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 63.26 63.52 63.26 63.52 39.8K
09:31 63.49 63.51 63.49 63.51 2.4K
09:32 63.36 63.41 63.25 63.41 8.3K
09:33 63.55 63.63 63.55 63.63 4.5K
09:34 63.61 63.62 63.61 63.62 1.6K
09:35 63.52 63.52 63.52 63.52 3.4K
09:36 63.53 63.53 63.52 63.52 3.0K
09:37 63.52 63.53 63.49 63.51 2.7K
09:38 63.51 63.52 63.50 63.50 1.7K
09:39 63.53 63.54 63.51 63.51 4.1K
09:40 63.55 63.66 63.52 63.65 9.0K
09:41 63.66 63.66 63.62 63.62 2.1K
09:42 63.59 63.61 63.54 63.56 3.6K
09:43 63.53 63.54 63.53 63.52 2.3K
09:44 63.52 63.53 63.47 63.47 2.2K
09:45 63.48 63.48 63.43 63.43 2.1K
09:46 63.43 63.54 63.43 63.54 6.3K
09:47 63.55 63.55 63.55 63.55 1.1K
09:48 63.51 63.53 63.49 63.49 3.7K
09:49 63.49 63.50 63.44 63.49 8.8K
09:50 63.50 63.51 63.48 63.48 7.9K
09:51 63.43 63.43 63.41 63.43 1.9K
09:52 63.43 63.43 63.43 63.43 2.3K
09:53 63.48 63.50 63.45 63.45 8.0K
09:54 63.36 63.37 63.34 63.37 2.9K
09:55 63.40 63.43 63.37 63.43 6.3K
09:56 63.43 63.43 63.38 63.38 8.8K
09:57 63.38 63.47 63.38 63.41 12.8K
09:58 63.33 63.39 63.33 63.33 11.6K
09:59 63.28 63.28 63.25 63.25 1.4K
10:00 63.30 63.31 63.25 63.25 4.1K
10:01 63.25 63.27 63.25 63.25 4.7K
10:02 63.25 63.31 63.25 63.27 4.9K
10:03 63.31 63.32 63.31 63.32 5.2K
10:04 63.33 63.33 63.32 63.32 2.3K
10:05 63.36 63.36 63.28 63.28 5.7K
10:06 63.29 63.32 63.29 63.32 3.2K
10:07 63.38 63.38 63.36 63.36 2.4K
10:08 63.36 63.41 63.36 63.40 4.7K
10:09 63.39 63.44 63.39 63.44 3.5K
10:10 63.43 63.45 63.43 63.45 1.4K
10:11 63.46 63.51 63.46 63.48 7.2K
10:12 63.48 63.49 63.48 63.48 4.6K
10:13 63.48 63.51 63.45 63.45 2.6K
10:14 63.45 63.47 63.45 63.47 1.2K
10:15 63.48 63.50 63.46 63.46 7.2K
10:16 63.45 63.45 63.44 63.44 1.8K
10:17 63.44 63.46 63.44 63.46 1.5K
10:18 63.47 63.52 63.47 63.52 42.1K
10:19 63.52 63.52 63.48 63.48 7.8K
10:21 63.44 63.45 63.44 63.45 4.1K
10:22 63.46 63.48 63.44 63.48 8.9K
10:23 63.50 63.52 63.50 63.52 4.1K
10:24 63.53 63.54 63.52 63.53 3.8K
10:25 63.53 63.53 63.51 63.52 4.0K
10:26 63.52 63.52 63.51 63.51 0.8K
10:27 63.50 63.50 63.50 63.50 2.6K
10:28 63.51 63.56 63.50 63.56 5.6K
10:29 63.59 63.59 63.58 63.58 2.5K
10:30 63.57 63.60 63.56 63.56 6.6K
10:31 63.56 63.57 63.54 63.57 9.5K
10:32 63.61 63.63 63.61 63.63 5.2K
10:33 63.63 63.63 63.61 63.62 3.6K
10:34 63.64 63.64 63.64 63.64 0.4K
10:35 63.70 63.70 63.69 63.69 7.5K
10:36 63.69 63.70 63.69 63.70 1.2K
10:37 63.67 63.68 63.66 63.68 1.6K
10:38 63.70 63.70 63.69 63.69 1.0K
10:39 63.67 63.67 63.65 63.65 2.2K
10:40 63.66 63.66 63.62 63.62 4.0K
10:41 63.64 63.64 63.62 63.62 1.6K
10:42 63.63 63.63 63.60 63.60 4.4K
10:43 63.60 63.60 63.56 63.57 3.7K
10:45 63.57 63.57 63.55 63.55 2.1K
10:46 63.55 63.59 63.55 63.59 5.5K
10:47 63.56 63.57 63.54 63.54 3.3K
10:49 63.49 63.50 63.47 63.50 1.4K
10:50 63.51 63.52 63.51 63.52 4.9K
10:51 63.46 63.46 63.44 63.44 2.8K
10:52 63.42 63.42 63.38 63.38 2.2K
10:53 63.39 63.41 63.39 63.39 5.6K
10:54 63.40 63.44 63.40 63.42 7.0K
10:55 63.41 63.45 63.41 63.44 6.2K
10:56 63.44 63.44 63.44 63.44 0.8K
10:57 63.44 63.45 63.44 63.44 3.9K
10:58 63.44 63.45 63.44 63.44 4.0K
10:59 63.43 63.43 63.40 63.40 1.1K
11:00 63.40 63.46 63.40 63.46 5.3K
11:01 63.45 63.46 63.44 63.44 1.8K
11:02 63.41 63.41 63.40 63.40 1.1K
11:03 63.40 63.40 63.39 63.39 1.9K
11:04 63.39 63.39 63.37 63.38 2.8K
11:05 63.40 63.40 63.37 63.38 5.4K
11:06 63.41 63.45 63.41 63.45 4.6K
11:07 63.42 63.45 63.42 63.44 8.0K
11:08 63.43 63.43 63.43 63.43 9.6K
11:09 63.41 63.41 63.41 63.41 0.2K
11:10 63.49 63.52 63.46 63.46 18.7K
11:11 63.48 63.51 63.48 63.51 2.5K
11:12 63.51 63.51 63.50 63.50 2.0K
11:13 63.50 63.53 63.50 63.53 2.6K
11:14 63.54 63.54 63.52 63.52 1.9K
11:15 63.52 63.52 63.50 63.51 3.1K
11:17 63.50 63.50 63.50 63.50 0.4K
11:18 63.51 63.55 63.51 63.55 4.0K
11:19 63.51 63.51 63.48 63.48 3.0K
11:21 63.45 63.46 63.45 63.46 1.3K
11:22 63.44 63.44 63.43 63.43 1.9K
11:23 63.36 63.36 63.34 63.36 2.5K
11:24 63.36 63.36 63.36 63.36 0.7K
11:25 63.33 63.34 63.33 63.34 7.0K
11:26 63.34 63.34 63.32 63.33 2.5K
11:27 63.33 63.34 63.31 63.31 6.5K
11:28 63.31 63.31 63.27 63.27 3.1K
11:29 63.27 63.27 63.26 63.26 2.0K
11:30 63.28 63.36 63.28 63.33 9.0K
11:31 63.33 63.33 63.31 63.31 2.8K
11:32 63.32 63.32 63.32 63.32 0.5K
11:33 63.32 63.32 63.30 63.30 3.3K
11:35 63.25 63.26 63.25 63.26 2.7K
11:36 63.26 63.26 63.25 63.25 7.6K
11:37 63.24 63.29 63.23 63.29 9.9K
11:38 63.32 63.32 63.30 63.30 3.3K
11:39 63.29 63.29 63.24 63.24 2.1K
11:40 63.22 63.24 63.22 63.24 3.2K
11:41 63.23 63.25 63.23 63.25 1.3K
11:42 63.24 63.29 63.14 63.14 61.0K
11:43 63.05 63.07 63.04 63.07 5.8K
11:44 63.07 63.10 63.07 63.10 4.5K
11:45 63.12 63.18 63.12 63.18 6.2K
11:46 63.18 63.18 63.18 63.18 1.6K
11:48 63.13 63.16 63.13 63.16 1.4K
11:49 63.16 63.30 63.16 63.27 30.6K
11:50 63.29 63.29 63.29 63.29 1.1K
11:51 63.33 63.33 63.33 63.33 0.4K
11:52 63.32 63.32 63.29 63.29 2.3K
11:53 63.28 63.29 63.28 63.29 1.6K
11:54 63.27 63.27 63.24 63.24 6.8K
11:55 63.21 63.23 63.21 63.23 1.6K
11:57 63.16 63.16 63.16 63.16 0.7K
11:58 63.16 63.16 63.16 63.16 0.4K
11:59 63.19 63.19 63.19 63.19 1.3K
12:00 63.16 63.16 63.15 63.15 1.3K
12:01 63.16 63.17 63.16 63.17 0.6K
12:02 63.19 63.19 63.17 63.18 1.2K
12:03 63.19 63.19 63.19 63.19 0.8K
12:04 63.17 63.17 63.17 63.17 2.5K
12:05 63.14 63.18 63.14 63.18 2.7K
12:06 63.20 63.20 63.18 63.18 0.9K
12:07 63.19 63.19 63.19 63.19 0.7K
12:08 63.17 63.17 63.15 63.16 2.1K
12:09 63.16 63.16 63.14 63.14 1.3K
12:10 63.15 63.15 63.14 63.14 0.8K
12:11 63.20 63.20 63.20 63.20 6.5K
12:12 63.16 63.16 63.16 63.16 0.3K
12:13 63.13 63.13 63.13 63.13 1.1K
12:14 63.11 63.11 63.11 63.11 1.1K
12:15 63.12 63.12 63.12 63.12 1.3K
12:16 63.14 63.17 63.14 63.17 3.0K
12:18 63.15 63.16 63.15 63.16 0.4K
12:19 63.15 63.18 63.15 63.18 2.7K
12:20 63.15 63.15 63.15 63.15 1.1K
12:21 63.09 63.11 63.07 63.11 2.7K
12:23 63.09 63.09 63.09 63.09 0.7K
12:24 63.06 63.06 63.06 63.06 0.6K
12:25 63.05 63.05 62.96 62.96 4.1K
12:26 62.98 63.06 62.98 63.06 9.0K
12:27 63.00 63.00 62.99 62.99 1.9K
12:28 63.02 63.02 63.01 63.01 1.2K
12:29 63.03 63.03 63.02 63.02 1.4K
12:30 63.04 63.05 63.04 63.05 2.0K
12:31 63.06 63.12 63.06 63.12 2.4K
12:33 63.09 63.09 63.09 63.09 1.1K
12:35 63.06 63.06 63.06 63.06 1.1K
12:37 63.03 63.03 63.03 63.03 0.1K
12:38 63.03 63.03 63.03 63.03 1.4K
12:39 63.02 63.02 63.00 63.00 1.4K
12:40 63.00 63.06 63.00 63.06 4.4K
12:41 63.10 63.10 63.10 63.10 0.6K
12:43 63.07 63.08 63.07 63.08 1.0K
12:44 63.09 63.09 63.09 63.09 0.3K
12:45 63.09 63.16 63.09 63.16 3.0K
12:46 63.15 63.15 63.15 63.15 2.4K
12:47 63.15 63.15 63.15 63.15 0.3K
12:48 63.13 63.13 63.13 63.13 0.9K
12:49 63.12 63.12 63.12 63.12 0.5K
12:50 63.12 63.12 63.12 63.12 0.9K
12:51 63.12 63.12 63.12 63.12 1.0K
12:53 63.12 63.14 63.10 63.14 13.7K
12:55 63.13 63.13 63.13 63.13 0.3K
12:56 63.12 63.12 63.12 63.12 1.5K
12:57 63.12 63.12 63.12 63.12 0.6K
12:58 63.13 63.13 63.13 63.13 0.5K
12:59 63.08 63.08 63.07 63.07 2.4K
13:00 63.05 63.05 63.05 63.05 0.1K
13:01 63.05 63.05 63.05 63.05 0.6K
13:02 63.06 63.06 63.06 63.06 2.5K
13:03 63.08 63.08 63.07 63.07 1.7K
13:04 63.07 63.07 63.07 63.07 0.5K
13:05 63.07 63.07 63.07 63.07 0.6K
13:06 63.09 63.10 63.09 63.10 1.8K
13:07 63.11 63.11 63.09 63.09 2.3K
13:08 63.10 63.10 63.08 63.08 1.5K
13:09 63.08 63.08 63.08 63.08 0.3K
13:10 63.06 63.09 63.06 63.09 3.0K
13:11 63.11 63.13 63.11 63.13 1.1K
13:12 63.16 63.16 63.16 63.16 0.5K
13:13 63.15 63.17 63.15 63.17 1.4K
13:15 63.17 63.17 63.17 63.17 0.7K
13:17 63.20 63.21 63.19 63.21 3.3K
13:18 63.20 63.20 63.19 63.19 1.1K
13:19 63.19 63.21 63.19 63.21 0.7K
13:21 63.19 63.19 63.19 63.19 0.9K
13:23 63.19 63.19 63.19 63.19 2.5K
13:24 63.19 63.19 63.19 63.19 1.5K
13:25 63.18 63.20 63.18 63.20 1.3K
13:26 63.20 63.20 63.20 63.20 0.3K
13:27 63.22 63.22 63.22 63.22 1.3K
13:29 63.24 63.24 63.21 63.21 1.4K
13:30 63.18 63.19 63.18 63.19 1.1K
13:31 63.20 63.20 63.20 63.20 0.6K
13:33 63.20 63.20 63.20 63.20 0.7K
13:34 63.20 63.22 63.18 63.22 5.1K
13:35 63.20 63.20 63.20 63.20 1.6K
13:36 63.21 63.21 63.21 63.21 0.5K
13:38 63.19 63.19 63.12 63.19 8.6K
13:39 63.20 63.20 63.20 63.20 1.2K
13:40 63.20 63.20 63.20 63.20 0.6K
13:41 63.22 63.22 63.22 63.22 1.7K
13:42 63.19 63.19 63.19 63.19 0.5K
13:43 63.18 63.18 63.18 63.18 2.7K
13:44 63.18 63.18 63.18 63.18 2.8K
13:46 63.16 63.16 63.16 63.16 2.2K
13:47 63.15 63.15 63.14 63.15 9.8K
13:48 63.15 63.15 63.10 63.10 4.1K
13:49 63.11 63.11 63.11 63.11 3.9K
13:50 63.11 63.11 63.11 63.11 2.4K
13:51 63.10 63.10 63.10 63.10 1.5K
13:52 63.12 63.14 63.10 63.10 3.5K
13:53 63.11 63.11 63.09 63.11 1.0K
13:54 63.12 63.12 63.11 63.11 11.2K
13:55 63.12 63.19 63.11 63.19 10.7K
13:56 63.18 63.21 63.15 63.15 1.1K
13:57 63.18 63.18 63.18 63.18 0.8K
13:59 63.15 63.16 63.15 63.16 1.7K
14:00 63.16 63.16 63.16 63.16 0.4K
14:01 63.18 63.18 63.18 63.18 0.4K
14:02 63.16 63.16 63.16 63.16 0.7K
14:03 63.16 63.16 63.16 63.16 0.2K
14:04 63.14 63.16 63.14 63.16 0.4K
14:05 63.15 63.15 63.11 63.11 7.9K
14:06 63.12 63.12 63.09 63.09 2.9K
14:07 63.10 63.11 63.10 63.11 1.9K
14:09 63.05 63.05 63.05 63.05 1.4K
14:10 63.05 63.05 63.05 63.05 0.2K
14:11 63.03 63.03 63.03 63.03 0.5K
14:12 63.03 63.04 63.03 63.04 0.6K
14:13 63.05 63.05 63.05 63.05 0.3K
14:14 63.03 63.03 63.03 63.03 1.0K
14:16 63.05 63.05 63.05 63.05 0.5K
14:17 63.09 63.13 63.09 63.13 3.9K
14:19 63.11 63.12 63.11 63.12 1.0K
14:20 63.09 63.10 63.09 63.10 1.6K
14:21 63.08 63.08 63.08 63.08 0.1K
14:22 63.08 63.10 63.08 63.08 0.8K
14:23 63.05 63.07 63.05 63.06 5.2K
14:24 63.06 63.06 63.06 63.06 0.4K
14:25 63.04 63.04 63.03 63.03 1.8K
14:26 63.04 63.04 63.04 63.04 0.2K
14:27 63.03 63.03 63.03 63.03 1.0K
14:28 63.03 63.03 63.03 63.03 1.8K
14:29 63.05 63.05 63.05 63.05 1.2K
14:30 63.06 63.09 63.06 63.09 2.2K
14:33 63.10 63.10 63.10 63.10 0.9K
14:34 63.08 63.08 63.05 63.05 1.5K
14:35 63.06 63.06 63.06 63.06 0.9K
14:36 63.06 63.06 63.06 63.06 0.9K
14:37 63.07 63.07 63.07 63.07 1.7K
14:40 63.06 63.06 63.05 63.05 2.3K
14:41 63.04 63.05 63.04 63.05 0.9K
14:42 63.05 63.05 63.03 63.03 3.8K
14:44 63.04 63.06 63.02 63.02 20.8K
14:45 63.04 63.04 63.04 63.04 1.2K
14:46 63.03 63.03 63.03 63.03 0.9K
14:47 63.05 63.05 63.03 63.03 2.0K
14:48 63.04 63.04 63.04 63.04 0.4K
14:50 63.05 63.05 63.04 63.04 0.5K
14:51 63.04 63.04 63.02 63.03 1.8K
14:52 63.01 63.01 63.01 63.01 1.2K
14:53 63.02 63.02 63.02 63.02 1.2K
14:54 63.00 63.02 63.00 63.02 2.2K
14:55 63.02 63.02 63.02 63.02 1.6K
14:56 63.00 63.00 62.99 63.00 9.6K
14:57 63.01 63.01 63.00 63.00 0.7K
14:58 63.00 63.01 63.00 63.01 1.5K
14:59 63.03 63.05 63.03 63.05 2.6K
15:00 63.05 63.05 63.05 63.05 2.1K
15:03 63.05 63.06 63.05 63.06 1.9K
15:04 63.07 63.07 63.07 63.07 1.6K
15:05 63.07 63.11 63.07 63.09 6.8K
15:06 63.07 63.07 63.07 63.07 0.5K
15:07 63.06 63.06 63.06 63.06 0.6K
15:08 63.06 63.06 63.06 63.06 0.4K
15:09 63.06 63.06 63.06 63.06 1.6K
15:11 63.05 63.08 63.05 63.08 2.6K
15:12 63.05 63.06 63.05 63.06 4.0K
15:13 63.06 63.06 63.06 63.06 0.5K
15:14 63.06 63.06 63.06 63.06 1.0K
15:16 63.06 63.06 63.02 63.02 2.3K
15:17 63.02 63.02 63.00 63.02 13.6K
15:18 63.00 63.05 63.00 63.05 5.0K
15:19 63.02 63.03 63.02 63.03 0.6K
15:20 63.03 63.05 63.03 63.05 5.4K
15:22 63.00 63.00 63.00 63.00 3.7K
15:23 63.00 63.01 63.00 63.01 10.0K
15:24 63.01 63.02 63.01 63.02 6.2K
15:25 63.01 63.02 63.01 63.02 1.2K
15:26 63.02 63.02 63.01 63.01 4.0K
15:27 63.00 63.01 63.00 63.01 6.3K
15:28 63.00 63.02 63.00 63.02 3.7K
15:29 63.01 63.01 62.99 63.00 3.5K
15:30 63.00 63.01 63.00 63.00 11.0K
15:31 63.00 63.00 62.99 63.00 2.1K
15:32 63.00 63.01 63.00 63.00 8.4K
15:33 63.00 63.00 62.96 62.97 4.1K
15:34 62.97 62.97 62.92 62.92 8.0K
15:35 62.91 62.91 62.87 62.87 2.6K
15:36 62.87 62.94 62.85 62.94 16.7K
15:37 62.98 62.98 62.98 62.98 5.5K
15:38 62.97 62.97 62.97 62.97 1.1K
15:39 62.95 62.96 62.91 62.93 14.3K
15:40 62.93 62.96 62.93 62.93 11.5K
15:41 62.93 62.96 62.93 62.96 3.1K
15:42 62.96 62.97 62.96 62.96 13.1K
15:43 62.96 62.96 62.96 62.96 4.6K
15:44 62.95 62.95 62.94 62.94 3.9K
15:45 62.95 62.97 62.95 62.96 5.9K
15:46 62.98 62.98 62.98 62.98 2.5K
15:47 62.98 63.00 62.96 62.97 12.5K
15:48 62.97 62.97 62.97 62.97 1.2K
15:49 62.97 62.97 62.92 62.97 11.0K
15:50 63.00 63.07 63.00 63.07 11.3K
15:51 63.08 63.11 63.08 63.11 10.3K
15:52 63.11 63.19 63.11 63.19 8.3K
15:53 63.20 63.25 63.20 63.25 10.1K
15:54 63.25 63.25 63.18 63.18 13.6K
15:55 63.17 63.18 63.17 63.18 21.6K
15:56 63.18 63.26 63.18 63.25 39.9K
15:57 63.25 63.25 63.20 63.20 37.4K
15:58 63.19 63.19 63.13 63.18 60.8K
15:59 63.16 63.16 63.11 63.13 229.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar