Trip.com Group Ltd ADR (TCOM)

TCOM
🏛️ Vereinigte Staaten →
75.22
Letzte Aktualisierung: 2025-10-02
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 63.00 63.08 63.00 63.00 24.1K
09:31 63.09 63.23 62.99 63.00 7.1K
09:32 62.98 62.98 62.97 62.97 1.6K
09:33 62.98 62.98 62.98 62.98 0.2K
09:35 62.93 62.98 62.93 62.97 7.8K
09:36 62.92 62.92 62.88 62.88 3.2K
09:37 62.77 62.78 62.77 62.78 4.8K
09:38 62.80 62.85 62.79 62.85 4.6K
09:39 62.85 62.86 62.83 62.86 1.3K
09:40 62.86 62.86 62.86 62.86 0.6K
09:41 62.90 62.90 62.82 62.82 1.2K
09:42 62.80 62.86 62.80 62.86 0.6K
09:43 62.87 62.87 62.82 62.84 5.8K
09:44 62.79 62.79 62.72 62.79 11.5K
09:45 62.75 62.75 62.75 62.75 9.9K
09:46 62.69 62.69 62.57 62.57 4.0K
09:47 62.52 62.52 62.47 62.49 5.3K
09:48 62.47 62.47 62.46 62.46 6.9K
09:49 62.48 62.59 62.48 62.59 5.7K
09:50 62.61 62.61 62.61 62.61 1.2K
09:51 62.57 62.57 62.57 62.57 0.4K
09:52 62.55 62.60 62.55 62.60 2.3K
09:53 62.48 62.48 62.44 62.44 3.1K
09:54 62.49 62.49 62.46 62.46 2.7K
09:55 62.47 62.52 62.47 62.52 5.2K
09:56 62.51 62.51 62.51 62.51 0.6K
09:57 62.55 62.60 62.55 62.60 3.1K
09:59 62.59 62.59 62.58 62.58 1.2K
10:00 62.61 62.63 62.59 62.59 4.2K
10:01 62.59 62.67 62.59 62.67 4.4K
10:02 62.71 62.71 62.71 62.71 2.6K
10:04 62.69 62.77 62.69 62.77 4.1K
10:05 62.83 62.84 62.79 62.79 2.7K
10:06 62.80 62.80 62.77 62.80 3.2K
10:07 62.84 62.85 62.84 62.85 3.2K
10:08 62.82 62.84 62.79 62.84 6.6K
10:09 62.79 62.79 62.79 62.79 1.0K
10:10 62.76 62.76 62.76 62.76 1.6K
10:11 62.79 62.80 62.78 62.78 4.1K
10:12 62.76 62.76 62.75 62.75 3.3K
10:13 62.78 62.78 62.69 62.71 12.5K
10:14 62.73 62.74 62.73 62.74 1.7K
10:15 62.74 62.74 62.74 62.74 0.5K
10:16 62.74 62.77 62.74 62.77 2.0K
10:18 62.77 62.77 62.77 62.77 1.5K
10:19 62.77 62.77 62.71 62.71 2.4K
10:20 62.71 62.75 62.71 62.75 4.5K
10:21 62.81 62.81 62.81 62.81 1.4K
10:22 62.81 62.81 62.81 62.81 1.9K
10:24 62.80 62.85 62.80 62.85 2.7K
10:25 62.85 62.89 62.85 62.89 5.6K
10:26 62.94 62.97 62.94 62.97 6.0K
10:27 62.97 62.98 62.92 62.98 11.4K
10:28 63.02 63.02 62.99 62.99 25.2K
10:29 62.99 63.01 62.99 63.01 4.4K
10:30 63.01 63.06 63.01 63.06 3.6K
10:31 63.06 63.10 63.06 63.10 5.1K
10:32 63.09 63.09 63.09 63.09 6.4K
10:33 63.16 63.21 63.16 63.21 1.8K
10:34 63.22 63.24 63.22 63.24 4.9K
10:35 63.25 63.25 63.24 63.24 1.5K
10:36 63.28 63.30 63.28 63.30 2.0K
10:37 63.30 63.34 63.30 63.34 5.8K
10:38 63.31 63.31 63.27 63.28 4.2K
10:39 63.29 63.29 62.99 63.00 53.1K
10:40 62.98 62.99 62.98 62.98 4.4K
10:41 62.97 62.99 62.97 62.99 1.1K
10:42 63.01 63.04 63.01 63.04 2.1K
10:43 63.04 63.14 63.04 63.14 6.2K
10:44 63.16 63.16 63.14 63.16 4.1K
10:45 63.18 63.20 63.18 63.20 2.9K
10:46 63.20 63.22 63.20 63.22 1.6K
10:47 63.21 63.24 63.21 63.24 3.8K
10:48 63.23 63.23 63.15 63.15 30.0K
10:49 63.18 63.19 63.18 63.19 3.4K
10:51 63.27 63.28 63.26 63.28 4.3K
10:52 63.37 63.38 63.35 63.35 6.0K
10:53 63.35 63.35 63.34 63.35 2.9K
10:54 63.35 63.35 63.35 63.35 0.7K
10:55 63.35 63.36 63.34 63.36 3.2K
10:56 63.38 63.40 63.37 63.38 4.6K
10:57 63.41 63.44 63.39 63.43 2.4K
10:58 63.36 63.36 63.31 63.32 5.1K
10:59 63.31 63.34 63.31 63.34 3.2K
11:00 63.30 63.31 63.30 63.31 2.7K
11:01 63.36 63.36 63.35 63.35 7.2K
11:02 63.37 63.43 63.37 63.43 8.5K
11:03 63.43 63.43 63.43 63.43 0.8K
11:04 63.46 63.49 63.46 63.49 2.8K
11:05 63.46 63.52 63.46 63.52 1.8K
11:06 63.52 63.60 63.52 63.58 20.5K
11:07 63.53 63.53 63.51 63.51 2.4K
11:08 63.54 63.54 63.50 63.53 5.3K
11:09 63.51 63.55 63.51 63.55 2.8K
11:10 63.50 63.50 63.46 63.46 2.1K
11:11 63.46 63.46 63.44 63.44 1.2K
11:12 63.49 63.51 63.48 63.48 10.7K
11:13 63.50 63.50 63.40 63.40 7.0K
11:14 63.41 63.41 63.39 63.40 2.0K
11:15 63.40 63.42 63.40 63.42 10.2K
11:16 63.42 63.42 63.42 63.42 2.6K
11:17 63.43 63.43 63.43 63.43 0.8K
11:18 63.43 63.46 63.43 63.46 1.2K
11:19 63.44 63.44 63.44 63.44 1.0K
11:21 63.45 63.45 63.45 63.45 0.6K
11:22 63.45 63.52 63.45 63.52 3.3K
11:23 63.46 63.46 63.46 63.46 1.5K
11:25 63.47 63.47 63.47 63.47 1.3K
11:26 63.50 63.50 63.50 63.50 1.6K
11:27 63.51 63.51 63.49 63.49 0.6K
11:28 63.48 63.52 63.47 63.47 1.8K
11:29 63.44 63.45 63.44 63.44 2.4K
11:30 63.44 63.48 63.44 63.48 2.5K
11:31 63.45 63.45 63.45 63.45 5.1K
11:32 63.48 63.48 63.45 63.45 0.6K
11:33 63.45 63.48 63.45 63.45 0.8K
11:34 63.46 63.49 63.46 63.49 2.2K
11:35 63.50 63.50 63.50 63.50 1.0K
11:36 63.47 63.58 63.47 63.58 5.0K
11:37 63.59 63.59 63.59 63.59 1.9K
11:38 63.59 63.59 63.56 63.56 7.2K
11:39 63.54 63.54 63.48 63.48 2.5K
11:40 63.47 63.47 63.47 63.47 3.3K
11:41 63.47 63.47 63.47 63.47 1.1K
11:42 63.43 63.43 63.43 63.43 1.0K
11:43 63.45 63.47 63.45 63.45 2.9K
11:45 63.47 63.53 63.47 63.53 1.1K
11:46 63.48 63.51 63.48 63.51 0.5K
11:47 63.51 63.53 63.50 63.53 11.4K
11:48 63.53 63.53 63.50 63.50 42.9K
11:49 63.53 63.53 63.53 63.53 0.3K
11:50 63.50 63.53 63.50 63.53 3.5K
11:51 63.55 63.55 63.51 63.51 1.8K
11:52 63.53 63.53 63.52 63.52 2.1K
11:53 63.52 63.54 63.48 63.48 12.4K
11:54 63.52 63.52 63.52 63.52 3.3K
11:55 63.50 63.56 63.50 63.56 17.6K
11:56 63.54 63.54 63.54 63.54 0.2K
11:57 63.54 63.75 63.54 63.70 20.9K
11:58 63.69 63.72 63.69 63.72 1.6K
11:59 63.72 63.72 63.63 63.63 1.1K
12:01 63.66 63.68 63.66 63.68 5.0K
12:02 63.71 63.71 63.65 63.65 3.6K
12:03 63.68 63.68 63.68 63.68 6.6K
12:04 63.65 63.65 63.65 63.65 8.1K
12:06 63.60 63.60 63.60 63.60 1.1K
12:07 63.63 63.64 63.63 63.63 9.2K
12:08 63.63 63.67 63.63 63.67 1.7K
12:09 63.65 63.67 63.65 63.67 0.9K
12:10 63.65 63.74 63.65 63.74 4.8K
12:12 63.72 63.72 63.72 63.72 0.6K
12:13 63.68 63.74 63.68 63.74 3.8K
12:14 63.70 63.74 63.70 63.74 3.2K
12:15 63.81 63.81 63.79 63.79 3.0K
12:16 63.80 63.80 63.80 63.80 0.4K
12:17 63.79 63.84 63.79 63.84 3.0K
12:19 63.73 63.73 63.73 63.73 27.0K
12:21 63.69 63.69 63.67 63.67 1.6K
12:23 63.60 63.64 63.60 63.60 1.5K
12:24 63.61 63.63 63.61 63.63 1.9K
12:25 63.60 63.61 63.58 63.60 4.0K
12:26 63.59 63.59 63.59 63.59 1.8K
12:28 63.60 63.60 63.58 63.58 1.0K
12:29 63.59 63.61 63.59 63.61 6.2K
12:30 63.60 63.60 63.51 63.51 3.4K
12:32 63.53 63.53 63.51 63.51 1.4K
12:33 63.51 63.54 63.51 63.54 2.6K
12:34 63.55 63.55 63.55 63.55 0.3K
12:35 63.53 63.53 63.53 63.53 0.9K
12:36 63.53 63.53 63.52 63.52 0.5K
12:37 63.50 63.52 63.50 63.52 3.4K
12:39 63.51 63.51 63.50 63.50 1.5K
12:41 63.48 63.49 63.46 63.49 5.1K
12:43 63.48 63.55 63.48 63.55 3.9K
12:46 63.51 63.51 63.51 63.51 0.5K
12:47 63.50 63.50 63.50 63.50 0.5K
12:48 63.47 63.47 63.47 63.47 0.2K
12:49 63.50 63.50 63.50 63.50 1.4K
12:51 63.48 63.53 63.48 63.53 3.8K
12:52 63.59 63.59 63.59 63.59 2.0K
12:54 63.60 63.60 63.60 63.60 0.3K
12:55 63.56 63.57 63.55 63.55 2.2K
12:56 63.56 63.56 63.56 63.56 0.7K
12:57 63.56 63.56 63.55 63.55 2.8K
12:58 63.52 63.55 63.52 63.55 1.8K
12:59 63.55 63.55 63.55 63.55 4.6K
13:00 63.53 63.53 63.52 63.52 0.4K
13:01 63.53 63.53 63.53 63.53 1.0K
13:02 63.51 63.51 63.51 63.51 0.4K
13:03 63.52 63.53 63.52 63.53 1.0K
13:04 63.53 63.53 63.53 63.53 3.5K
13:05 63.51 63.51 63.51 63.51 2.1K
13:06 63.52 63.52 63.52 63.52 0.5K
13:07 63.52 63.52 63.52 63.52 0.4K
13:08 63.50 63.50 63.46 63.46 4.1K
13:11 63.50 63.50 63.50 63.50 0.5K
13:13 63.47 63.47 63.45 63.45 0.7K
13:14 63.46 63.46 63.46 63.46 0.6K
13:15 63.51 63.52 63.51 63.52 2.5K
13:17 63.50 63.50 63.50 63.50 11.9K
13:18 63.48 63.52 63.48 63.52 1.9K
13:19 63.50 63.50 63.50 63.50 0.5K
13:20 63.53 63.53 63.53 63.53 0.5K
13:21 63.53 63.61 63.53 63.61 2.6K
13:22 63.56 63.57 63.56 63.57 1.4K
13:23 63.55 63.55 63.55 63.55 1.0K
13:24 63.55 63.55 63.53 63.53 0.7K
13:25 63.56 63.56 63.56 63.56 6.0K
13:27 63.55 63.55 63.55 63.55 0.9K
13:28 63.57 63.57 63.53 63.53 3.1K
13:29 63.54 63.54 63.54 63.54 0.3K
13:30 63.52 63.52 63.52 63.52 0.8K
13:31 63.55 63.56 63.55 63.56 39.2K
13:32 63.56 63.56 63.54 63.54 1.8K
13:33 63.54 63.54 63.54 63.54 0.4K
13:34 63.50 63.50 63.50 63.50 2.1K
13:38 63.47 63.47 63.44 63.44 4.3K
13:39 63.46 63.46 63.46 63.46 2.3K
13:40 63.45 63.45 63.45 63.45 1.5K
13:42 63.44 63.44 63.42 63.43 0.8K
13:43 63.45 63.45 63.45 63.45 2.0K
13:44 63.42 63.42 63.42 63.42 1.9K
13:45 63.40 63.42 63.40 63.42 3.1K
13:47 63.42 63.42 63.42 63.42 0.3K
13:48 63.41 63.43 63.41 63.43 1.0K
13:49 63.43 63.43 63.43 63.43 0.4K
13:50 63.44 63.44 63.40 63.40 4.4K
13:51 63.40 63.40 63.40 63.40 3.1K
13:52 63.40 63.40 63.40 63.40 0.9K
13:53 63.41 63.41 63.39 63.39 0.5K
13:54 63.40 63.40 63.38 63.39 1.5K
13:55 63.40 63.40 63.39 63.39 4.1K
13:56 63.39 63.39 63.37 63.37 1.1K
13:58 63.37 63.37 63.37 63.37 0.6K
13:59 63.37 63.37 63.37 63.37 0.6K
14:00 63.37 63.37 63.37 63.37 0.6K
14:01 63.38 63.38 63.35 63.35 12.8K
14:02 63.36 63.36 63.36 63.36 0.8K
14:03 63.39 63.39 63.39 63.39 2.8K
14:04 63.38 63.38 63.38 63.38 1.5K
14:06 63.39 63.39 63.39 63.39 0.9K
14:07 63.41 63.41 63.41 63.41 3.7K
14:09 63.41 63.41 63.41 63.41 1.2K
14:10 63.39 63.39 63.39 63.39 1.1K
14:11 63.40 63.40 63.40 63.40 1.1K
14:12 63.40 63.41 63.40 63.41 7.9K
14:13 63.41 63.41 63.41 63.41 0.5K
14:15 63.40 63.40 63.40 63.40 0.6K
14:16 63.40 63.40 63.38 63.38 5.8K
14:17 63.29 63.29 63.29 63.29 0.8K
14:18 63.30 63.36 63.30 63.36 4.7K
14:19 63.35 63.35 63.35 63.35 0.4K
14:20 63.34 63.34 63.34 63.34 0.5K
14:21 63.35 63.40 63.35 63.40 1.2K
14:22 63.36 63.36 63.35 63.35 1.2K
14:23 63.35 63.35 63.35 63.35 0.3K
14:24 63.35 63.37 63.35 63.37 1.0K
14:25 63.38 63.38 63.38 63.38 1.7K
14:28 63.36 63.37 63.36 63.37 3.4K
14:29 63.37 63.37 63.34 63.34 4.0K
14:30 63.34 63.34 63.34 63.34 0.7K
14:31 63.32 63.34 63.32 63.34 2.9K
14:32 63.31 63.31 63.31 63.31 0.1K
14:33 63.31 63.31 63.30 63.30 1.0K
14:34 63.32 63.35 63.32 63.35 2.4K
14:36 63.37 63.38 63.37 63.38 1.2K
14:37 63.36 63.36 63.36 63.36 0.8K
14:38 63.38 63.38 63.38 63.38 1.1K
14:39 63.36 63.36 63.35 63.35 1.3K
14:40 63.37 63.37 63.37 63.37 3.2K
14:41 63.37 63.37 63.32 63.32 2.5K
14:42 63.32 63.32 63.32 63.32 0.2K
14:43 63.35 63.35 63.33 63.33 1.8K
14:45 63.32 63.34 63.30 63.34 1.3K
14:46 63.34 63.34 63.33 63.33 1.7K
14:48 63.34 63.34 63.31 63.31 1.3K
14:49 63.37 63.37 63.37 63.37 2.3K
14:50 63.35 63.35 63.33 63.35 2.1K
14:51 63.35 63.35 63.33 63.33 1.0K
14:52 63.35 63.35 63.33 63.33 2.4K
14:54 63.32 63.32 63.32 63.32 1.2K
14:55 63.34 63.34 63.33 63.33 2.7K
14:57 63.34 63.34 63.34 63.34 1.8K
14:58 63.30 63.32 63.30 63.30 4.2K
14:59 63.30 63.30 63.30 63.30 0.4K
15:00 63.33 63.33 63.32 63.32 2.4K
15:01 63.31 63.31 63.31 63.31 0.6K
15:02 63.32 63.33 63.32 63.33 2.9K
15:06 63.33 63.33 63.32 63.32 1.1K
15:07 63.35 63.35 63.35 63.35 1.3K
15:08 63.36 63.39 63.36 63.39 1.8K
15:09 63.39 63.39 63.39 63.39 1.1K
15:10 63.39 63.39 63.39 63.39 0.2K
15:11 63.39 63.39 63.39 63.39 0.2K
15:12 63.40 63.40 63.38 63.39 1.3K
15:13 63.40 63.40 63.40 63.40 0.4K
15:14 63.40 63.42 63.40 63.41 3.9K
15:15 63.40 63.40 63.36 63.40 8.5K
15:16 63.40 63.41 63.40 63.41 0.8K
15:19 63.38 63.39 63.38 63.39 2.6K
15:20 63.39 63.41 63.39 63.41 1.8K
15:21 63.42 63.42 63.42 63.42 1.2K
15:22 63.42 63.42 63.40 63.40 3.9K
15:23 63.40 63.40 63.40 63.40 0.5K
15:24 63.40 63.40 63.39 63.39 1.8K
15:25 63.39 63.39 63.39 63.39 0.4K
15:26 63.39 63.41 63.39 63.41 2.4K
15:28 63.41 63.41 63.38 63.38 3.1K
15:29 63.37 63.37 63.37 63.37 1.0K
15:30 63.36 63.36 63.35 63.36 4.6K
15:31 63.36 63.36 63.36 63.36 0.7K
15:32 63.37 63.37 63.36 63.36 1.1K
15:33 63.36 63.36 63.35 63.35 3.7K
15:35 63.36 63.36 63.36 63.36 0.5K
15:36 63.33 63.35 63.33 63.35 5.5K
15:37 63.33 63.33 63.33 63.33 1.1K
15:38 63.33 63.33 63.33 63.33 1.4K
15:39 63.33 63.33 63.33 63.33 3.0K
15:40 63.34 63.37 63.34 63.37 2.2K
15:41 63.36 63.36 63.36 63.36 0.9K
15:42 63.36 63.39 63.36 63.39 2.9K
15:43 63.39 63.39 63.37 63.37 3.0K
15:44 63.35 63.36 63.35 63.36 3.1K
15:45 63.34 63.34 63.33 63.34 3.0K
15:46 63.36 63.36 63.36 63.36 4.0K
15:47 63.35 63.37 63.33 63.33 4.4K
15:48 63.34 63.34 63.32 63.32 3.1K
15:49 63.34 63.34 63.33 63.33 3.4K
15:50 63.32 63.32 63.32 63.32 2.9K
15:51 63.32 63.32 63.30 63.30 7.0K
15:52 63.30 63.33 63.30 63.33 9.1K
15:53 63.33 63.36 63.31 63.31 18.2K
15:54 63.30 63.33 63.30 63.33 25.2K
15:55 63.33 63.34 63.29 63.34 9.1K
15:56 63.34 63.36 63.33 63.34 18.3K
15:57 63.34 63.35 63.34 63.35 17.9K
15:58 63.38 63.38 63.34 63.34 45.8K
15:59 63.34 63.34 63.30 63.30 260.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar