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 61.95 62.03 61.95 62.02 33.5K
09:31 62.15 62.16 62.06 62.10 16.7K
09:32 62.01 62.11 61.97 62.10 17.2K
09:33 62.19 62.19 62.10 62.11 2.2K
09:34 62.01 62.01 61.95 61.96 8.8K
09:35 61.88 61.88 61.74 61.75 6.4K
09:36 61.79 61.87 61.79 61.86 16.4K
09:37 61.84 61.90 61.82 61.87 5.4K
09:38 61.92 61.92 61.84 61.92 9.6K
09:39 61.93 62.00 61.93 61.99 7.8K
09:40 61.90 61.90 61.87 61.87 4.2K
09:41 61.79 61.79 61.77 61.77 4.9K
09:42 61.82 61.84 61.76 61.80 4.8K
09:43 61.75 61.75 61.63 61.63 6.4K
09:44 61.63 61.63 61.52 61.52 4.9K
09:45 61.48 61.50 61.46 61.46 1.8K
09:46 61.48 61.48 61.36 61.36 13.2K
09:47 61.36 61.36 61.27 61.36 7.8K
09:48 61.38 61.38 61.38 61.38 2.3K
09:49 61.33 61.33 61.33 61.33 6.0K
09:50 61.33 61.36 61.33 61.36 3.4K
09:51 61.33 61.33 61.25 61.29 6.3K
09:52 61.30 61.32 61.29 61.32 5.9K
09:53 61.38 61.42 61.35 61.42 2.7K
09:54 61.47 61.47 61.47 61.47 0.7K
09:55 61.44 61.44 61.44 61.44 3.4K
09:56 61.40 61.48 61.40 61.48 5.4K
09:57 61.49 61.60 61.49 61.60 5.7K
09:58 61.52 61.56 61.50 61.50 5.7K
09:59 61.62 61.62 61.59 61.59 6.0K
10:00 61.56 61.59 61.56 61.57 3.8K
10:01 61.59 61.60 61.57 61.57 6.2K
10:02 61.57 61.61 61.57 61.58 6.3K
10:03 61.47 61.50 61.44 61.44 6.4K
10:04 61.46 61.48 61.43 61.48 6.9K
10:05 61.48 61.50 61.48 61.49 4.4K
10:06 61.50 61.50 61.47 61.47 3.1K
10:07 61.46 61.46 61.45 61.45 6.1K
10:08 61.45 61.52 61.43 61.52 12.9K
10:09 61.53 61.59 61.53 61.59 4.5K
10:10 61.61 61.63 61.61 61.63 5.5K
10:11 61.61 61.66 61.60 61.65 8.4K
10:12 61.67 61.67 61.67 61.67 1.1K
10:13 61.64 61.67 61.64 61.67 6.8K
10:14 61.65 61.68 61.65 61.68 5.5K
10:15 61.68 61.68 61.67 61.68 10.1K
10:16 61.69 61.75 61.69 61.75 12.9K
10:17 61.72 61.73 61.64 61.73 10.1K
10:18 61.77 61.84 61.77 61.81 1.6K
10:19 61.88 61.90 61.88 61.90 3.1K
10:20 61.85 61.89 61.85 61.89 3.4K
10:21 61.91 61.93 61.91 61.93 2.7K
10:22 61.94 61.98 61.94 61.98 3.3K
10:23 61.99 62.00 61.97 62.00 5.1K
10:24 62.02 62.05 62.02 62.04 98.7K
10:25 61.99 61.99 61.96 61.96 2.8K
10:26 61.96 62.01 61.96 62.00 8.7K
10:27 62.00 62.06 62.00 62.06 3.1K
10:28 62.05 62.09 62.05 62.09 5.0K
10:29 62.16 62.20 62.16 62.20 6.0K
10:30 62.23 62.23 62.10 62.10 5.9K
10:31 62.11 62.11 62.06 62.06 2.1K
10:32 62.03 62.03 62.00 62.02 3.2K
10:33 62.04 62.04 62.03 62.04 3.8K
10:34 62.04 62.14 62.04 62.13 15.1K
10:35 62.11 62.13 62.11 62.12 4.6K
10:36 62.13 62.13 62.04 62.06 14.0K
10:37 62.05 62.05 61.97 61.97 23.0K
10:38 61.95 61.99 61.94 61.96 5.9K
10:39 61.96 61.96 61.91 61.91 8.0K
10:40 61.91 61.91 61.91 61.91 2.7K
10:41 61.88 61.88 61.88 61.88 2.3K
10:42 61.88 61.91 61.86 61.86 5.3K
10:43 61.81 61.81 61.81 61.81 4.1K
10:44 61.82 61.82 61.82 61.82 2.6K
10:45 61.82 61.89 61.82 61.89 6.4K
10:46 61.90 61.94 61.90 61.94 1.8K
10:47 61.95 61.97 61.95 61.97 3.2K
10:48 61.96 61.98 61.95 61.96 3.2K
10:49 61.96 61.96 61.95 61.95 0.7K
10:50 61.96 61.98 61.96 61.96 1.4K
10:51 61.96 61.96 61.87 61.87 7.3K
10:52 61.82 61.85 61.82 61.85 3.9K
10:53 61.86 61.91 61.86 61.91 3.3K
10:54 61.91 61.91 61.91 61.91 1.3K
10:55 61.90 61.90 61.89 61.89 3.4K
10:56 61.87 61.87 61.84 61.84 2.4K
10:57 61.79 61.79 61.74 61.74 249.0K
10:58 61.76 61.76 61.75 61.75 2.3K
10:59 61.74 61.76 61.72 61.72 2.3K
11:00 61.73 61.74 61.71 61.74 5.9K
11:01 61.77 61.81 61.77 61.78 5.6K
11:02 61.83 61.88 61.83 61.88 3.9K
11:03 61.88 61.88 61.85 61.85 2.6K
11:04 61.82 61.82 61.82 61.82 1.6K
11:05 61.82 61.82 61.81 61.81 2.2K
11:06 61.81 61.82 61.81 61.82 4.0K
11:07 61.79 61.81 61.79 61.81 6.4K
11:08 61.80 61.85 61.80 61.85 7.5K
11:09 61.87 61.90 61.87 61.90 3.6K
11:10 61.86 61.86 61.86 61.86 1.2K
11:11 61.86 61.87 61.86 61.87 1.7K
11:12 61.89 61.90 61.89 61.90 2.6K
11:13 61.91 61.93 61.90 61.90 7.5K
11:14 61.89 61.90 61.89 61.89 1.5K
11:15 61.96 61.96 61.90 61.90 162.0K
11:16 61.90 61.91 61.90 61.91 3.4K
11:17 61.95 62.00 61.95 62.00 5.7K
11:18 62.06 62.06 62.01 62.01 5.3K
11:19 62.01 62.01 62.01 62.01 1.6K
11:20 62.02 62.05 62.02 62.03 2.4K
11:21 62.05 62.05 62.05 62.05 0.8K
11:22 62.05 62.05 62.05 62.05 1.2K
11:23 62.03 62.05 62.03 62.05 2.9K
11:24 62.03 62.04 62.03 62.03 4.8K
11:25 62.05 62.06 62.05 62.06 6.5K
11:26 62.03 62.03 62.03 62.03 12.8K
11:27 62.04 62.09 62.04 62.09 4.3K
11:28 62.09 62.09 62.04 62.04 8.0K
11:29 62.02 62.02 62.02 62.02 2.1K
11:31 62.00 62.01 61.96 61.96 7.6K
11:32 61.97 61.97 61.96 61.96 3.9K
11:33 61.93 61.94 61.89 61.89 5.6K
11:34 61.89 61.89 61.87 61.89 8.1K
11:35 61.91 61.91 61.90 61.90 8.7K
11:36 61.88 61.89 61.88 61.89 4.9K
11:37 61.90 61.96 61.89 61.96 4.4K
11:39 62.00 62.03 62.00 62.03 263.9K
11:40 62.06 62.06 61.97 61.97 343.8K
11:41 61.97 62.06 61.97 62.06 80.6K
11:42 62.00 62.06 62.00 62.06 2.9K
11:43 62.06 62.06 62.06 62.06 0.6K
11:44 62.08 62.08 62.06 62.06 5.8K
11:46 62.06 62.08 62.06 62.08 5.5K
11:47 62.08 62.10 62.08 62.10 4.7K
11:48 62.11 62.11 62.08 62.08 53.1K
11:49 62.07 62.07 62.04 62.04 2.3K
11:50 62.05 62.05 62.01 62.01 2.1K
11:51 62.03 62.03 62.00 62.00 1.9K
11:52 61.98 61.98 61.98 61.98 1.7K
11:53 61.97 61.98 61.97 61.98 1.3K
11:54 61.97 61.97 61.97 61.97 3.7K
11:55 61.88 61.89 61.88 61.89 2.4K
11:56 61.86 61.88 61.86 61.88 7.5K
11:57 61.87 61.87 61.87 61.87 0.3K
11:58 61.87 61.87 61.87 61.87 1.5K
11:59 61.87 61.87 61.87 61.87 4.7K
12:00 61.87 61.88 61.84 61.84 10.7K
12:01 61.84 61.85 61.84 61.85 3.6K
12:02 61.87 61.91 61.87 61.89 12.5K
12:04 61.90 61.91 61.90 61.91 5.4K
12:05 61.92 61.92 61.89 61.89 4.6K
12:06 61.91 61.92 61.90 61.90 1.5K
12:07 61.91 61.91 61.86 61.86 4.3K
12:08 61.85 61.86 61.85 61.86 2.5K
12:09 61.82 61.85 61.82 61.83 12.0K
12:10 61.79 61.80 61.79 61.80 0.6K
12:11 61.79 61.84 61.79 61.84 5.4K
12:12 61.86 61.86 61.86 61.86 0.3K
12:13 61.88 61.92 61.88 61.92 2.5K
12:14 61.94 61.96 61.94 61.96 2.8K
12:15 61.93 61.94 61.93 61.94 1.6K
12:16 61.97 62.05 61.97 62.05 201.3K
12:17 62.05 62.10 62.05 62.10 2.7K
12:18 62.14 62.19 62.14 62.18 3.8K
12:19 62.17 62.17 62.12 62.12 9.4K
12:20 62.11 62.11 62.11 62.11 0.5K
12:21 62.13 62.13 62.09 62.09 24.4K
12:22 62.11 62.11 62.11 62.11 3.9K
12:23 62.11 62.11 62.09 62.09 2.5K
12:24 62.08 62.09 62.06 62.08 8.8K
12:25 62.10 62.10 62.09 62.09 2.0K
12:26 62.08 62.08 62.05 62.05 6.2K
12:27 62.05 62.05 62.04 62.05 2.0K
12:28 62.04 62.07 62.04 62.06 8.2K
12:29 62.05 62.11 62.05 62.11 7.2K
12:30 62.09 62.09 62.06 62.06 6.8K
12:31 62.06 62.14 62.06 62.13 9.4K
12:32 62.10 62.10 62.08 62.08 3.5K
12:34 62.07 62.07 62.07 62.07 1.2K
12:35 62.08 62.11 62.08 62.11 5.2K
12:36 62.11 62.14 62.11 62.13 8.3K
12:37 62.13 62.13 62.11 62.11 5.4K
12:38 62.11 62.12 62.11 62.12 5.3K
12:39 62.12 62.18 62.12 62.17 11.1K
12:40 62.20 62.24 62.20 62.24 13.3K
12:41 62.23 62.23 62.17 62.17 6.2K
12:42 62.17 62.17 62.14 62.17 4.7K
12:43 62.17 62.18 62.16 62.16 4.8K
12:44 62.17 62.21 62.17 62.21 8.2K
12:45 62.21 62.26 62.21 62.26 5.1K
12:46 62.26 62.35 62.26 62.35 39.1K
12:47 62.32 62.40 62.32 62.40 8.0K
12:48 62.42 62.43 62.36 62.36 7.1K
12:49 62.37 62.39 62.37 62.37 3.4K
12:50 62.38 62.43 62.38 62.39 9.8K
12:51 62.39 62.39 62.39 62.39 2.5K
12:52 62.40 62.41 62.37 62.38 10.7K
12:53 62.38 62.45 62.38 62.45 6.9K
12:54 62.45 62.46 62.45 62.45 2.5K
12:55 62.48 62.48 62.47 62.48 153.8K
12:56 62.51 62.57 62.49 62.57 15.3K
12:57 62.57 62.60 62.51 62.54 16.9K
12:58 62.59 62.59 62.58 62.59 1.9K
12:59 62.68 62.68 62.63 62.65 17.1K
13:00 62.69 62.77 62.69 62.75 12.3K
13:01 62.78 62.78 62.78 62.78 1.9K
13:02 62.75 62.75 62.75 62.75 3.2K
13:03 62.81 62.82 62.79 62.79 8.3K
13:04 62.76 62.76 62.71 62.71 3.2K
13:05 62.84 62.87 62.80 62.80 22.0K
13:06 62.83 62.83 62.81 62.81 2.1K
13:07 62.79 62.80 62.79 62.79 1.9K
13:08 62.84 62.98 62.84 62.98 14.5K
13:09 62.96 63.01 62.96 63.00 9.4K
13:10 63.00 63.03 63.00 63.03 5.2K
13:12 63.08 63.08 63.06 63.06 2.5K
13:13 63.03 63.03 62.95 62.97 2.8K
13:14 62.97 62.97 62.96 62.97 2.6K
13:15 62.98 62.99 62.91 62.91 5.9K
13:16 62.88 62.88 62.85 62.85 2.0K
13:17 62.84 62.84 62.84 62.84 0.8K
13:18 62.86 62.86 62.84 62.86 4.2K
13:19 62.84 62.84 62.81 62.83 349.7K
13:20 62.81 62.81 62.75 62.77 101.5K
13:21 62.77 62.77 62.77 62.77 1.1K
13:22 62.77 62.78 62.73 62.78 16.6K
13:23 62.78 62.78 62.78 62.78 0.9K
13:24 62.73 62.73 62.72 62.73 2.7K
13:25 62.73 62.77 62.73 62.74 5.1K
13:26 62.77 62.82 62.77 62.82 3.1K
13:27 62.81 62.82 62.81 62.82 1.2K
13:29 62.82 62.82 62.82 62.82 1.5K
13:30 62.84 62.84 62.82 62.82 1.7K
13:31 62.86 62.87 62.86 62.87 5.6K
13:32 62.94 62.99 62.88 62.88 8.2K
13:33 62.87 62.87 62.84 62.84 0.4K
13:34 62.85 62.85 62.85 62.85 0.4K
13:35 62.85 62.87 62.85 62.87 5.2K
13:36 62.87 62.87 62.87 62.87 2.5K
13:37 62.87 62.87 62.87 62.87 1.9K
13:38 62.87 62.87 62.87 62.87 2.3K
13:39 62.87 62.91 62.87 62.91 17.7K
13:40 62.92 62.93 62.89 62.89 11.1K
13:41 62.86 62.88 62.86 62.88 1.5K
13:42 62.87 62.87 62.84 62.84 1.1K
13:43 62.81 62.81 62.79 62.79 0.7K
13:44 62.79 62.81 62.78 62.78 5.4K
13:45 62.81 62.81 62.81 62.81 8.1K
13:46 62.81 62.87 62.78 62.78 13.8K
13:47 62.79 62.81 62.79 62.81 12.2K
13:48 62.82 62.82 62.76 62.76 53.6K
13:49 62.73 62.76 62.73 62.75 2.6K
13:51 62.75 62.75 62.73 62.75 1.8K
13:52 62.75 62.76 62.75 62.75 5.2K
13:53 62.78 62.78 62.77 62.77 7.3K
13:54 62.76 62.78 62.76 62.78 1.3K
13:55 62.77 62.77 62.76 62.76 3.7K
13:56 62.75 62.75 62.73 62.73 1.3K
13:57 62.71 62.71 62.71 62.71 2.5K
13:58 62.71 62.71 62.71 62.71 17.3K
13:59 62.72 62.72 62.72 62.72 7.9K
14:00 62.72 62.73 62.72 62.73 6.9K
14:01 62.77 62.77 62.77 62.77 2.6K
14:02 62.73 62.73 62.73 62.73 0.1K
14:03 62.72 62.75 62.72 62.75 6.1K
14:04 62.75 62.77 62.75 62.77 4.1K
14:05 62.76 62.76 62.75 62.76 5.9K
14:06 62.77 62.77 62.75 62.75 11.2K
14:07 62.73 62.74 62.73 62.74 1.8K
14:08 62.74 62.74 62.74 62.74 0.6K
14:09 62.74 62.74 62.70 62.70 6.2K
14:10 62.70 62.70 62.70 62.70 3.6K
14:11 62.70 62.72 62.70 62.72 5.0K
14:12 62.73 62.75 62.73 62.75 5.3K
14:13 62.74 62.74 62.73 62.73 0.9K
14:14 62.75 62.77 62.75 62.77 4.1K
14:16 62.78 62.79 62.78 62.79 3.6K
14:17 62.80 62.80 62.78 62.78 2.6K
14:18 62.74 62.76 62.74 62.76 2.3K
14:19 62.75 62.75 62.74 62.74 4.2K
14:20 62.74 62.76 62.74 62.76 6.1K
14:21 62.77 62.77 62.77 62.77 1.9K
14:22 62.78 62.79 62.78 62.78 2.0K
14:23 62.78 62.80 62.78 62.80 5.9K
14:25 62.83 62.83 62.83 62.83 0.5K
14:26 62.81 62.82 62.81 62.81 1.1K
14:27 62.80 62.81 62.80 62.81 2.5K
14:28 62.79 62.79 62.78 62.78 2.5K
14:29 62.76 62.78 62.76 62.78 4.5K
14:30 62.77 62.78 62.77 62.78 1.7K
14:31 62.78 62.80 62.78 62.80 4.0K
14:32 62.82 62.82 62.80 62.80 3.7K
14:33 62.82 62.82 62.82 62.82 1.8K
14:34 62.85 62.85 62.85 62.85 252.4K
14:35 62.87 62.90 62.83 62.83 9.2K
14:36 62.81 62.86 62.81 62.86 1.7K
14:37 62.85 62.88 62.85 62.86 1.5K
14:38 62.86 62.88 62.86 62.86 1.8K
14:39 62.87 62.87 62.86 62.87 5.6K
14:40 62.87 62.87 62.82 62.82 20.8K
14:41 62.83 62.83 62.80 62.80 10.9K
14:42 62.85 62.86 62.85 62.86 26.5K
14:43 62.86 62.86 62.86 62.86 15.8K
14:44 62.86 62.94 62.86 62.93 23.2K
14:46 62.91 62.93 62.90 62.93 4.5K
14:47 62.93 62.93 62.93 62.93 2.6K
14:48 62.97 63.02 62.97 63.02 7.2K
14:49 62.99 62.99 62.93 62.93 4.0K
14:50 62.96 63.00 62.96 63.00 2.4K
14:51 63.00 63.00 62.96 62.96 1.3K
14:52 62.96 62.98 62.92 62.95 4.2K
14:53 62.95 62.97 62.93 62.93 3.3K
14:54 62.93 62.93 62.91 62.91 2.4K
14:55 62.93 62.93 62.93 62.93 1.6K
14:56 62.91 62.91 62.89 62.89 5.7K
14:57 62.85 62.87 62.85 62.87 5.4K
14:58 62.87 62.87 62.85 62.85 2.5K
14:59 62.91 62.91 62.91 62.91 2.4K
15:00 62.88 62.92 62.88 62.92 3.7K
15:01 62.94 62.94 62.93 62.94 3.3K
15:02 62.94 62.97 62.94 62.97 5.5K
15:03 62.97 62.97 62.96 62.96 3.1K
15:04 62.95 62.95 62.95 62.95 0.8K
15:05 62.95 62.95 62.95 62.95 1.1K
15:06 62.94 62.94 62.94 62.94 3.3K
15:07 62.94 62.98 62.94 62.97 16.6K
15:08 62.97 62.98 62.96 62.96 6.8K
15:09 62.96 62.96 62.95 62.95 2.6K
15:10 62.92 62.92 62.91 62.91 7.6K
15:11 62.93 62.96 62.93 62.96 11.8K
15:12 62.96 63.02 62.96 63.02 40.2K
15:13 63.02 63.07 63.02 63.07 9.5K
15:14 63.08 63.11 63.08 63.11 3.3K
15:15 63.07 63.07 63.06 63.06 4.5K
15:16 63.05 63.10 63.05 63.10 14.1K
15:17 63.08 63.09 63.08 63.09 1.8K
15:18 63.09 63.10 63.09 63.09 5.0K
15:19 63.11 63.13 63.08 63.09 10.9K
15:20 63.08 63.09 63.05 63.05 3.5K
15:21 63.04 63.04 62.98 62.98 4.3K
15:22 62.98 62.99 62.96 62.99 8.6K
15:23 62.97 62.97 62.94 62.94 9.5K
15:24 62.95 62.95 62.90 62.92 12.8K
15:25 62.91 62.92 62.89 62.91 2.8K
15:26 62.90 62.91 62.89 62.91 6.9K
15:27 62.90 62.92 62.89 62.91 9.0K
15:28 62.91 62.92 62.90 62.92 6.0K
15:29 62.93 62.94 62.92 62.94 8.1K
15:30 62.93 62.93 62.92 62.92 4.7K
15:31 62.90 62.90 62.83 62.84 11.1K
15:32 62.83 62.85 62.82 62.84 4.4K
15:33 62.84 62.87 62.84 62.86 7.5K
15:34 62.88 62.89 62.85 62.87 13.2K
15:35 62.87 62.88 62.86 62.86 4.9K
15:36 62.88 62.93 62.88 62.92 10.1K
15:37 62.92 62.93 62.92 62.93 3.5K
15:38 62.92 62.96 62.92 62.93 11.1K
15:39 62.92 62.94 62.90 62.94 8.8K
15:40 62.94 62.98 62.94 62.98 13.1K
15:41 63.00 63.00 62.97 62.99 3.8K
15:42 62.96 62.96 62.91 62.96 15.5K
15:43 62.96 62.99 62.96 62.99 6.6K
15:44 62.98 63.00 62.98 62.99 6.4K
15:45 62.99 63.00 62.94 62.95 8.9K
15:46 62.91 62.99 62.91 62.99 11.8K
15:47 62.99 62.99 62.95 62.97 6.4K
15:48 62.96 63.00 62.96 62.99 15.9K
15:49 62.98 62.99 62.96 62.99 14.6K
15:50 62.95 62.95 62.89 62.94 20.6K
15:51 62.92 62.97 62.92 62.92 26.0K
15:52 62.94 63.01 62.93 63.01 28.0K
15:53 63.01 63.04 63.01 63.03 20.7K
15:54 63.03 63.06 63.01 63.01 24.1K
15:55 63.02 63.07 63.02 63.05 33.8K
15:56 63.06 63.07 63.06 63.06 28.5K
15:57 63.06 63.08 63.03 63.07 45.2K
15:58 63.08 63.10 63.08 63.09 71.7K
15:59 63.09 63.10 63.07 63.09 630.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar