K
14:03 62.07 62.07 62.07 62.07 0.7K
14:04 62.05 62.05 62.05 62.05 2.9K
14:05 62.05 62.05 62.04 62.04 3.2K
14:06 62.04 62.04 62.04 62.04 0.1K
14:07 62.04 62.05 62.04 62.05 2.3K
14:08 62.05 62.05 62.05 62.05 1.8K
14:09 62.04 62.04 62.04 62.04 3.0K
14:10 62.04 62.04 62.04 62.04 2.3K
14:12 62.03 62.03 62.03 62.03 3.3K
14:13 62.03 62.04 62.03 62.04 2.6K
14:14 62.04 62.04 62.04 62.04 1.8K
14:15 62.03 62.03 62.03 62.03 1.1K
14:16 62.02 62.02 62.02 62.02 3.6K
14:17 62.02 62.04 62.02 62.03 5.3K
14:18 62.03 62.03 62.03 62.03 1.8K
14:19 62.03 62.03 62.03 62.03 2.3K
14:20 62.02 62.02 62.01 62.01 5.1K
14:23 62.01 62.01 62.01 62.01 0.9K
14:24 61.99 62.00 61.99 62.00 4.9K
14:25 61.99 61.99 61.99 61.99 1.1K
14:26 61.99 61.99 61.99 61.99 0.7K
14:27 61.99 61.99 61.97 61.97 2.3K
14:28 61.98 61.98 61.96 61.96 9.4K
14:29 61.97 61.99 61.97 61.98 4.5K
14:30 61.99 61.99 61.99 61.99 2.5K
14:31 61.99 61.99 61.99 61.99 0.4K
14:32 62.00 62.00 61.99 61.99 1.0K
14:33 62.01 62.01 62.01 62.01 3.3K
14:34 62.01 62.01 61.98 61.98 2.8K
14:35 61.97 61.98 61.95 61.95 4.2K
14:36 61.95 61.95 61.94 61.94 3.1K
14:37 61.93 61.93 61.90 61.90 3.5K
14:38 61.90 61.98 61.90 61.98 11.1K
14:39 61.96 61.98 61.96 61.98 2.1K
14:40 61.98 61.99 61.98 61.99 1.7K
14:41 62.01 62.02 62.00 62.02 3.8K
14:43 62.01 62.01 62.00 62.00 2.6K
14:45 62.01 62.06 62.01 62.06 6.2K
14:46 62.04 62.04 62.01 62.01 4.2K
14:48 62.01 62.02 62.01 62.02 0.7K
14:49 62.01 62.01 62.01 62.01 4.2K
14:50 62.02 62.02 62.01 62.01 1.5K
14:51 62.02 62.02 62.01 62.01 0.6K
14:52 62.01 62.01 62.01 62.01 0.4K
14:53 62.01 62.03 62.01 62.03 4.3K
14:54 62.01 62.03 62.01 62.03 3.4K
14:55 62.02 62.02 62.02 62.02 2.2K
14:56 62.02 62.03 62.02 62.03 2.5K
14:57 62.03 62.03 62.01 62.01 2.5K
14:58 62.01 62.01 62.01 62.01 1.5K
14:59 62.00 62.00 62.00 62.00 1.2K
15:00 62.00 62.01 62.00 62.01 2.9K
15:01 62.00 62.01 62.00 62.00 2.8K
15:02 62.00 62.00 61.98 61.98 4.3K
15:03 61.98 61.98 61.98 61.98 0.4K
15:04 61.97 61.98 61.95 61.98 7.8K
15:05 61.99 61.99 61.96 61.96 3.2K
15:06 61.95 61.95 61.95 61.95 0.8K
15:07 61.95 61.95 61.95 61.95 0.9K
15:08 61.96 61.97 61.95 61.97 3.7K
15:09 61.98 61.98 61.98 61.98 2.5K
15:10 61.98 61.98 61.97 61.97 1.6K
15:11 61.97 61.97 61.96 61.96 2.1K
15:12 61.97 61.97 61.97 61.97 2.0K
15:13 61.97 61.97 61.97 61.97 0.7K
15:14 61.97 61.97 61.97 61.97 2.6K
15:15 61.97 61.97 61.96 61.96 7.3K
15:16 61.96 61.96 61.96 61.96 0.4K
15:17 61.96 61.97 61.96 61.97 0.6K
15:18 61.96 61.96 61.96 61.96 1.6K
15:19 61.96 61.96 61.92 61.92 3.6K
15:20 61.91 61.93 61.91 61.93 3.2K
15:21 61.93 61.93 61.92 61.92 3.2K
15:22 61.92 61.98 61.92 61.96 10.5K
15:23 61.97 61.97 61.96 61.96 1.5K
15:24 61.96 61.96 61.95 61.95 2.1K
15:25 61.95 61.96 61.95 61.96 4.7K
15:26 61.96 61.97 61.96 61.97 2.3K
15:27 61.96 61.97 61.96 61.96 1.4K
15:28 61.97 61.97 61.92 61.92 9.1K
15:29 61.92 61.94 61.92 61.94 6.3K
15:30 61.94 61.95 61.94 61.95 1.0K
15:31 61.95 61.95 61.92 61.92 4.8K
15:32 61.92 61.92 61.92 61.92 1.2K
15:33 61.91 61.93 61.91 61.91 3.4K
15:34 61.91 61.91 61.91 61.91 1.2K
15:35 61.92 61.92 61.91 61.91 2.4K
15:36 61.91 61.91 61.84 61.89 12.6K
15:37 61.90 61.95 61.90 61.95 4.3K
15:38 61.94 61.94 61.92 61.93 4.5K
15:39 61.91 61.92 61.91 61.91 5.0K
15:40 61.92 61.92 61.91 61.92 1.9K
15:41 61.91 61.96 61.90 61.96 7.7K
15:42 61.95 61.95 61.93 61.93 2.3K
15:43 61.93 61.95 61.93 61.94 9.7K
15:44 61.95 61.95 61.92 61.92 6.0K
15:45 61.93 61.96 61.93 61.93 12.3K
15:46 61.93 61.93 61.90 61.90 5.9K
15:47 61.90 61.90 61.89 61.89 4.4K
15:48 61.89 61.95 61.89 61.94 8.4K
15:49 61.94 61.95 61.94 61.95 6.3K
15:50 61.99 62.00 61.94 61.94 11.1K
15:51 61.94 61.96 61.93 61.94 11.9K
15:52 61.94 61.95 61.94 61.95 5.6K
15:53 61.95 61.96 61.95 61.95 10.7K
15:54 61.96 61.96 61.93 61.93 14.7K
15:55 61.93 61.99 61.93 61.98 24.8K
15:56 61.98 61.98 61.96 61.97 19.6K
15:57 61.96 61.96 61.92 61.92 19.4K
15:58 61.93 61.93 61.91 61.91 41.4K
15:59 61.91 61.92 61.90 61.92 256.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar