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 63.03 63.05 62.94 62.94 23.7K
09:31 62.98 63.16 62.98 63.16 8.9K
09:32 63.06 63.06 62.85 62.85 10.1K
09:33 62.75 62.75 62.75 62.75 4.0K
09:34 62.68 62.89 62.68 62.74 1.6K
09:35 62.82 62.93 62.82 62.93 5.2K
09:36 62.86 62.86 62.76 62.77 4.1K
09:38 62.70 62.70 62.70 62.70 1.0K
09:40 62.63 62.66 62.52 62.56 16.6K
09:41 62.56 62.56 62.51 62.51 2.0K
09:42 62.54 62.54 62.49 62.51 5.7K
09:43 62.50 62.50 62.37 62.37 4.1K
09:44 62.36 62.41 62.36 62.41 2.6K
09:45 62.46 62.58 62.46 62.58 13.7K
09:46 62.59 62.59 62.58 62.58 0.9K
09:47 62.54 62.54 62.50 62.50 4.1K
09:48 62.48 62.48 62.48 62.48 1.0K
09:49 62.48 62.50 62.44 62.44 3.4K
09:50 62.46 62.48 62.44 62.48 14.9K
09:51 62.48 62.57 62.46 62.56 18.4K
09:52 62.59 62.60 62.55 62.60 16.0K
09:53 62.61 62.61 62.61 62.61 3.2K
09:54 62.60 62.60 62.53 62.53 3.0K
09:55 62.53 62.55 62.53 62.53 2.7K
09:56 62.53 62.57 62.53 62.55 5.0K
09:57 62.55 62.57 62.53 62.53 9.1K
09:58 62.47 62.52 62.47 62.52 1.4K
09:59 62.49 62.53 62.49 62.53 5.0K
10:00 62.54 62.60 62.47 62.47 17.5K
10:01 62.43 62.46 62.40 62.46 17.7K
10:02 62.49 62.55 62.49 62.55 5.9K
10:03 62.53 62.61 62.53 62.54 9.6K
10:04 62.51 62.51 62.51 62.51 0.7K
10:05 62.53 62.56 62.49 62.51 3.1K
10:06 62.51 62.53 62.51 62.53 4.7K
10:07 62.53 62.54 62.51 62.51 1.9K
10:08 62.51 62.63 62.51 62.63 9.8K
10:09 62.63 62.66 62.55 62.55 4.8K
10:11 62.52 62.55 62.52 62.55 1.4K
10:12 62.53 62.53 62.53 62.53 0.9K
10:13 62.54 62.57 62.54 62.55 1.6K
10:14 62.54 62.56 62.53 62.53 5.1K
10:15 62.52 62.57 62.52 62.57 7.4K
10:16 62.55 62.57 62.54 62.57 1.2K
10:17 62.59 62.60 62.58 62.58 5.4K
10:18 62.57 62.57 62.57 62.57 1.0K
10:19 62.57 62.57 62.56 62.56 1.6K
10:20 62.56 62.64 62.56 62.62 4.7K
10:21 62.63 62.63 62.58 62.58 11.4K
10:22 62.56 62.58 62.56 62.58 3.4K
10:23 62.54 62.54 62.52 62.52 5.3K
10:24 62.53 62.53 62.48 62.50 12.6K
10:25 62.53 62.53 62.53 62.53 2.8K
10:26 62.55 62.55 62.53 62.53 1.6K
10:27 62.55 62.56 62.55 62.56 1.2K
10:28 62.56 62.57 62.56 62.57 3.1K
10:29 62.60 62.66 62.60 62.63 10.8K
10:30 62.64 62.67 62.64 62.67 4.2K
10:31 62.65 62.65 62.64 62.64 3.1K
10:32 62.63 62.65 62.63 62.64 3.2K
10:33 62.65 62.65 62.65 62.65 0.8K
10:34 62.66 62.67 62.66 62.67 2.5K
10:35 62.68 62.78 62.68 62.78 29.7K
10:36 62.78 62.80 62.78 62.79 3.1K
10:37 62.81 62.82 62.78 62.82 4.4K
10:38 62.80 62.82 62.80 62.82 2.3K
10:39 62.84 62.84 62.82 62.84 1.1K
10:40 62.83 62.88 62.83 62.88 2.8K
10:41 62.86 62.86 62.81 62.81 4.2K
10:42 62.84 62.84 62.84 62.84 2.9K
10:43 62.83 62.83 62.81 62.81 2.8K
10:44 62.77 62.82 62.77 62.81 3.9K
10:45 62.80 62.80 62.79 62.79 1.0K
10:46 62.79 62.82 62.79 62.82 6.9K
10:47 62.82 62.84 62.82 62.82 5.3K
10:48 62.82 62.84 62.82 62.84 4.1K
10:49 62.79 62.83 62.79 62.83 9.3K
10:50 62.87 62.91 62.87 62.90 6.3K
10:52 62.91 62.91 62.91 62.91 0.5K
10:53 62.91 62.93 62.91 62.93 10.7K
10:54 62.91 62.92 62.90 62.92 4.6K
10:55 62.92 62.92 62.91 62.91 1.6K
10:56 62.92 62.92 62.92 62.92 1.7K
10:57 62.92 62.92 62.90 62.90 2.4K
10:58 62.90 62.91 62.90 62.91 0.9K
10:59 62.91 62.93 62.91 62.93 7.9K
11:00 62.92 62.93 62.90 62.93 4.6K
11:01 62.92 62.94 62.88 62.94 5.0K
11:02 62.97 62.97 62.97 62.97 2.0K
11:04 63.00 63.00 62.97 62.98 4.9K
11:05 62.97 62.97 62.94 62.94 4.8K
11:06 62.94 62.98 62.94 62.95 9.3K
11:07 62.92 62.95 62.92 62.94 7.1K
11:08 62.94 62.94 62.91 62.93 1.0K
11:09 62.91 62.91 62.91 62.91 3.9K
11:10 62.89 62.89 62.85 62.85 5.7K
11:11 62.84 62.84 62.83 62.83 2.0K
11:12 62.82 62.82 62.81 62.81 3.0K
11:13 62.81 62.81 62.75 62.77 3.3K
11:14 62.75 62.77 62.75 62.76 3.8K
11:15 62.75 62.77 62.75 62.76 2.2K
11:16 62.78 62.78 62.77 62.77 3.3K
11:17 62.75 62.75 62.68 62.68 10.4K
11:18 62.66 62.67 62.63 62.63 3.0K
11:19 62.61 62.61 62.55 62.55 5.7K
11:20 62.52 62.53 62.50 62.50 5.6K
11:21 62.51 62.54 62.51 62.54 2.9K
11:22 62.54 62.54 62.54 62.54 4.5K
11:23 62.52 62.53 62.52 62.53 5.0K
11:24 62.52 62.52 62.52 62.52 1.9K
11:25 62.53 62.62 62.53 62.62 6.3K
11:26 62.61 62.61 62.58 62.60 7.1K
11:27 62.60 62.62 62.57 62.59 21.6K
11:28 62.59 62.61 62.59 62.61 11.7K
11:29 62.61 62.61 62.60 62.60 4.5K
11:30 62.58 62.66 62.58 62.66 29.4K
11:31 62.65 62.65 62.63 62.63 7.2K
11:32 62.62 62.62 62.55 62.60 5.5K
11:33 62.64 62.66 62.64 62.66 1.0K
11:34 62.64 62.64 62.62 62.62 2.2K
11:35 62.62 62.62 62.57 62.62 19.3K
11:36 62.66 62.67 62.65 62.67 16.1K
11:37 62.67 62.68 62.66 62.66 9.4K
11:38 62.63 62.68 62.63 62.68 10.9K
11:39 62.66 62.66 62.66 62.66 0.2K
11:40 62.71 62.73 62.66 62.66 10.8K
11:41 62.70 62.71 62.69 62.69 5.2K
11:42 62.68 62.72 62.68 62.71 11.7K
11:43 62.77 62.77 62.73 62.76 13.4K
11:44 62.74 62.77 62.74 62.76 3.0K
11:45 62.77 62.83 62.77 62.80 40.2K
11:46 62.76 62.76 62.70 62.70 5.1K
11:47 62.77 62.77 62.73 62.73 3.2K
11:48 62.73 62.74 62.71 62.74 3.9K
11:49 62.73 62.75 62.73 62.74 3.3K
11:50 62.74 62.76 62.73 62.76 2.9K
11:51 62.75 62.80 62.75 62.80 3.1K
11:52 62.77 62.77 62.76 62.77 2.4K
11:53 62.76 62.76 62.72 62.74 7.7K
11:54 62.74 62.76 62.74 62.76 6.9K
11:55 62.75 62.75 62.75 62.75 2.4K
11:56 62.75 62.75 62.75 62.75 3.6K
11:57 62.75 62.77 62.75 62.76 10.1K
11:58 62.80 62.80 62.78 62.78 7.1K
11:59 62.76 62.78 62.76 62.78 1.2K
12:00 62.77 62.77 62.77 62.77 2.7K
12:01 62.81 62.81 62.77 62.77 6.4K
12:02 62.76 62.77 62.76 62.77 1.9K
12:03 62.81 62.81 62.80 62.80 6.0K
12:04 62.84 62.84 62.80 62.82 9.5K
12:05 62.80 62.80 62.79 62.79 2.8K
12:06 62.78 62.78 62.76 62.77 5.2K
12:07 62.77 62.78 62.76 62.78 4.6K
12:08 62.78 62.81 62.78 62.80 2.4K
12:09 62.80 62.81 62.80 62.80 0.8K
12:10 62.80 62.80 62.79 62.79 1.7K
12:11 62.79 62.79 62.74 62.74 8.2K
12:12 62.76 62.77 62.76 62.77 3.7K
12:13 62.77 62.77 62.76 62.77 3.5K
12:14 62.78 62.78 62.78 62.78 0.2K
12:15 62.79 62.79 62.77 62.77 3.3K
12:16 62.77 62.77 62.75 62.75 1.4K
12:17 62.75 62.77 62.75 62.77 3.1K
12:18 62.78 62.80 62.78 62.79 3.2K
12:19 62.80 62.81 62.79 62.81 2.8K
12:20 62.82 62.83 62.82 62.83 3.5K
12:21 62.83 62.85 62.83 62.85 2.9K
12:22 62.83 62.83 62.82 62.82 3.5K
12:23 62.82 62.83 62.82 62.83 1.3K
12:24 62.83 62.83 62.83 62.83 0.5K
12:25 62.83 62.83 62.83 62.83 0.5K
12:26 62.84 62.84 62.81 62.81 3.8K
12:27 62.79 62.82 62.76 62.82 5.1K
12:28 62.82 62.82 62.79 62.79 3.1K
12:29 62.83 62.83 62.83 62.83 4.2K
12:30 62.82 62.84 62.81 62.84 4.1K
12:31 62.85 62.87 62.84 62.87 1.9K
12:32 62.88 62.88 62.87 62.88 3.3K
12:33 62.88 62.89 62.88 62.89 2.2K
12:34 62.88 62.91 62.88 62.88 5.7K
12:35 62.88 62.88 62.86 62.87 2.5K
12:36 62.89 62.90 62.89 62.90 4.8K
12:37 62.90 62.90 62.89 62.89 2.5K
12:38 62.87 62.88 62.87 62.88 2.2K
12:39 62.88 62.89 62.87 62.87 3.2K
12:40 62.82 62.83 62.82 62.83 2.0K
12:41 62.81 62.81 62.81 62.81 5.2K
12:42 62.81 62.81 62.78 62.78 4.9K
12:43 62.78 62.80 62.77 62.80 4.7K
12:44 62.79 62.79 62.79 62.79 1.1K
12:45 62.80 62.80 62.75 62.75 4.5K
12:46 62.75 62.75 62.75 62.75 2.8K
12:47 62.73 62.75 62.73 62.75 3.2K
12:48 62.74 62.75 62.74 62.75 1.0K
12:49 62.73 62.74 62.73 62.74 2.0K
12:50 62.74 62.74 62.71 62.73 4.9K
12:51 62.73 62.73 62.73 62.73 3.1K
12:52 62.75 62.75 62.73 62.73 1.3K
12:53 62.74 62.75 62.74 62.75 2.4K
12:54 62.74 62.75 62.74 62.74 7.5K
12:55 62.75 62.77 62.75 62.77 1.0K
12:56 62.77 62.79 62.77 62.79 4.2K
12:57 62.80 62.80 62.80 62.80 1.5K
12:58 62.80 62.80 62.80 62.80 0.3K
12:59 62.81 62.81 62.79 62.80 3.2K
13:01 62.79 62.80 62.78 62.80 5.1K
13:03 62.80 62.80 62.78 62.78 3.5K
13:04 62.78 62.82 62.78 62.82 4.8K
13:05 62.82 62.82 62.81 62.81 3.2K
13:06 62.81 62.82 62.81 62.81 4.1K
13:07 62.81 62.87 62.81 62.87 10.6K
13:08 62.87 62.90 62.87 62.88 15.4K
13:10 62.86 62.86 62.86 62.86 0.5K
13:11 62.85 62.85 62.85 62.85 1.5K
13:12 62.85 62.85 62.85 62.85 0.2K
13:13 62.85 62.85 62.85 62.85 0.8K
13:14 62.85 62.86 62.85 62.86 4.0K
13:15 62.85 62.86 62.85 62.86 7.1K
13:17 62.83 62.83 62.83 62.83 2.9K
13:18 62.83 62.83 62.83 62.83 0.9K
13:20 62.81 62.84 62.81 62.84 9.3K
13:21 62.83 62.83 62.82 62.82 1.6K
13:22 62.84 62.85 62.84 62.85 2.6K
13:23 62.85 62.85 62.82 62.82 3.7K
13:24 62.83 62.85 62.81 62.85 3.3K
13:25 62.84 62.84 62.83 62.83 1.9K
13:26 62.84 62.84 62.84 62.84 0.4K
13:27 62.84 62.84 62.84 62.84 1.0K
13:28 62.83 62.86 62.82 62.86 5.7K
13:29 62.88 62.88 62.87 62.87 2.4K
13:30 62.87 62.88 62.85 62.85 1.8K
13:31 62.87 62.87 62.87 62.87 1.0K
13:32 62.86 62.86 62.85 62.85 2.5K
13:33 62.85 62.85 62.85 62.85 1.4K
13:34 62.84 62.84 62.83 62.83 1.9K
13:35 62.84 62.84 62.83 62.83 3.2K
13:36 62.82 62.85 62.82 62.85 3.1K
13:37 62.83 62.85 62.83 62.85 1.5K
13:38 62.84 62.84 62.84 62.84 0.3K
13:39 62.84 62.85 62.84 62.85 1.2K
13:40 62.85 62.86 62.84 62.84 5.4K
13:41 62.84 62.85 62.84 62.85 2.7K
13:42 62.85 62.85 62.85 62.85 0.4K
13:43 62.84 62.87 62.83 62.87 7.0K
13:44 62.86 62.86 62.84 62.84 2.6K
13:45 62.85 62.85 62.83 62.83 2.1K
13:46 62.85 62.85 62.85 62.85 1.4K
13:47 62.86 62.87 62.86 62.86 1.4K
13:48 62.86 62.86 62.84 62.84 2.7K
13:49 62.83 62.83 62.80 62.80 8.3K
13:50 62.79 62.79 62.76 62.76 2.7K
13:51 62.76 62.76 62.76 62.76 1.1K
13:52 62.76 62.76 62.76 62.76 1.9K
13:53 62.73 62.76 62.73 62.76 4.9K
13:54 62.76 62.77 62.76 62.77 1.6K
13:55 62.81 62.81 62.80 62.80 4.9K
13:56 62.81 62.82 62.81 62.81 16.4K
13:57 62.81 62.84 62.81 62.84 4.0K
13:58 62.83 62.85 62.83 62.84 2.8K
13:59 62.84 62.84 62.84 62.84 0.5K
14:00 62.84 62.86 62.84 62.86 4.4K
14:01 62.85 62.85 62.83 62.83 3.4K
14:03 62.82 62.84 62.82 62.82 4.4K
14:04 62.83 62.83 62.82 62.83 1.7K
14:05 62.82 62.85 62.82 62.85 7.1K
14:06 62.86 62.86 62.86 62.86 0.5K
14:07 62.85 62.85 62.85 62.85 1.5K
14:08 62.87 62.89 62.87 62.89 3.0K
14:09 62.89 62.89 62.89 62.89 0.7K
14:10 62.90 62.90 62.90 62.90 0.7K
14:11 62.90 62.90 62.90 62.90 4.1K
14:12 62.91 62.91 62.91 62.91 2.8K
14:13 62.91 62.91 62.88 62.89 4.2K
14:14 62.90 62.90 62.89 62.89 5.1K
14:15 62.89 62.90 62.89 62.89 2.2K
14:16 62.89 62.90 62.89 62.90 2.4K
14:17 62.92 62.92 62.92 62.92 1.9K
14:18 62.92 62.92 62.92 62.92 8.1K
14:19 62.92 62.93 62.92 62.92 4.1K
14:20 62.90 62.91 62.90 62.91 3.2K
14:21 62.89 62.89 62.85 62.86 9.2K
14:22 62.87 62.87 62.85 62.85 4.2K
14:24 62.83 62.84 62.82 62.84 3.7K
14:25 62.84 62.84 62.84 62.84 2.4K
14:26 62.84 62.84 62.84 62.84 0.5K
14:27 62.85 62.85 62.85 62.85 2.3K
14:28 62.85 62.85 62.84 62.85 7.2K
14:29 62.84 62.84 62.84 62.84 1.0K
14:30 62.85 62.85 62.85 62.85 2.6K
14:31 62.85 62.86 62.85 62.86 2.9K
14:32 62.87 62.87 62.86 62.87 0.9K
14:33 62.84 62.84 62.84 62.84 2.7K
14:34 62.83 62.83 62.82 62.82 3.4K
14:35 62.82 62.82 62.81 62.81 6.0K
14:36 62.80 62.80 62.79 62.80 2.7K
14:37 62.80 62.80 62.80 62.80 2.1K
14:38 62.81 62.81 62.79 62.80 2.9K
14:39 62.81 62.81 62.81 62.81 5.6K
14:40 62.81 62.81 62.81 62.81 0.3K
14:41 62.80 62.81 62.80 62.81 2.2K
14:42 62.81 62.81 62.79 62.80 3.9K
14:43 62.79 62.79 62.79 62.79 3.3K
14:44 62.76 62.77 62.76 62.76 5.1K
14:45 62.76 62.77 62.75 62.77 9.6K
14:46 62.77 62.77 62.77 62.77 1.1K
14:47 62.77 62.80 62.77 62.80 3.8K
14:48 62.80 62.80 62.78 62.79 2.3K
14:49 62.80 62.80 62.79 62.79 0.7K
14:50 62.78 62.78 62.74 62.74 3.9K
14:51 62.74 62.75 62.72 62.75 5.4K
14:52 62.75 62.75 62.74 62.75 1.6K
14:53 62.76 62.76 62.75 62.75 2.1K
14:54 62.76 62.77 62.76 62.77 2.1K
14:55 62.76 62.77 62.76 62.76 2.9K
14:56 62.76 62.76 62.72 62.72 7.1K
14:57 62.67 62.69 62.67 62.69 5.2K
14:58 62.68 62.69 62.67 62.67 10.5K
14:59 62.66 62.66 62.65 62.65 3.9K
15:00 62.65 62.65 62.64 62.64 1.9K
15:01 62.65 62.65 62.65 62.65 0.8K
15:02 62.66 62.68 62.65 62.68 10.4K
15:03 62.67 62.67 62.67 62.67 3.2K
15:04 62.67 62.67 62.67 62.67 0.8K
15:05 62.67 62.67 62.65 62.65 2.4K
15:06 62.64 62.64 62.63 62.63 3.0K
15:07 62.63 62.64 62.62 62.63 3.5K
15:08 62.62 62.62 62.62 62.62 0.7K
15:09 62.62 62.65 62.62 62.65 5.3K
15:10 62.65 62.65 62.65 62.65 4.4K
15:11 62.66 62.67 62.66 62.67 5.8K
15:12 62.67 62.67 62.66 62.67 1.7K
15:13 62.67 62.68 62.67 62.68 8.1K
15:14 62.67 62.69 62.67 62.68 12.7K
15:15 62.68 62.68 62.67 62.67 2.7K
15:16 62.70 62.70 62.70 62.70 8.0K
15:17 62.69 62.70 62.69 62.69 12.3K
15:18 62.68 62.69 62.68 62.69 4.8K
15:19 62.68 62.70 62.68 62.70 6.2K
15:20 62.69 62.69 62.69 62.69 2.2K
15:21 62.69 62.71 62.68 62.71 7.0K
15:22 62.71 62.74 62.70 62.74 9.2K
15:23 62.75 62.75 62.74 62.74 3.3K
15:24 62.74 62.74 62.73 62.74 1.5K
15:25 62.74 62.74 62.73 62.74 4.5K
15:26 62.69 62.73 62.63 62.63 10.2K
15:27 62.63 62.64 62.57 62.59 13.6K
15:28 62.59 62.59 62.56 62.58 9.8K
15:29 62.58 62.59 62.57 62.58 7.4K
15:30 62.58 62.60 62.58 62.60 6.3K
15:31 62.60 62.60 62.59 62.60 9.2K
15:32 62.60 62.60 62.60 62.60 4.0K
15:33 62.61 62.61 62.59 62.60 7.9K
15:34 62.58 62.61 62.58 62.60 7.9K
15:35 62.60 62.60 62.59 62.60 2.1K
15:36 62.59 62.59 62.50 62.53 25.6K
15:37 62.54 62.54 62.50 62.50 18.1K
15:38 62.49 62.49 62.45 62.47 12.4K
15:39 62.47 62.51 62.47 62.51 23.8K
15:40 62.50 62.51 62.47 62.47 26.0K
15:41 62.47 62.47 62.43 62.44 14.3K
15:42 62.44 62.45 62.43 62.44 12.9K
15:43 62.44 62.46 62.43 62.46 16.7K
15:44 62.46 62.46 62.44 62.44 6.8K
15:45 62.44 62.47 62.44 62.45 13.7K
15:46 62.43 62.44 62.42 62.44 9.9K
15:47 62.45 62.45 62.44 62.45 5.8K
15:48 62.45 62.51 62.44 62.50 40.5K
15:49 62.51 62.51 62.49 62.49 6.3K
15:50 62.49 62.49 62.45 62.49 29.1K
15:51 62.44 62.46 62.43 62.45 41.3K
15:52 62.44 62.46 62.40 62.40 22.0K
15:53 62.40 62.41 62.38 62.41 18.4K
15:54 62.41 62.42 62.32 62.32 30.3K
15:55 62.33 62.40 62.33 62.39 43.6K
15:56 62.39 62.39 62.34 62.36 42.8K
15:57 62.37 62.37 62.34 62.34 57.2K
15:58 62.34 62.34 62.30 62.32 76.3K
15:59 62.32 62.33 62.27 62.32 309.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar