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 63.62 64.23 63.62 64.04 59.1K
09:31 63.87 63.98 63.65 63.65 10.3K
09:32 63.62 63.62 63.34 63.37 12.5K
09:33 63.37 63.54 63.34 63.48 12.0K
09:34 63.46 63.46 63.28 63.28 12.5K
09:35 63.26 63.50 63.26 63.31 14.0K
09:36 63.33 63.33 63.21 63.22 6.0K
09:37 63.18 63.23 63.10 63.14 15.0K
09:38 63.24 63.38 63.24 63.38 6.2K
09:39 63.42 63.53 63.37 63.53 9.4K
09:40 63.49 63.53 63.48 63.53 6.5K
09:41 63.53 63.53 63.46 63.47 13.4K
09:42 63.47 63.51 63.37 63.37 15.7K
09:43 63.38 63.51 63.27 63.50 9.3K
09:44 63.50 63.50 63.47 63.47 28.8K
09:45 63.50 63.50 63.38 63.41 5.5K
09:46 63.36 63.44 63.34 63.44 11.6K
09:47 63.42 63.43 63.42 63.43 1.5K
09:48 63.35 63.40 63.24 63.27 19.3K
09:49 63.25 63.35 63.25 63.30 6.3K
09:50 63.29 63.29 63.25 63.27 12.3K
09:51 63.24 63.24 63.02 63.02 21.0K
09:52 63.09 63.09 63.01 63.02 15.7K
09:53 63.04 63.08 63.04 63.07 7.9K
09:54 63.06 63.09 63.03 63.05 8.0K
09:55 63.08 63.28 63.08 63.28 19.0K
09:56 63.27 63.27 63.24 63.25 8.5K
09:57 63.26 63.28 63.24 63.24 4.8K
09:58 63.24 63.26 63.24 63.26 5.8K
09:59 63.28 63.33 63.28 63.29 7.5K
10:00 63.28 63.35 63.28 63.34 2.8K
10:01 63.35 63.35 63.30 63.32 2.8K
10:02 63.34 63.36 63.30 63.30 4.6K
10:03 63.31 63.31 63.29 63.29 8.0K
10:04 63.30 63.34 63.30 63.31 16.9K
10:05 63.31 63.31 63.22 63.23 11.9K
10:06 63.23 63.29 63.23 63.24 7.7K
10:07 63.24 63.24 63.21 63.23 5.7K
10:08 63.24 63.33 63.24 63.30 10.4K
10:09 63.26 63.32 63.26 63.32 3.0K
10:10 63.32 63.32 63.30 63.31 3.6K
10:11 63.30 63.33 63.26 63.33 16.5K
10:12 63.33 63.33 63.29 63.29 5.1K
10:13 63.30 63.30 63.23 63.24 6.9K
10:14 63.30 63.30 63.28 63.28 4.3K
10:15 63.28 63.29 63.24 63.29 9.8K
10:16 63.29 63.29 63.23 63.23 6.0K
10:17 63.23 63.23 63.21 63.22 5.0K
10:18 63.22 63.30 63.22 63.30 5.9K
10:19 63.30 63.31 63.30 63.30 6.6K
10:20 63.29 63.29 63.24 63.24 7.7K
10:21 63.22 63.27 63.18 63.27 13.5K
10:22 63.26 63.26 63.17 63.18 8.9K
10:23 63.15 63.24 63.15 63.24 12.2K
10:24 63.22 63.23 63.21 63.22 4.5K
10:25 63.22 63.23 63.17 63.17 10.4K
10:26 63.18 63.18 63.08 63.11 31.1K
10:27 63.11 63.13 62.96 62.96 21.4K
10:28 62.97 62.99 62.96 62.99 8.4K
10:29 62.99 63.04 62.99 63.03 9.8K
10:30 63.03 63.16 63.03 63.16 10.7K
10:31 63.15 63.16 63.11 63.15 8.9K
10:32 63.15 63.15 63.12 63.15 5.4K
10:33 63.16 63.18 63.16 63.17 1.7K
10:34 63.16 63.16 63.13 63.13 5.7K
10:35 63.10 63.10 63.06 63.06 3.6K
10:36 63.06 63.11 63.06 63.09 5.9K
10:37 63.06 63.09 63.06 63.08 3.1K
10:38 63.08 63.08 63.02 63.02 8.9K
10:39 62.97 63.00 62.96 62.97 4.3K
10:40 62.98 63.00 62.95 63.00 15.0K
10:41 63.00 63.02 63.00 63.00 8.1K
10:42 63.01 63.01 62.99 62.99 2.7K
10:43 63.00 63.00 62.96 62.96 7.7K
10:44 62.98 63.04 62.98 63.04 6.9K
10:45 63.09 63.11 63.09 63.10 3.2K
10:46 63.09 63.11 63.09 63.11 6.3K
10:47 63.11 63.11 63.09 63.09 3.5K
10:48 63.09 63.12 63.09 63.12 5.3K
10:49 63.12 63.14 63.12 63.14 4.3K
10:50 63.15 63.16 63.14 63.14 4.9K
10:51 63.03 63.05 63.02 63.05 16.1K
10:52 63.05 63.07 63.03 63.03 7.9K
10:53 63.04 63.04 63.03 63.03 3.4K
10:54 62.97 63.04 62.96 63.04 12.6K
10:55 63.08 63.18 63.08 63.17 6.6K
10:56 63.15 63.17 63.15 63.17 2.6K
10:57 63.16 63.16 63.14 63.14 3.9K
10:58 63.12 63.12 63.04 63.04 4.5K
10:59 63.05 63.07 63.05 63.07 6.4K
11:00 63.06 63.13 63.06 63.11 6.6K
11:01 63.13 63.13 63.10 63.10 4.0K
11:02 63.08 63.19 63.08 63.19 6.5K
11:03 63.19 63.24 63.19 63.24 2.4K
11:04 63.24 63.32 63.24 63.27 5.7K
11:05 63.25 63.26 63.25 63.26 2.2K
11:06 63.27 63.27 63.25 63.25 3.4K
11:07 63.26 63.26 63.24 63.24 11.3K
11:08 63.29 63.32 63.29 63.31 4.6K
11:09 63.30 63.30 63.29 63.29 2.7K
11:10 63.29 63.30 63.24 63.30 12.4K
11:11 63.29 63.29 63.23 63.23 2.9K
11:12 63.24 63.24 63.20 63.21 9.2K
11:13 63.20 63.20 63.17 63.19 4.9K
11:14 63.20 63.20 63.19 63.19 4.8K
11:15 63.20 63.22 63.20 63.22 3.5K
11:16 63.21 63.21 63.05 63.05 10.4K
11:17 63.04 63.15 63.04 63.15 6.1K
11:18 63.15 63.15 63.11 63.11 5.5K
11:19 63.11 63.15 63.11 63.12 4.9K
11:20 63.12 63.15 63.12 63.15 2.8K
11:21 63.17 63.17 63.10 63.10 6.9K
11:22 63.11 63.11 63.06 63.06 107.5K
11:23 63.10 63.10 63.03 63.05 31.4K
11:24 63.05 63.05 63.04 63.04 3.9K
11:25 63.06 63.20 63.06 63.20 10.7K
11:26 63.24 63.29 63.22 63.27 8.4K
11:27 63.27 63.32 63.27 63.31 6.2K
11:28 63.29 63.34 63.26 63.34 6.3K
11:29 63.34 63.34 63.33 63.33 2.4K
11:30 63.33 63.33 63.30 63.30 6.9K
11:31 63.28 63.31 63.28 63.31 3.5K
11:32 63.32 63.32 63.29 63.29 5.4K
11:33 63.23 63.23 63.19 63.19 3.4K
11:34 63.19 63.28 63.19 63.28 4.0K
11:35 63.32 63.32 63.19 63.20 6.4K
11:36 63.16 63.16 63.11 63.13 4.2K
11:37 63.12 63.12 63.06 63.07 8.3K
11:38 63.08 63.08 63.04 63.07 4.2K
11:39 63.09 63.20 63.09 63.13 7.1K
11:40 63.13 63.20 63.11 63.17 9.9K
11:41 63.18 63.26 63.18 63.24 16.9K
11:42 63.26 63.26 63.23 63.23 2.6K
11:43 63.21 63.21 63.19 63.19 8.6K
11:44 63.21 63.21 63.16 63.18 3.7K
11:45 63.21 63.23 63.19 63.19 4.6K
11:46 63.20 63.23 63.20 63.20 3.8K
11:47 63.22 63.24 63.21 63.21 3.2K
11:48 63.22 63.22 63.17 63.17 4.3K
11:49 63.18 63.19 63.18 63.19 4.3K
11:50 63.21 63.24 63.21 63.21 9.7K
11:51 63.20 63.22 63.20 63.20 0.7K
11:52 63.19 63.19 63.16 63.17 5.9K
11:53 63.18 63.20 63.18 63.20 2.6K
11:54 63.22 63.27 63.20 63.27 8.5K
11:55 63.27 63.32 63.25 63.25 5.3K
11:56 63.26 63.28 63.26 63.27 2.3K
11:57 63.27 63.27 63.26 63.27 2.1K
11:58 63.27 63.30 63.26 63.30 10.2K
11:59 63.30 63.30 63.27 63.29 2.7K
12:00 63.26 63.30 63.25 63.30 7.8K
12:01 63.34 63.35 63.31 63.35 1.6K
12:02 63.34 63.34 63.30 63.30 3.2K
12:03 63.33 63.35 63.33 63.34 4.1K
12:04 63.34 63.36 63.34 63.36 4.1K
12:05 63.37 63.39 63.37 63.39 2.6K
12:06 63.39 63.40 63.39 63.39 5.8K
12:07 63.39 63.44 63.39 63.43 4.3K
12:08 63.43 63.43 63.38 63.38 4.5K
12:09 63.39 63.42 63.39 63.42 1.9K
12:10 63.42 63.42 63.40 63.40 5.1K
12:11 63.37 63.43 63.37 63.43 4.7K
12:12 63.45 63.45 63.45 63.45 0.7K
12:13 63.45 63.45 63.42 63.42 4.0K
12:14 63.41 63.41 63.37 63.40 11.2K
12:15 63.40 63.40 63.39 63.40 0.9K
12:16 63.37 63.37 63.34 63.36 4.2K
12:17 63.36 63.38 63.36 63.38 2.6K
12:18 63.39 63.39 63.34 63.35 5.8K
12:19 63.36 63.38 63.36 63.37 3.4K
12:20 63.38 63.38 63.37 63.37 3.4K
12:21 63.34 63.35 63.34 63.35 2.8K
12:22 63.30 63.33 63.30 63.33 5.8K
12:23 63.35 63.35 63.34 63.35 1.9K
12:24 63.36 63.39 63.36 63.39 3.9K
12:25 63.39 63.39 63.33 63.33 5.2K
12:26 63.34 63.37 63.34 63.37 2.0K
12:27 63.38 63.40 63.38 63.40 2.3K
12:28 63.41 63.43 63.40 63.43 2.1K
12:29 63.43 63.44 63.43 63.43 2.8K
12:30 63.43 63.43 63.38 63.43 6.5K
12:31 63.44 63.44 63.44 63.44 2.3K
12:32 63.47 63.50 63.46 63.50 2.7K
12:33 63.49 63.50 63.48 63.48 5.6K
12:34 63.47 63.52 63.47 63.52 3.4K
12:35 63.51 63.51 63.49 63.49 3.0K
12:36 63.48 63.50 63.48 63.50 2.4K
12:37 63.48 63.49 63.48 63.49 4.7K
12:38 63.54 63.56 63.54 63.54 6.8K
12:39 63.52 63.52 63.52 63.52 0.5K
12:40 63.54 63.54 63.49 63.49 5.6K
12:41 63.49 63.53 63.49 63.50 9.5K
12:42 63.50 63.50 63.50 63.50 0.7K
12:43 63.50 63.51 63.50 63.51 1.5K
12:44 63.52 63.52 63.51 63.51 5.3K
12:45 63.48 63.50 63.47 63.49 7.7K
12:46 63.48 63.48 63.47 63.48 2.0K
12:47 63.48 63.48 63.48 63.48 1.8K
12:48 63.47 63.47 63.41 63.41 5.2K
12:49 63.42 63.48 63.42 63.48 4.3K
12:50 63.48 63.48 63.46 63.46 5.4K
12:51 63.47 63.47 63.46 63.46 1.3K
12:52 63.45 63.46 63.45 63.45 5.7K
12:53 63.45 63.45 63.45 63.45 0.6K
12:54 63.46 63.50 63.46 63.48 8.4K
12:55 63.48 63.48 63.47 63.48 1.2K
12:56 63.48 63.48 63.46 63.47 1.5K
12:57 63.47 63.47 63.46 63.46 3.8K
12:58 63.46 63.46 63.46 63.46 4.7K
12:59 63.47 63.47 63.47 63.47 1.4K
13:00 63.47 63.50 63.47 63.48 6.1K
13:01 63.50 63.52 63.50 63.52 4.0K
13:02 63.54 63.55 63.54 63.55 1.0K
13:03 63.57 63.57 63.57 63.57 4.4K
13:05 63.57 63.59 63.56 63.57 5.9K
13:06 63.56 63.56 63.55 63.55 2.5K
13:07 63.56 63.57 63.55 63.57 5.7K
13:08 63.57 63.60 63.57 63.60 3.8K
13:09 63.60 63.60 63.58 63.58 3.5K
13:10 63.56 63.56 63.56 63.56 0.9K
13:11 63.57 63.57 63.54 63.54 6.6K
13:12 63.51 63.51 63.49 63.51 4.0K
13:13 63.51 63.51 63.51 63.51 1.1K
13:14 63.51 63.51 63.46 63.46 5.3K
13:15 63.46 63.46 63.46 63.46 0.7K
13:16 63.44 63.44 63.40 63.40 5.4K
13:17 63.40 63.40 63.40 63.40 1.2K
13:18 63.39 63.40 63.34 63.34 22.6K
13:19 63.32 63.34 63.32 63.33 5.5K
13:20 63.33 63.33 63.33 63.33 2.4K
13:21 63.32 63.33 63.31 63.31 7.1K
13:22 63.31 63.31 63.31 63.31 2.5K
13:23 63.31 63.32 63.31 63.32 4.1K
13:24 63.31 63.32 63.30 63.32 8.6K
13:25 63.33 63.35 63.33 63.34 5.4K
13:26 63.34 63.35 63.34 63.35 5.1K
13:27 63.35 63.40 63.33 63.33 13.5K
13:28 63.33 63.35 63.33 63.35 5.3K
13:29 63.37 63.38 63.36 63.36 3.1K
13:30 63.36 63.38 63.36 63.38 1.1K
13:31 63.37 63.37 63.33 63.33 6.1K
13:32 63.33 63.35 63.33 63.33 8.5K
13:33 63.33 63.33 63.33 63.33 0.6K
13:34 63.30 63.30 63.27 63.28 8.5K
13:35 63.29 63.29 63.29 63.29 2.3K
13:36 63.30 63.30 63.30 63.30 0.2K
13:37 63.29 63.30 63.28 63.30 2.8K
13:38 63.24 63.25 63.24 63.25 5.2K
13:39 63.24 63.24 63.23 63.23 4.0K
13:40 63.23 63.23 63.21 63.21 2.9K
13:41 63.22 63.22 63.21 63.22 0.8K
13:42 63.19 63.21 63.19 63.21 7.6K
13:43 63.22 63.24 63.22 63.24 6.6K
13:44 63.24 63.24 63.23 63.23 1.8K
13:45 63.24 63.25 63.24 63.24 3.5K
13:46 63.25 63.25 63.24 63.24 2.4K
13:47 63.24 63.26 63.24 63.26 5.5K
13:48 63.25 63.26 63.23 63.23 10.1K
13:49 63.24 63.26 63.24 63.26 8.6K
13:50 63.26 63.26 63.24 63.24 6.4K
13:51 63.23 63.23 63.23 63.23 0.4K
13:52 63.21 63.21 63.19 63.19 8.5K
13:53 63.19 63.20 63.18 63.20 6.0K
13:54 63.21 63.21 63.20 63.21 11.4K
13:55 63.21 63.21 63.20 63.20 2.3K
13:56 63.20 63.20 63.18 63.18 7.8K
13:57 63.18 63.19 63.18 63.19 4.0K
13:58 63.19 63.20 63.17 63.17 5.8K
13:59 63.17 63.17 63.14 63.14 4.4K
14:00 63.15 63.17 63.15 63.17 6.5K
14:01 63.19 63.20 63.17 63.20 1.6K
14:02 63.20 63.20 63.16 63.16 12.4K
14:03 63.16 63.19 63.16 63.19 4.7K
14:04 63.21 63.23 63.21 63.23 3.8K
14:05 63.22 63.22 63.19 63.21 9.6K
14:06 63.23 63.23 63.23 63.23 2.1K
14:07 63.25 63.27 63.25 63.27 0.9K
14:08 63.27 63.29 63.27 63.29 6.7K
14:09 63.28 63.29 63.23 63.23 5.4K
14:10 63.23 63.25 63.23 63.23 1.6K
14:11 63.23 63.25 63.23 63.25 1.4K
14:12 63.26 63.26 63.23 63.24 3.1K
14:13 63.24 63.24 63.24 63.24 3.2K
14:14 63.24 63.24 63.22 63.22 7.1K
14:15 63.23 63.25 63.23 63.24 9.7K
14:16 63.25 63.25 63.25 63.25 1.1K
14:17 63.24 63.24 63.23 63.24 5.4K
14:18 63.23 63.24 63.23 63.23 2.5K
14:19 63.23 63.25 63.23 63.23 5.4K
14:20 63.23 63.23 63.21 63.22 13.0K
14:22 63.22 63.24 63.22 63.24 6.2K
14:23 63.24 63.25 63.23 63.23 6.9K
14:24 63.23 63.23 63.23 63.23 0.2K
14:25 63.23 63.24 63.21 63.22 8.3K
14:26 63.21 63.21 63.19 63.19 7.7K
14:27 63.19 63.22 63.18 63.22 14.7K
14:28 63.22 63.23 63.22 63.23 6.2K
14:29 63.23 63.24 63.23 63.24 1.9K
14:30 63.25 63.25 63.24 63.25 2.8K
14:31 63.25 63.25 63.22 63.22 3.4K
14:32 63.24 63.24 63.23 63.23 9.9K
14:33 63.26 63.28 63.26 63.28 2.6K
14:34 63.27 63.28 63.25 63.25 15.7K
14:35 63.25 63.27 63.25 63.27 4.4K
14:36 63.29 63.31 63.29 63.31 1.8K
14:37 63.30 63.31 63.29 63.29 10.0K
14:38 63.29 63.29 63.28 63.29 7.1K
14:39 63.29 63.29 63.27 63.29 0.7K
14:40 63.29 63.30 63.28 63.30 1.4K
14:41 63.30 63.35 63.30 63.35 12.7K
14:42 63.36 63.36 63.34 63.35 5.1K
14:43 63.35 63.35 63.34 63.35 6.3K
14:44 63.35 63.35 63.35 63.35 1.8K
14:45 63.35 63.35 63.35 63.35 9.8K
14:46 63.35 63.35 63.35 63.35 1.6K
14:47 63.35 63.37 63.35 63.37 6.5K
14:48 63.37 63.37 63.37 63.37 1.6K
14:49 63.38 63.38 63.34 63.34 5.7K
14:50 63.34 63.34 63.32 63.34 2.9K
14:51 63.36 63.36 63.34 63.35 4.9K
14:52 63.36 63.36 63.35 63.35 4.5K
14:53 63.35 63.37 63.35 63.35 5.4K
14:54 63.35 63.35 63.34 63.34 1.9K
14:55 63.33 63.34 63.32 63.34 2.9K
14:56 63.33 63.34 63.31 63.31 6.6K
14:57 63.31 63.31 63.29 63.30 5.9K
14:58 63.31 63.33 63.31 63.33 7.5K
14:59 63.33 63.33 63.31 63.33 2.9K
15:00 63.32 63.33 63.30 63.31 7.2K
15:01 63.33 63.33 63.33 63.33 5.2K
15:02 63.32 63.32 63.30 63.31 5.2K
15:03 63.31 63.31 63.27 63.27 13.2K
15:04 63.27 63.30 63.27 63.27 8.2K
15:05 63.29 63.29 63.28 63.28 1.4K
15:06 63.29 63.29 63.27 63.27 6.8K
15:08 63.26 63.27 63.25 63.27 7.9K
15:10 63.27 63.27 63.26 63.26 8.4K
15:11 63.25 63.25 63.24 63.24 3.8K
15:12 63.24 63.25 63.24 63.25 2.1K
15:13 63.25 63.25 63.24 63.24 2.6K
15:14 63.24 63.26 63.24 63.26 9.0K
15:15 63.27 63.28 63.27 63.28 4.9K
15:16 63.26 63.27 63.25 63.25 7.2K
15:17 63.26 63.26 63.25 63.25 6.4K
15:18 63.24 63.25 63.24 63.25 6.0K
15:19 63.24 63.27 63.24 63.27 11.7K
15:20 63.26 63.29 63.26 63.29 3.9K
15:21 63.29 63.30 63.28 63.30 7.8K
15:22 63.30 63.30 63.30 63.30 1.3K
15:23 63.30 63.30 63.28 63.29 13.6K
15:24 63.29 63.31 63.29 63.31 4.3K
15:25 63.31 63.31 63.29 63.29 5.8K
15:26 63.29 63.30 63.29 63.30 1.8K
15:27 63.30 63.30 63.29 63.29 3.4K
15:28 63.29 63.29 63.28 63.29 3.3K
15:29 63.29 63.29 63.25 63.28 9.9K
15:30 63.28 63.29 63.27 63.27 10.7K
15:31 63.27 63.27 63.26 63.26 5.7K
15:32 63.27 63.27 63.24 63.24 9.8K
15:33 63.25 63.25 63.25 63.25 10.1K
15:34 63.24 63.24 63.21 63.21 12.8K
15:35 63.21 63.24 63.21 63.23 14.0K
15:36 63.21 63.23 63.21 63.23 7.6K
15:37 63.23 63.25 63.23 63.25 21.2K
15:38 63.25 63.25 63.21 63.21 15.3K
15:39 63.21 63.23 63.21 63.23 14.6K
15:40 63.22 63.23 63.18 63.19 27.1K
15:41 63.19 63.20 63.16 63.16 27.3K
15:42 63.16 63.18 63.14 63.18 11.7K
15:43 63.19 63.19 63.19 63.19 3.9K
15:44 63.19 63.19 63.18 63.19 8.4K
15:45 63.18 63.21 63.18 63.19 25.5K
15:46 63.16 63.17 63.16 63.17 2.5K
15:47 63.16 63.17 63.16 63.17 16.0K
15:48 63.16 63.16 63.14 63.15 23.7K
15:49 63.14 63.14 63.10 63.10 10.6K
15:50 63.08 63.11 63.08 63.10 24.5K
15:51 63.09 63.09 63.05 63.05 20.6K
15:52 63.05 63.06 63.04 63.06 12.7K
15:53 63.07 63.08 63.05 63.08 34.0K
15:54 63.09 63.09 63.06 63.06 29.8K
15:55 63.06 63.09 63.06 63.09 28.0K
15:56 63.09 63.09 63.07 63.07 64.1K
15:57 63.07 63.07 63.03 63.05 97.9K
15:58 63.05 63.05 63.01 63.03 46.2K
15:59 63.05 63.05 63.02 63.03 174.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar