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 61.86 61.92 61.86 61.92 14.3K
09:31 61.92 61.92 61.92 61.92 1.9K
09:32 61.97 61.97 61.95 61.95 2.6K
09:33 61.88 62.10 61.88 62.10 16.4K
09:34 62.19 62.20 62.03 62.11 2.6K
09:35 61.95 62.06 61.95 62.06 6.7K
09:37 62.17 62.17 62.17 62.17 6.9K
09:39 62.13 62.25 62.13 62.25 2.6K
09:40 62.34 62.40 62.33 62.33 4.3K
09:41 62.38 62.38 62.36 62.36 4.5K
09:42 62.36 62.36 62.25 62.25 4.9K
09:43 62.24 62.24 62.20 62.20 2.2K
09:44 62.20 62.24 62.20 62.20 1.3K
09:45 62.22 62.29 62.22 62.29 1.2K
09:46 62.35 62.35 62.26 62.26 2.1K
09:47 62.35 62.38 62.35 62.38 1.4K
09:48 62.30 62.30 62.15 62.25 5.3K
09:49 62.20 62.26 62.20 62.22 3.5K
09:50 62.21 62.25 62.21 62.25 2.0K
09:51 62.25 62.27 62.21 62.23 4.2K
09:52 62.23 62.27 62.22 62.22 3.1K
09:53 62.22 62.22 62.22 62.22 1.2K
09:54 62.22 62.22 62.22 62.22 0.4K
09:55 62.21 62.24 62.07 62.08 6.0K
09:56 62.03 62.13 62.03 62.10 2.1K
09:57 62.09 62.12 62.08 62.12 4.1K
09:58 62.14 62.14 62.08 62.08 1.3K
09:59 62.08 62.12 62.03 62.03 2.0K
10:00 62.09 62.09 62.02 62.04 3.5K
10:01 62.05 62.08 62.05 62.08 1.4K
10:02 62.08 62.08 62.08 62.08 3.0K
10:03 61.94 61.94 61.94 61.94 3.2K
10:04 61.96 61.96 61.94 61.94 5.7K
10:05 61.97 62.04 61.97 62.02 5.3K
10:06 62.00 62.06 62.00 62.04 3.6K
10:07 62.04 62.08 62.01 62.08 9.5K
10:08 62.07 62.07 62.02 62.02 4.7K
10:10 62.02 62.02 62.02 62.02 1.0K
10:11 62.07 62.07 62.05 62.06 1.7K
10:12 62.06 62.08 62.06 62.07 3.2K
10:13 62.06 62.07 62.05 62.05 1.8K
10:14 62.08 62.10 62.08 62.08 7.4K
10:15 62.15 62.19 62.15 62.19 3.1K
10:16 62.17 62.19 62.17 62.18 2.7K
10:17 62.22 62.22 62.22 62.22 0.6K
10:18 62.28 62.28 62.26 62.28 5.3K
10:19 62.26 62.26 62.23 62.26 1.4K
10:20 62.23 62.23 62.20 62.20 2.2K
10:21 62.18 62.18 62.18 62.18 1.3K
10:22 62.18 62.19 62.17 62.19 2.3K
10:23 62.19 62.19 62.19 62.19 1.3K
10:24 62.19 62.19 62.17 62.18 1.3K
10:25 62.18 62.18 62.14 62.14 2.3K
10:26 62.16 62.16 62.16 62.16 0.5K
10:27 62.14 62.14 62.12 62.12 0.8K
10:28 62.15 62.15 62.12 62.12 1.9K
10:29 62.15 62.15 62.13 62.15 8.0K
10:30 62.16 62.16 62.15 62.15 4.8K
10:31 62.14 62.17 62.12 62.17 1.2K
10:32 62.17 62.17 62.09 62.11 3.1K
10:33 62.12 62.12 62.10 62.12 3.0K
10:34 62.13 62.17 62.13 62.17 0.6K
10:35 62.17 62.17 62.17 62.17 0.8K
10:36 62.17 62.18 62.17 62.18 1.2K
10:37 62.18 62.18 62.16 62.18 2.4K
10:38 62.18 62.18 62.11 62.11 3.3K
10:39 62.12 62.12 62.12 62.12 0.5K
10:40 62.13 62.13 62.11 62.11 1.9K
10:41 62.12 62.12 62.12 62.12 0.2K
10:42 62.04 62.04 62.02 62.04 115.3K
10:43 62.04 62.04 61.91 61.91 3.4K
10:44 61.89 61.94 61.88 61.94 7.1K
10:45 61.95 61.95 61.94 61.94 1.2K
10:46 62.00 62.00 62.00 62.00 1.0K
10:47 61.97 62.03 61.97 62.01 1.1K
10:48 62.01 62.01 61.98 61.98 1.9K
10:49 61.97 61.97 61.97 61.97 1.2K
10:50 61.96 61.97 61.90 61.90 4.1K
10:51 61.88 61.88 61.82 61.82 0.5K
10:52 61.88 61.88 61.88 61.88 0.8K
10:53 61.88 61.88 61.84 61.84 1.5K
10:55 61.94 61.95 61.84 61.87 16.6K
10:56 61.92 61.92 61.90 61.92 3.7K
10:57 61.96 61.96 61.89 61.92 1.8K
10:58 61.96 61.96 61.96 61.96 0.6K
10:59 61.93 61.95 61.93 61.95 6.8K
11:00 61.95 61.96 61.95 61.96 1.5K
11:01 61.97 61.97 61.91 61.94 2.5K
11:02 61.94 61.96 61.94 61.96 1.0K
11:03 61.95 61.95 61.95 61.95 1.6K
11:04 61.93 61.94 61.93 61.94 1.2K
11:05 61.90 61.90 61.90 61.90 3.3K
11:06 61.89 61.89 61.86 61.86 2.2K
11:07 61.84 61.84 61.84 61.84 14.2K
11:08 61.78 61.83 61.78 61.82 6.4K
11:09 61.83 61.92 61.83 61.92 5.2K
11:10 61.88 61.93 61.88 61.93 6.2K
11:11 61.92 61.95 61.89 61.95 8.4K
11:12 61.84 61.86 61.84 61.86 6.8K
11:13 61.92 61.92 61.88 61.89 9.8K
11:14 61.87 61.92 61.86 61.90 6.6K
11:15 61.93 61.93 61.90 61.90 2.0K
11:16 61.90 61.94 61.90 61.93 1.6K
11:17 61.94 61.94 61.87 61.87 4.3K
11:18 61.88 61.88 61.88 61.88 0.8K
11:19 61.89 61.89 61.86 61.86 2.6K
11:20 61.85 61.89 61.82 61.82 2.5K
11:21 61.83 61.83 61.83 61.83 0.6K
11:22 61.83 61.83 61.81 61.82 1.3K
11:23 61.82 61.82 61.81 61.82 5.0K
11:24 61.82 61.82 61.80 61.80 3.4K
11:25 61.78 61.79 61.77 61.78 7.8K
11:26 61.78 61.79 61.77 61.77 4.6K
11:27 61.75 61.81 61.75 61.81 2.5K
11:28 61.79 61.79 61.79 61.79 0.2K
11:29 61.81 61.81 61.78 61.79 2.0K
11:30 61.79 61.79 61.79 61.79 0.4K
11:31 61.76 61.79 61.76 61.79 4.6K
11:32 61.79 61.79 61.74 61.74 4.6K
11:33 61.72 61.72 61.70 61.70 4.2K
11:34 61.72 61.72 61.70 61.71 4.5K
11:35 61.70 61.79 61.70 61.76 18.6K
11:36 61.77 61.82 61.77 61.82 11.8K
11:37 61.80 61.81 61.79 61.79 7.0K
11:38 61.79 61.81 61.76 61.78 22.0K
11:39 61.76 61.81 61.76 61.81 4.8K
11:40 61.79 61.79 61.76 61.76 4.3K
11:41 61.78 61.78 61.77 61.78 3.2K
11:42 61.77 61.77 61.73 61.73 4.9K
11:43 61.74 61.75 61.71 61.75 3.7K
11:44 61.73 61.73 61.72 61.72 4.0K
11:45 61.73 61.73 61.70 61.70 2.2K
11:46 61.70 61.71 61.70 61.71 2.7K
11:47 61.71 61.71 61.71 61.71 0.3K
11:48 61.71 61.72 61.71 61.72 4.7K
11:49 61.72 61.72 61.68 61.69 10.1K
11:50 61.69 61.71 61.67 61.68 19.6K
11:51 61.68 61.68 61.66 61.67 7.0K
11:52 61.66 61.66 61.66 61.66 0.3K
11:53 61.66 61.66 61.60 61.61 4.6K
11:54 61.62 61.62 61.59 61.59 2.3K
11:55 61.59 61.59 61.59 61.59 0.4K
11:56 61.61 61.61 61.59 61.60 7.6K
11:58 61.59 61.59 61.58 61.59 2.0K
11:59 61.58 61.58 61.58 61.58 1.8K
12:00 61.59 61.60 61.59 61.60 1.0K
12:01 61.58 61.66 61.58 61.66 8.6K
12:02 61.64 61.67 61.64 61.65 3.7K
12:03 61.65 61.65 61.63 61.65 0.8K
12:04 61.65 61.65 61.63 61.65 1.3K
12:05 61.65 61.65 61.65 61.65 0.6K
12:06 61.65 61.65 61.65 61.65 0.3K
12:07 61.66 61.67 61.66 61.67 2.8K
12:08 61.65 61.65 61.64 61.64 3.6K
12:09 61.65 61.73 61.65 61.70 4.6K
12:10 61.71 61.71 61.71 61.71 1.5K
12:11 61.71 61.71 61.71 61.71 1.9K
12:12 61.71 61.71 61.71 61.71 1.7K
12:13 61.70 61.71 61.70 61.71 2.7K
12:14 61.71 61.71 61.71 61.71 0.1K
12:15 61.71 61.71 61.69 61.69 2.5K
12:16 61.70 61.70 61.70 61.70 0.6K
12:17 61.70 61.70 61.70 61.70 0.7K
12:18 61.70 61.70 61.70 61.70 0.5K
12:19 61.70 61.70 61.70 61.70 0.5K
12:20 61.70 61.70 61.70 61.70 2.0K
12:21 61.70 61.74 61.70 61.73 7.2K
12:22 61.73 61.73 61.73 61.73 0.6K
12:23 61.73 61.73 61.73 61.73 0.6K
12:24 61.73 61.79 61.73 61.79 4.8K
12:25 61.79 61.79 61.73 61.73 5.1K
12:26 61.73 61.73 61.73 61.73 0.3K
12:27 61.73 61.74 61.73 61.74 1.1K
12:28 61.75 61.75 61.75 61.75 2.1K
12:29 61.74 61.75 61.74 61.75 2.9K
12:30 61.75 61.77 61.69 61.69 4.4K
12:31 61.68 61.68 61.68 61.68 1.3K
12:32 61.69 61.69 61.69 61.69 0.4K
12:33 61.68 61.68 61.68 61.68 1.4K
12:34 61.68 61.68 61.65 61.68 4.7K
12:35 61.68 61.68 61.68 61.68 1.4K
12:36 61.67 61.67 61.67 61.67 0.6K
12:37 61.68 61.71 61.66 61.71 5.3K
12:38 61.72 61.73 61.72 61.73 1.5K
12:39 61.73 61.73 61.73 61.73 1.7K
12:40 61.74 61.75 61.74 61.75 2.7K
12:41 61.77 61.77 61.77 61.77 1.2K
12:42 61.77 61.77 61.77 61.77 0.6K
12:43 61.77 61.77 61.75 61.75 0.9K
12:44 61.76 61.76 61.76 61.76 1.5K
12:46 61.77 61.78 61.77 61.78 2.1K
12:47 61.80 61.80 61.80 61.80 2.5K
12:48 61.81 61.81 61.81 61.81 0.9K
12:49 61.83 61.85 61.83 61.85 2.6K
12:50 61.87 61.87 61.87 61.87 0.2K
12:51 61.88 61.88 61.85 61.86 4.8K
12:52 61.83 61.83 61.78 61.78 3.1K
12:53 61.78 61.81 61.77 61.81 5.6K
12:54 61.81 61.86 61.81 61.84 2.5K
12:55 61.86 61.86 61.84 61.84 1.4K
12:56 61.84 61.84 61.84 61.84 0.8K
12:57 61.86 61.86 61.86 61.86 0.8K
12:58 61.86 61.86 61.86 61.86 0.9K
12:59 61.85 61.87 61.85 61.87 2.6K
13:00 61.87 61.87 61.85 61.87 2.5K
13:01 61.87 61.87 61.87 61.87 1.2K
13:02 61.86 61.86 61.85 61.86 2.0K
13:03 61.86 61.86 61.86 61.86 1.1K
13:04 61.85 61.85 61.83 61.83 2.5K
13:05 61.83 61.83 61.82 61.82 0.5K
13:06 61.83 61.83 61.82 61.83 1.0K
13:07 61.81 61.81 61.79 61.79 2.3K
13:08 61.79 61.80 61.79 61.80 1.4K
13:09 61.80 61.80 61.79 61.79 1.6K
13:10 61.79 61.79 61.76 61.76 2.1K
13:11 61.76 61.77 61.76 61.77 0.9K
13:13 61.76 61.76 61.75 61.75 7.9K
13:14 61.75 61.76 61.75 61.76 2.4K
13:15 61.77 61.77 61.77 61.77 2.7K
13:16 61.76 61.77 61.76 61.77 3.2K
13:17 61.75 61.76 61.75 61.76 3.2K
13:18 61.80 61.81 61.80 61.81 3.3K
13:19 61.83 61.84 61.83 61.83 1.1K
13:20 61.83 61.83 61.83 61.83 0.5K
13:21 61.81 61.82 61.79 61.81 7.4K
13:22 61.80 61.80 61.80 61.80 0.6K
13:23 61.81 61.82 61.81 61.82 1.1K
13:24 61.82 61.85 61.82 61.85 2.4K
13:25 61.85 61.85 61.81 61.81 3.6K
13:27 61.81 61.81 61.81 61.81 1.2K
13:28 61.83 61.83 61.83 61.83 0.8K
13:29 61.83 61.83 61.83 61.83 0.8K
13:30 61.84 61.86 61.84 61.86 3.7K
13:31 61.85 61.85 61.83 61.84 2.3K
13:32 61.85 61.85 61.84 61.84 3.1K
13:33 61.85 61.85 61.83 61.84 1.3K
13:34 61.84 61.84 61.80 61.80 4.6K
13:35 61.81 61.81 61.81 61.81 0.1K
13:36 61.81 61.81 61.81 61.81 1.8K
13:37 61.82 61.83 61.82 61.83 1.2K
13:38 61.83 61.83 61.82 61.83 1.7K
13:39 61.83 61.83 61.82 61.83 1.8K
13:40 61.83 61.83 61.83 61.83 1.8K
13:41 61.83 61.83 61.79 61.79 3.2K
13:42 61.79 61.79 61.79 61.79 0.4K
13:43 61.76 61.76 61.76 61.76 1.9K
13:44 61.76 61.76 61.76 61.76 0.8K
13:45 61.76 61.77 61.76 61.77 1.1K
13:46 61.75 61.75 61.75 61.75 1.8K
13:47 61.75 61.77 61.75 61.77 6.1K
13:48 61.78 61.78 61.78 61.78 0.3K
13:49 61.80 61.80 61.80 61.80 1.7K
13:50 61.80 61.80 61.79 61.79 1.4K
13:51 61.81 61.81 61.81 61.81 0.8K
13:52 61.82 61.83 61.82 61.83 1.4K
13:53 61.83 61.83 61.82 61.82 0.5K
13:54 61.84 61.84 61.84 61.84 0.9K
13:55 61.83 61.83 61.79 61.79 5.0K
13:56 61.79 61.79 61.78 61.78 1.1K
13:57 61.79 61.79 61.79 61.79 0.3K
13:58 61.78 61.79 61.77 61.79 1.6K
13:59 61.78 61.78 61.78 61.78 2.3K
14:00 61.79 61.79 61.78 61.79 2.0K
14:01 61.81 61.82 61.81 61.82 3.5K
14:02 61.82 61.83 61.81 61.83 5.1K
14:03 61.85 61.87 61.85 61.87 2.1K
14:04 61.87 61.87 61.87 61.87 0.9K
14:05 61.88 61.88 61.88 61.88 0.4K
14:06 61.88 61.93 61.88 61.93 4.0K
14:07 61.94 61.94 61.94 61.94 0.9K
14:08 61.94 61.94 61.93 61.94 0.9K
14:09 61.94 61.94 61.93 61.94 1.4K
14:10 61.94 61.95 61.94 61.95 1.8K
14:11 61.94 61.94 61.94 61.94 0.1K
14:12 61.94 61.94 61.94 61.94 1.3K
14:13 61.94 61.94 61.93 61.93 2.1K
14:14 61.93 61.93 61.93 61.93 0.1K
14:15 61.93 61.93 61.91 61.92 2.2K
14:16 61.93 61.94 61.93 61.94 2.6K
14:17 61.95 61.95 61.94 61.94 1.3K
14:18 61.94 61.97 61.94 61.97 3.3K
14:19 61.97 61.97 61.97 61.97 1.2K
14:20 61.97 61.97 61.97 61.97 0.1K
14:21 61.99 62.00 61.99 61.99 3.8K
14:22 61.98 61.98 61.98 61.98 2.9K
14:23 61.98 61.98 61.98 61.98 3.2K
14:24 61.98 61.99 61.98 61.99 4.9K
14:25 61.98 61.98 61.98 61.98 3.2K
14:26 62.01 62.01 62.01 62.01 2.5K
14:27 62.02 62.03 62.02 62.03 1.0K
14:28 62.06 62.06 62.05 62.05 5.1K
14:29 62.05 62.05 62.04 62.04 2.5K
14:30 62.04 62.05 62.04 62.05 0.9K
14:31 62.05 62.05 62.04 62.04 5.2K
14:32 62.05 62.06 62.05 62.06 2.0K
14:33 62.07 62.07 62.06 62.06 0.9K
14:34 62.07 62.09 62.07 62.09 3.4K
14:35 62.09 62.09 62.09 62.09 1.2K
14:36 62.09 62.09 62.08 62.09 1.5K
14:37 62.08 62.09 62.08 62.09 2.4K
14:38 62.09 62.09 62.06 62.06 5.1K
14:39 62.06 62.06 62.05 62.05 2.7K
14:40 62.05 62.05 62.04 62.04 2.1K
14:41 62.04 62.05 62.04 62.05 1.4K
14:42 62.06 62.06 62.06 62.06 2.1K
14:43 62.06 62.06 62.06 62.06 2.0K
14:44 62.06 62.06 62.06 62.06 2.8K
14:45 62.06 62.06 62.05 62.05 2.1K
14:46 62.06 62.06 62.06 62.06 1.7K
14:47 62.05 62.05 62.05 62.05 2.0K
14:48 62.04 62.04 62.04 62.04 1.4K
14:49 62.04 62.04 62.04 62.04 0.3K
14:50 62.04 62.04 61.98 61.99 6.2K
14:51 61.99 61.99 61.97 61.97 2.2K
14:52 61.97 61.98 61.97 61.98 1.4K
14:53 61.97 61.98 61.97 61.98 6.5K
14:54 61.99 61.99 61.97 61.97 2.5K
14:55 61.98 61.98 61.97 61.97 2.3K
14:56 61.97 61.97 61.96 61.96 5.2K
14:57 61.95 61.95 61.95 61.95 0.1K
14:58 61.97 61.99 61.96 61.98 4.7K
14:59 61.98 61.98 61.98 61.98 1.1K
15:00 61.98 62.00 61.98 62.00 4.0K
15:01 61.99 61.99 61.99 61.99 3.0K
15:02 61.98 61.98 61.95 61.96 6.7K
15:03 61.94 61.96 61.94 61.96 3.0K
15:04 61.96 61.96 61.96 61.96 1.1K
15:05 61.96 61.96 61.96 61.96 1.6K
15:06 61.93 61.93 61.92 61.92 4.2K
15:07 61.93 61.94 61.93 61.94 2.0K
15:08 61.93 61.93 61.89 61.89 3.8K
15:09 61.86 61.86 61.83 61.83 15.3K
15:10 61.83 61.85 61.83 61.84 9.9K
15:11 61.84 61.84 61.82 61.84 24.2K
15:12 61.84 61.85 61.84 61.85 5.0K
15:13 61.82 61.82 61.79 61.80 13.3K
15:15 61.80 61.80 61.78 61.78 6.4K
15:16 61.78 61.78 61.74 61.75 5.4K
15:17 61.75 61.75 61.75 61.75 2.3K
15:18 61.73 61.73 61.69 61.69 8.3K
15:19 61.70 61.71 61.69 61.69 2.4K
15:20 61.68 61.68 61.65 61.67 5.8K
15:21 61.66 61.66 61.64 61.64 2.8K
15:22 61.65 61.65 61.65 61.65 1.0K
15:23 61.65 61.65 61.64 61.65 2.7K
15:24 61.65 61.67 61.65 61.67 12.6K
15:25 61.64 61.66 61.64 61.66 10.9K
15:26 61.67 61.67 61.67 61.67 2.8K
15:27 61.67 61.67 61.65 61.66 4.9K
15:28 61.65 61.71 61.65 61.68 18.6K
15:29 61.68 61.71 61.68 61.71 2.4K
15:30 61.68 61.68 61.67 61.67 2.5K
15:31 61.68 61.69 61.68 61.68 3.4K
15:32 61.68 61.68 61.68 61.68 2.4K
15:33 61.68 61.69 61.68 61.68 3.3K
15:34 61.66 61.67 61.66 61.66 4.3K
15:35 61.67 61.70 61.67 61.70 10.1K
15:36 61.69 61.70 61.69 61.69 3.1K
15:37 61.68 61.69 61.68 61.68 2.0K
15:38 61.68 61.69 61.68 61.69 4.8K
15:39 61.70 61.70 61.62 61.62 6.9K
15:40 61.62 61.62 61.59 61.60 6.7K
15:41 61.60 61.60 61.59 61.60 4.0K
15:42 61.60 61.60 61.59 61.59 3.7K
15:43 61.58 61.58 61.57 61.57 7.2K
15:44 61.57 61.60 61.56 61.59 13.3K
15:45 61.59 61.60 61.57 61.60 9.4K
15:46 61.60 61.62 61.60 61.62 3.0K
15:47 61.62 61.63 61.61 61.62 2.7K
15:48 61.62 61.65 61.62 61.65 6.5K
15:49 61.64 61.64 61.61 61.61 4.0K
15:50 61.61 61.61 61.59 61.59 9.2K
15:51 61.59 61.62 61.59 61.60 12.2K
15:52 61.60 61.63 61.59 61.59 10.1K
15:53 61.60 61.63 61.60 61.62 7.2K
15:54 61.63 61.67 61.59 61.60 21.9K
15:55 61.61 61.62 61.60 61.62 13.6K
15:56 61.62 61.65 61.62 61.65 15.9K
15:57 61.68 61.71 61.67 61.68 23.9K
15:58 61.69 61.69 61.65 61.65 24.8K
15:59 61.65 61.70 61.65 61.66 134.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar