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 63.69 63.81 63.69 63.81 18.8K
09:31 63.90 63.95 63.90 63.95 1.3K
09:32 63.85 63.93 63.82 63.93 6.9K
09:33 63.88 63.93 63.77 63.84 13.0K
09:34 63.84 63.95 63.84 63.95 8.7K
09:35 63.98 64.14 63.98 64.05 15.8K
09:36 64.05 64.18 63.95 64.06 9.6K
09:37 64.13 64.15 64.07 64.07 8.7K
09:38 64.02 64.04 64.00 64.04 7.1K
09:39 64.04 64.05 64.04 64.05 5.9K
09:40 64.05 64.08 63.99 64.00 11.2K
09:41 63.97 63.97 63.90 63.90 9.2K
09:42 63.84 63.85 63.84 63.85 4.4K
09:43 63.85 63.85 63.85 63.85 0.1K
09:44 63.85 63.85 63.77 63.77 18.7K
09:45 63.78 63.79 63.73 63.73 3.7K
09:46 63.68 63.73 63.68 63.73 1.9K
09:47 63.69 63.78 63.69 63.72 6.6K
09:48 63.73 63.73 63.73 63.73 0.4K
09:49 63.65 63.74 63.64 63.74 6.0K
09:50 63.70 63.70 63.63 63.63 4.5K
09:51 63.62 63.66 63.62 63.65 6.9K
09:52 63.65 63.72 63.63 63.72 15.3K
09:53 63.71 63.71 63.71 63.71 1.2K
09:54 63.71 63.72 63.66 63.66 3.1K
09:55 63.65 63.69 63.65 63.65 2.9K
09:56 63.68 63.69 63.63 63.63 4.2K
09:57 63.60 63.63 63.60 63.63 4.1K
09:58 63.61 63.62 63.60 63.60 16.8K
09:59 63.63 63.63 63.61 63.61 5.6K
10:00 63.63 63.63 63.61 63.63 6.0K
10:01 63.61 63.69 63.61 63.69 15.4K
10:02 63.70 63.73 63.69 63.69 6.5K
10:03 63.69 63.70 63.66 63.69 7.7K
10:04 63.69 63.70 63.65 63.70 3.8K
10:05 63.70 63.74 63.64 63.64 7.7K
10:06 63.64 63.75 63.64 63.72 9.8K
10:07 63.71 63.76 63.71 63.76 10.0K
10:08 63.77 63.78 63.77 63.78 6.0K
10:09 63.77 63.78 63.75 63.75 5.6K
10:10 63.74 63.74 63.61 63.61 5.1K
10:11 63.62 63.62 63.53 63.53 6.6K
10:12 63.50 63.50 63.50 63.50 1.9K
10:13 63.43 63.49 63.43 63.48 5.8K
10:14 63.48 63.48 63.47 63.48 4.3K
10:15 63.50 63.54 63.50 63.53 4.6K
10:16 63.53 63.55 63.52 63.55 5.0K
10:17 63.55 63.58 63.54 63.55 6.5K
10:18 63.57 63.57 63.49 63.49 6.1K
10:19 63.47 63.47 63.45 63.45 2.5K
10:20 63.48 63.54 63.48 63.54 6.3K
10:21 63.55 63.57 63.54 63.57 1.3K
10:22 63.57 63.57 63.49 63.53 11.7K
10:23 63.52 63.53 63.47 63.53 8.1K
10:24 63.56 63.56 63.53 63.53 0.4K
10:25 63.56 63.63 63.56 63.61 6.4K
10:26 63.64 63.66 63.64 63.66 6.5K
10:27 63.68 63.68 63.61 63.61 3.5K
10:28 63.61 63.63 63.58 63.61 21.9K
10:29 63.59 63.61 63.58 63.58 3.6K
10:30 63.59 63.61 63.59 63.61 1.5K
10:31 63.65 63.68 63.65 63.68 2.2K
10:32 63.67 63.67 63.66 63.66 1.1K
10:33 63.67 63.69 63.67 63.69 2.8K
10:34 63.70 63.70 63.70 63.70 1.1K
10:35 63.69 63.71 63.69 63.71 1.6K
10:36 63.77 63.85 63.77 63.85 1.4K
10:37 63.83 63.86 63.83 63.83 2.8K
10:38 63.85 63.85 63.79 63.79 4.0K
10:39 63.76 63.76 63.70 63.70 1.1K
10:40 63.70 63.70 63.68 63.68 1.3K
10:41 63.68 63.70 63.68 63.68 3.5K
10:42 63.72 63.72 63.72 63.72 0.9K
10:43 63.68 63.69 63.68 63.69 1.7K
10:44 63.68 63.73 63.67 63.67 7.1K
10:45 63.68 63.75 63.68 63.74 4.5K
10:46 63.72 63.72 63.68 63.70 1.5K
10:47 63.70 63.70 63.70 63.70 1.9K
10:48 63.73 63.73 63.73 63.73 1.0K
10:49 63.76 63.76 63.76 63.76 0.3K
10:50 63.78 63.81 63.77 63.81 2.4K
10:51 63.80 63.80 63.77 63.80 3.0K
10:52 63.81 63.81 63.81 63.81 1.3K
10:53 63.76 63.76 63.72 63.72 5.0K
10:54 63.71 63.75 63.71 63.75 2.8K
10:55 63.76 63.79 63.76 63.79 1.6K
10:56 63.80 63.80 63.80 63.80 0.4K
10:57 63.80 63.82 63.79 63.82 2.0K
10:58 63.82 63.87 63.82 63.87 5.0K
10:59 63.86 63.86 63.83 63.85 2.5K
11:00 63.87 63.87 63.85 63.85 3.6K
11:01 63.82 63.83 63.81 63.83 2.6K
11:03 63.86 63.86 63.84 63.85 1.9K
11:04 63.83 63.83 63.79 63.79 2.1K
11:05 63.75 63.77 63.75 63.77 2.1K
11:06 63.78 63.78 63.77 63.77 1.3K
11:07 63.75 63.75 63.75 63.75 1.6K
11:08 63.75 63.75 63.74 63.74 2.5K
11:09 63.75 63.75 63.73 63.74 2.7K
11:10 63.74 63.77 63.74 63.77 4.4K
11:11 63.79 63.80 63.79 63.80 2.0K
11:12 63.81 63.82 63.79 63.79 2.8K
11:13 63.74 63.74 63.73 63.73 2.7K
11:14 63.71 63.73 63.70 63.70 1.6K
11:15 63.67 63.67 63.66 63.66 2.0K
11:16 63.67 63.67 63.65 63.65 1.4K
11:17 63.65 63.67 63.65 63.67 1.1K
11:18 63.63 63.66 63.63 63.66 1.7K
11:19 63.62 63.65 63.61 63.65 3.9K
11:20 63.65 63.68 63.65 63.68 2.0K
11:21 63.69 63.69 63.68 63.68 0.7K
11:22 63.68 63.70 63.68 63.69 3.0K
11:23 63.69 63.71 63.69 63.71 3.3K
11:24 63.71 63.71 63.71 63.71 0.4K
11:25 63.69 63.69 63.67 63.67 3.3K
11:27 63.63 63.63 63.61 63.61 2.0K
11:28 63.62 63.62 63.62 63.62 0.5K
11:29 63.63 63.70 63.63 63.70 2.8K
11:30 63.69 63.69 63.66 63.66 3.0K
11:32 63.64 63.65 63.64 63.65 1.8K
11:33 63.64 63.66 63.64 63.64 3.2K
11:34 63.62 63.62 63.61 63.61 2.7K
11:35 63.64 63.66 63.61 63.61 5.5K
11:36 63.61 63.61 63.56 63.56 1.9K
11:37 63.54 63.55 63.54 63.55 3.4K
11:39 63.60 63.60 63.60 63.60 2.1K
11:40 63.60 63.64 63.60 63.63 2.6K
11:41 63.63 63.63 63.62 63.62 1.9K
11:42 63.63 63.63 63.60 63.60 2.2K
11:43 63.61 63.61 63.60 63.60 3.2K
11:44 63.61 63.65 63.61 63.65 2.3K
11:45 63.65 63.65 63.64 63.64 1.7K
11:46 63.63 63.68 63.63 63.68 2.0K
11:47 63.68 63.68 63.68 63.68 0.7K
11:48 63.70 63.70 63.70 63.70 0.1K
11:49 63.68 63.68 63.67 63.67 2.3K
11:50 63.65 63.65 63.63 63.64 1.2K
11:51 63.61 63.64 63.61 63.64 0.7K
11:52 63.63 63.63 63.61 63.61 0.9K
11:53 63.62 63.63 63.61 63.63 0.7K
11:54 63.61 63.62 63.61 63.62 2.7K
11:56 63.63 63.63 63.61 63.61 2.9K
11:57 63.61 63.62 63.61 63.61 3.0K
11:58 63.60 63.60 63.60 63.60 2.5K
11:59 63.59 63.59 63.59 63.59 0.5K
12:00 63.58 63.61 63.56 63.61 4.2K
12:01 63.62 63.63 63.62 63.63 0.9K
12:02 63.62 63.62 63.61 63.61 2.7K
12:03 63.61 63.61 63.60 63.60 2.2K
12:04 63.60 63.60 63.59 63.59 2.5K
12:05 63.58 63.58 63.56 63.57 2.4K
12:06 63.56 63.56 63.55 63.55 3.1K
12:07 63.55 63.55 63.53 63.54 2.9K
12:08 63.52 63.55 63.52 63.55 3.8K
12:09 63.54 63.54 63.53 63.53 2.5K
12:10 63.54 63.56 63.54 63.56 3.5K
12:11 63.55 63.55 63.55 63.55 1.6K
12:12 63.53 63.54 63.53 63.54 2.7K
12:13 63.52 63.54 63.52 63.54 2.7K
12:14 63.58 63.58 63.56 63.56 4.6K
12:15 63.56 63.56 63.54 63.54 1.7K
12:16 63.54 63.54 63.51 63.51 2.8K
12:17 63.50 63.50 63.47 63.47 2.0K
12:18 63.47 63.49 63.47 63.49 1.3K
12:19 63.49 63.49 63.48 63.49 0.7K
12:20 63.49 63.49 63.47 63.47 0.7K
12:21 63.47 63.47 63.46 63.47 4.6K
12:22 63.47 63.48 63.46 63.46 2.2K
12:23 63.45 63.46 63.44 63.45 0.8K
12:24 63.44 63.45 63.44 63.45 2.3K
12:25 63.44 63.44 63.44 63.44 0.8K
12:26 63.45 63.49 63.45 63.48 2.6K
12:27 63.48 63.48 63.48 63.48 0.4K
12:28 63.47 63.47 63.46 63.46 2.1K
12:29 63.46 63.46 63.46 63.46 3.2K
12:30 63.45 63.45 63.44 63.44 1.2K
12:31 63.45 63.45 63.45 63.45 1.2K
12:32 63.49 63.52 63.49 63.51 3.7K
12:33 63.50 63.51 63.50 63.50 1.9K
12:34 63.50 63.50 63.50 63.50 2.6K
12:35 63.51 63.56 63.51 63.56 1.4K
12:37 63.54 63.57 63.54 63.57 2.8K
12:38 63.58 63.58 63.56 63.56 5.1K
12:39 63.55 63.55 63.53 63.53 3.3K
12:40 63.54 63.54 63.51 63.51 3.4K
12:41 63.53 63.53 63.53 63.53 1.8K
12:43 63.54 63.54 63.54 63.54 0.1K
12:44 63.54 63.54 63.53 63.54 1.4K
12:45 63.54 63.54 63.53 63.54 5.6K
12:46 63.56 63.57 63.56 63.57 1.4K
12:47 63.56 63.56 63.56 63.56 4.7K
12:48 63.56 63.56 63.55 63.55 1.3K
12:49 63.56 63.56 63.56 63.56 0.4K
12:50 63.56 63.56 63.56 63.56 1.3K
12:51 63.56 63.56 63.56 63.56 0.6K
12:52 63.57 63.58 63.57 63.57 2.2K
12:53 63.57 63.58 63.57 63.57 2.7K
12:54 63.59 63.60 63.59 63.60 3.5K
12:55 63.60 63.60 63.54 63.54 9.6K
12:56 63.54 63.54 63.54 63.54 1.3K
12:57 63.55 63.55 63.55 63.55 1.8K
12:58 63.55 63.57 63.55 63.56 1.5K
12:59 63.57 63.58 63.56 63.57 2.4K
13:00 63.57 63.57 63.57 63.57 0.2K
13:01 63.57 63.57 63.53 63.53 6.6K
13:02 63.52 63.54 63.51 63.54 2.8K
13:03 63.55 63.56 63.55 63.56 2.1K
13:04 63.57 63.57 63.57 63.57 0.4K
13:05 63.57 63.57 63.54 63.55 5.0K
13:06 63.54 63.54 63.54 63.54 0.4K
13:07 63.55 63.60 63.55 63.60 4.0K
13:08 63.60 63.60 63.60 63.60 0.9K
13:09 63.60 63.62 63.60 63.60 1.7K
13:10 63.60 63.60 63.60 63.60 1.3K
13:11 63.59 63.59 63.58 63.59 4.5K
13:12 63.60 63.61 63.60 63.61 1.9K
13:14 63.59 63.59 63.57 63.57 2.8K
13:15 63.55 63.59 63.55 63.59 2.5K
13:16 63.57 63.57 63.57 63.57 1.5K
13:17 63.58 63.58 63.58 63.58 1.6K
13:19 63.61 63.62 63.61 63.61 0.4K
13:20 63.62 63.62 63.61 63.62 2.0K
13:21 63.62 63.63 63.62 63.62 4.4K
13:22 63.61 63.62 63.61 63.62 2.4K
13:23 63.62 63.63 63.61 63.63 2.7K
13:25 63.63 63.63 63.62 63.62 2.4K
13:26 63.62 63.62 63.62 63.62 1.0K
13:27 63.61 63.63 63.61 63.63 2.6K
13:28 63.65 63.65 63.64 63.64 3.1K
13:29 63.64 63.64 63.61 63.61 2.5K
13:30 63.61 63.61 63.61 63.61 0.1K
13:31 63.61 63.62 63.61 63.61 3.2K
13:32 63.61 63.61 63.60 63.60 3.2K
13:33 63.59 63.59 63.59 63.59 0.9K
13:34 63.60 63.60 63.59 63.60 2.2K
13:35 63.59 63.60 63.59 63.60 1.8K
13:36 63.62 63.62 63.62 63.62 1.8K
13:38 63.61 63.61 63.61 63.61 0.5K
13:39 63.61 63.62 63.57 63.57 5.5K
13:40 63.55 63.55 63.54 63.54 1.0K
13:41 63.54 63.54 63.54 63.54 1.4K
13:43 63.53 63.53 63.52 63.52 0.6K
13:44 63.52 63.52 63.52 63.52 0.5K
13:45 63.52 63.52 63.52 63.52 0.7K
13:46 63.52 63.53 63.52 63.53 1.8K
13:47 63.53 63.53 63.52 63.52 2.4K
13:48 63.52 63.53 63.51 63.53 5.3K
13:49 63.53 63.54 63.53 63.54 1.8K
13:50 63.56 63.56 63.56 63.56 0.5K
13:51 63.55 63.55 63.53 63.53 3.8K
13:52 63.53 63.53 63.52 63.52 2.9K
13:54 63.53 63.53 63.52 63.52 2.2K
13:55 63.51 63.51 63.51 63.51 2.2K
13:56 63.51 63.51 63.51 63.51 0.5K
13:57 63.51 63.52 63.51 63.51 2.0K
13:58 63.51 63.51 63.50 63.50 1.8K
13:59 63.50 63.50 63.48 63.48 3.0K
14:00 63.47 63.48 63.47 63.48 1.7K
14:01 63.49 63.52 63.49 63.52 2.1K
14:02 63.52 63.52 63.50 63.50 4.3K
14:03 63.51 63.51 63.51 63.51 0.2K
14:04 63.52 63.52 63.51 63.51 0.7K
14:05 63.51 63.52 63.51 63.52 0.7K
14:06 63.52 63.52 63.51 63.51 0.6K
14:07 63.51 63.51 63.49 63.49 7.1K
14:08 63.47 63.47 63.45 63.45 3.6K
14:09 63.44 63.44 63.42 63.42 2.8K
14:10 63.43 63.45 63.43 63.45 2.4K
14:12 63.44 63.44 63.44 63.44 0.4K
14:13 63.44 63.44 63.41 63.41 4.7K
14:14 63.39 63.39 63.39 63.39 2.4K
14:15 63.39 63.40 63.39 63.40 1.6K
14:16 63.38 63.39 63.38 63.38 3.5K
14:17 63.39 63.39 63.38 63.38 1.5K
14:19 63.38 63.39 63.37 63.39 0.5K
14:20 63.38 63.39 63.38 63.39 0.7K
14:21 63.39 63.40 63.39 63.40 2.1K
14:22 63.39 63.39 63.39 63.39 0.4K
14:23 63.40 63.40 63.38 63.38 3.5K
14:24 63.40 63.40 63.40 63.40 2.1K
14:25 63.40 63.41 63.40 63.41 1.2K
14:26 63.40 63.41 63.40 63.41 1.7K
14:27 63.40 63.41 63.39 63.39 2.7K
14:28 63.39 63.39 63.39 63.39 3.7K
14:29 63.39 63.39 63.37 63.37 6.9K
14:30 63.36 63.36 63.36 63.36 1.4K
14:31 63.35 63.36 63.35 63.36 2.7K
14:32 63.35 63.35 63.34 63.34 1.3K
14:33 63.35 63.35 63.35 63.35 0.9K
14:34 63.35 63.36 63.34 63.36 2.4K
14:35 63.37 63.37 63.37 63.37 2.1K
14:36 63.37 63.39 63.37 63.39 2.0K
14:37 63.39 63.39 63.39 63.39 0.1K
14:38 63.38 63.40 63.38 63.40 4.7K
14:39 63.39 63.39 63.37 63.37 5.1K
14:40 63.37 63.39 63.37 63.39 2.7K
14:41 63.40 63.40 63.40 63.40 0.7K
14:42 63.42 63.42 63.42 63.42 2.3K
14:43 63.42 63.42 63.42 63.42 0.4K
14:44 63.42 63.42 63.41 63.41 3.7K
14:45 63.42 63.42 63.42 63.42 1.2K
14:46 63.44 63.44 63.40 63.40 7.2K
14:47 63.39 63.39 63.38 63.38 3.0K
14:48 63.38 63.38 63.38 63.38 1.1K
14:49 63.38 63.38 63.38 63.38 0.2K
14:50 63.38 63.39 63.37 63.39 4.7K
14:51 63.40 63.42 63.40 63.42 1.9K
14:52 63.42 63.42 63.41 63.41 0.8K
14:53 63.41 63.41 63.40 63.40 3.4K
14:54 63.41 63.41 63.41 63.41 2.6K
14:55 63.42 63.42 63.41 63.41 3.7K
14:56 63.41 63.41 63.41 63.41 0.5K
14:57 63.41 63.41 63.39 63.39 4.7K
14:58 63.40 63.40 63.39 63.39 3.3K
14:59 63.39 63.39 63.39 63.39 2.4K
15:00 63.40 63.40 63.40 63.40 1.0K
15:01 63.42 63.42 63.41 63.41 1.5K
15:02 63.41 63.41 63.41 63.41 3.6K
15:03 63.41 63.41 63.38 63.38 5.6K
15:04 63.38 63.39 63.38 63.39 2.1K
15:05 63.38 63.38 63.36 63.38 4.9K
15:06 63.37 63.37 63.37 63.37 2.2K
15:07 63.36 63.36 63.36 63.36 0.4K
15:08 63.36 63.36 63.36 63.36 1.7K
15:09 63.36 63.36 63.31 63.31 5.6K
15:10 63.31 63.31 63.26 63.26 6.2K
15:11 63.27 63.33 63.27 63.33 5.3K
15:12 63.33 63.33 63.32 63.33 3.2K
15:13 63.33 63.33 63.32 63.32 1.5K
15:14 63.32 63.32 63.30 63.30 4.6K
15:15 63.29 63.29 63.29 63.29 0.8K
15:16 63.28 63.29 63.28 63.29 1.6K
15:17 63.29 63.31 63.29 63.31 1.5K
15:18 63.31 63.31 63.29 63.29 2.3K
15:19 63.28 63.28 63.27 63.27 3.0K
15:20 63.27 63.27 63.27 63.27 1.0K
15:21 63.27 63.27 63.20 63.20 9.4K
15:22 63.19 63.20 63.19 63.20 3.2K
15:23 63.21 63.23 63.21 63.23 1.9K
15:24 63.23 63.28 63.23 63.28 3.8K
15:25 63.28 63.28 63.26 63.26 7.1K
15:26 63.26 63.26 63.25 63.25 0.5K
15:27 63.26 63.26 63.26 63.26 0.9K
15:28 63.26 63.26 63.26 63.26 3.1K
15:29 63.26 63.26 63.26 63.26 1.1K
15:30 63.26 63.26 63.26 63.26 1.5K
15:31 63.27 63.27 63.26 63.26 6.2K
15:32 63.26 63.26 63.26 63.26 1.4K
15:33 63.24 63.25 63.23 63.25 6.7K
15:34 63.25 63.25 63.23 63.23 7.7K
15:35 63.23 63.23 63.22 63.22 5.3K
15:36 63.22 63.23 63.22 63.23 5.9K
15:37 63.23 63.23 63.22 63.23 5.4K
15:38 63.25 63.25 63.25 63.25 3.6K
15:39 63.26 63.27 63.24 63.26 11.5K
15:40 63.27 63.27 63.27 63.27 0.4K
15:41 63.27 63.30 63.27 63.30 4.9K
15:42 63.29 63.29 63.29 63.29 3.2K
15:43 63.29 63.29 63.29 63.29 3.3K
15:44 63.29 63.29 63.28 63.29 8.1K
15:45 63.29 63.31 63.29 63.31 6.1K
15:46 63.31 63.33 63.31 63.33 2.9K
15:47 63.33 63.33 63.28 63.28 14.1K
15:48 63.28 63.29 63.28 63.29 12.3K
15:49 63.29 63.32 63.29 63.32 3.0K
15:50 63.32 63.33 63.32 63.32 14.0K
15:51 63.31 63.34 63.31 63.33 9.9K
15:52 63.33 63.35 63.33 63.35 5.2K
15:53 63.36 63.36 63.32 63.33 9.7K
15:54 63.33 63.34 63.30 63.31 12.7K
15:55 63.32 63.32 63.30 63.31 10.0K
15:56 63.31 63.32 63.30 63.32 19.3K
15:57 63.31 63.33 63.31 63.33 19.5K
15:58 63.33 63.33 63.32 63.32 26.5K
15:59 63.32 63.38 63.32 63.37 194.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar