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 62.66 62.97 62.66 62.88 54.0K
09:31 62.88 62.88 62.81 62.87 7.0K
09:32 62.87 62.87 62.78 62.78 4.0K
09:33 62.63 62.74 62.63 62.74 3.9K
09:34 62.81 62.94 62.76 62.80 29.7K
09:35 62.73 62.86 62.73 62.86 12.2K
09:36 62.88 62.88 62.84 62.84 0.6K
09:37 62.96 63.14 62.96 63.14 4.8K
09:40 63.01 63.08 63.01 63.08 3.0K
09:41 63.02 63.08 63.02 63.08 1.7K
09:42 63.00 63.00 63.00 63.00 0.1K
09:43 63.06 63.06 63.06 63.06 1.1K
09:44 63.01 63.06 63.01 63.06 0.2K
09:45 63.11 63.11 63.04 63.07 4.8K
09:46 63.07 63.07 62.96 63.00 6.9K
09:47 62.97 62.97 62.96 62.97 0.6K
09:48 62.89 62.97 62.89 62.94 8.3K
09:49 62.90 62.91 62.90 62.91 2.1K
09:50 62.86 62.86 62.86 62.86 0.6K
09:51 62.84 62.84 62.80 62.80 1.5K
09:52 62.80 62.80 62.76 62.76 1.3K
09:53 62.80 62.89 62.80 62.84 7.4K
09:55 62.86 62.86 62.86 62.86 0.4K
09:56 62.86 62.97 62.86 62.97 8.5K
09:57 62.97 63.00 62.97 63.00 5.4K
09:58 63.01 63.01 62.80 62.81 16.9K
10:02 62.91 62.91 62.91 62.91 2.8K
10:03 62.86 62.86 62.86 62.86 0.4K
10:04 62.86 62.86 62.86 62.86 0.3K
10:05 62.89 62.89 62.85 62.85 0.8K
10:06 62.84 62.84 62.83 62.83 0.2K
10:07 62.83 62.89 62.83 62.89 2.3K
10:08 62.90 62.90 62.90 62.90 1.4K
10:09 62.89 62.90 62.89 62.90 1.1K
10:10 62.88 62.88 62.88 62.88 1.5K
10:12 62.91 62.93 62.91 62.93 2.8K
10:13 62.94 62.94 62.94 62.94 0.4K
10:14 62.94 63.00 62.94 63.00 15.6K
10:15 63.00 63.00 62.98 62.98 1.2K
10:16 62.98 62.98 62.95 62.95 2.1K
10:17 62.95 62.95 62.90 62.90 2.2K
10:18 62.90 62.96 62.90 62.96 12.5K
10:19 62.95 62.95 62.90 62.90 6.4K
10:20 62.89 62.89 62.89 62.89 1.9K
10:21 62.90 62.90 62.89 62.89 0.7K
10:22 62.90 62.90 62.90 62.90 0.9K
10:23 62.85 62.89 62.85 62.89 4.9K
10:24 62.90 62.90 62.88 62.88 1.2K
10:25 62.86 62.86 62.80 62.80 3.2K
10:26 62.79 62.79 62.79 62.79 0.3K
10:27 62.80 62.83 62.74 62.74 7.6K
10:28 62.76 62.76 62.69 62.73 11.7K
10:29 62.72 62.72 62.70 62.71 6.2K
10:30 62.77 62.83 62.75 62.83 6.3K
10:31 62.78 62.78 62.78 62.78 1.4K
10:32 62.80 62.80 62.80 62.80 0.7K
10:33 62.77 62.77 62.77 62.77 1.3K
10:34 62.77 62.77 62.77 62.77 0.9K
10:35 62.78 62.78 62.76 62.76 2.6K
10:37 62.76 62.76 62.70 62.70 2.8K
10:38 62.70 62.70 62.70 62.70 1.4K
10:39 62.67 62.67 62.62 62.62 1.7K
10:40 62.63 62.68 62.63 62.66 2.2K
10:41 62.70 62.72 62.69 62.72 4.9K
10:42 62.74 62.78 62.74 62.77 3.9K
10:43 62.77 62.77 62.77 62.77 1.0K
10:44 62.77 62.79 62.77 62.79 0.6K
10:45 62.74 62.76 62.74 62.76 1.7K
10:46 62.76 62.81 62.76 62.80 10.3K
10:47 62.80 62.80 62.76 62.77 2.4K
10:48 62.74 62.74 62.74 62.74 0.7K
10:49 62.78 62.78 62.69 62.72 0.7K
10:50 62.70 62.74 62.67 62.67 3.7K
10:51 62.70 62.70 62.70 62.70 1.8K
10:52 62.67 62.68 62.67 62.68 0.8K
10:53 62.68 62.68 62.68 62.68 0.9K
10:54 62.68 62.68 62.68 62.68 1.2K
10:55 62.68 62.71 62.68 62.71 17.8K
10:56 62.68 62.68 62.55 62.55 27.8K
10:57 62.56 62.56 62.51 62.51 2.6K
10:58 62.53 62.54 62.50 62.50 3.0K
10:59 62.49 62.51 62.49 62.51 0.9K
11:00 62.52 62.52 62.49 62.49 1.8K
11:01 62.52 62.53 62.52 62.53 0.4K
11:02 62.57 62.59 62.54 62.59 2.1K
11:03 62.49 62.49 62.49 62.49 0.3K
11:05 62.50 62.53 62.50 62.53 2.1K
11:06 62.49 62.49 62.49 62.49 0.2K
11:07 62.55 62.55 62.55 62.55 0.2K
11:08 62.54 62.54 62.54 62.54 0.7K
11:09 62.53 62.53 62.53 62.53 1.2K
11:10 62.48 62.53 62.48 62.53 0.6K
11:11 62.57 62.57 62.57 62.57 1.0K
11:12 62.51 62.51 62.47 62.47 2.1K
11:13 62.49 62.51 62.47 62.47 4.1K
11:14 62.51 62.51 62.46 62.46 0.2K
11:15 62.55 62.55 62.42 62.42 5.1K
11:16 62.43 62.43 62.30 62.30 2.0K
11:17 62.30 62.30 62.30 62.30 0.7K
11:18 62.40 62.42 62.36 62.42 3.4K
11:20 62.35 62.49 62.35 62.49 3.7K
11:21 62.46 62.53 62.46 62.53 2.8K
11:22 62.51 62.54 62.51 62.54 1.3K
11:23 62.55 62.55 62.55 62.55 0.3K
11:24 62.53 62.53 62.51 62.51 3.3K
11:25 62.50 62.50 62.40 62.40 2.2K
11:26 62.42 62.42 62.37 62.37 1.9K
11:27 62.29 62.29 62.29 62.29 1.2K
11:28 62.33 62.40 62.33 62.40 7.3K
11:29 62.36 62.36 62.33 62.33 1.4K
11:30 62.40 62.45 62.40 62.45 3.2K
11:31 62.41 62.41 62.35 62.35 5.7K
11:32 62.38 62.38 62.33 62.35 1.5K
11:33 62.35 62.35 62.35 62.35 0.4K
11:34 62.35 62.35 62.35 62.35 0.6K
11:35 62.38 62.38 62.33 62.35 2.1K
11:36 62.32 62.35 62.28 62.28 4.4K
11:37 62.30 62.30 62.23 62.23 2.9K
11:38 62.24 62.26 62.24 62.26 3.6K
11:39 62.22 62.25 62.22 62.25 1.0K
11:40 62.26 62.26 62.26 62.26 1.6K
11:41 62.30 62.36 62.30 62.36 1.3K
11:42 62.33 62.33 62.33 62.33 1.8K
11:43 62.29 62.33 62.29 62.31 1.6K
11:44 62.31 62.31 62.31 62.31 1.8K
11:46 62.30 62.31 62.30 62.31 3.8K
11:48 62.33 62.33 62.29 62.29 2.4K
11:49 62.33 62.33 62.33 62.33 0.5K
11:50 62.32 62.34 62.32 62.34 0.7K
11:51 62.35 62.35 62.29 62.29 1.7K
11:52 62.31 62.31 62.27 62.27 1.5K
11:53 62.31 62.31 62.31 62.31 1.3K
11:54 62.33 62.33 62.32 62.32 1.0K
11:55 62.30 62.35 62.30 62.35 1.0K
11:56 62.36 62.37 62.36 62.37 1.0K
11:58 62.38 62.38 62.38 62.38 0.5K
12:00 62.35 62.44 62.35 62.44 4.3K
12:03 62.42 62.47 62.42 62.47 3.6K
12:04 62.47 62.47 62.47 62.47 0.4K
12:05 62.47 62.47 62.43 62.43 2.0K
12:06 62.43 62.44 62.43 62.44 0.4K
12:07 62.44 62.44 62.44 62.44 0.9K
12:08 62.39 62.39 62.39 62.39 2.0K
12:09 62.41 62.41 62.41 62.41 0.5K
12:10 62.41 62.41 62.41 62.41 0.2K
12:11 62.41 62.41 62.41 62.41 1.6K
12:14 62.40 62.45 62.40 62.45 3.8K
12:15 62.44 62.44 62.43 62.43 2.7K
12:16 62.42 62.42 62.41 62.41 0.7K
12:17 62.41 62.41 62.41 62.41 0.5K
12:18 62.42 62.43 62.42 62.43 1.1K
12:19 62.43 62.45 62.43 62.45 1.6K
12:20 62.43 62.43 62.43 62.43 0.8K
12:21 62.41 62.41 62.39 62.39 1.7K
12:22 62.39 62.39 62.39 62.39 1.5K
12:23 62.40 62.42 62.40 62.42 1.9K
12:24 62.41 62.41 62.40 62.40 0.8K
12:25 62.43 62.43 62.42 62.42 1.2K
12:26 62.42 62.43 62.42 62.43 0.7K
12:27 62.43 62.43 62.42 62.42 1.7K
12:28 62.43 62.43 62.43 62.43 0.6K
12:29 62.44 62.48 62.44 62.46 5.4K
12:30 62.46 62.46 62.45 62.45 1.0K
12:31 62.44 62.44 62.44 62.44 0.3K
12:32 62.43 62.43 62.39 62.39 2.1K
12:33 62.41 62.41 62.37 62.37 3.1K
12:34 62.35 62.38 62.34 62.38 3.6K
12:35 62.39 62.39 62.39 62.39 1.3K
12:37 62.39 62.39 62.34 62.34 1.9K
12:39 62.34 62.34 62.34 62.34 0.5K
12:40 62.33 62.33 62.33 62.33 1.8K
12:42 62.34 62.34 62.33 62.33 0.5K
12:43 62.34 62.34 62.34 62.34 1.5K
12:44 62.34 62.34 62.34 62.34 0.9K
12:45 62.33 62.34 62.33 62.34 1.1K
12:46 62.34 62.34 62.34 62.34 0.3K
12:47 62.34 62.34 62.34 62.34 0.5K
12:48 62.32 62.33 62.32 62.33 2.3K
12:49 62.35 62.37 62.34 62.34 3.8K
12:51 62.34 62.36 62.34 62.36 0.8K
12:52 62.38 62.38 62.34 62.34 1.0K
12:53 62.34 62.34 62.34 62.34 0.3K
12:54 62.32 62.32 62.28 62.28 2.5K
12:55 62.29 62.29 62.29 62.29 1.0K
12:56 62.25 62.25 62.25 62.25 1.5K
12:57 62.26 62.26 62.26 62.26 0.8K
12:59 62.26 62.26 62.26 62.26 0.4K
13:00 62.27 62.29 62.27 62.29 1.2K
13:01 62.32 62.32 62.32 62.32 0.6K
13:02 62.32 62.32 62.30 62.30 1.1K
13:03 62.30 62.30 62.30 62.30 1.8K
13:05 62.33 62.33 62.31 62.31 1.7K
13:06 62.36 62.38 62.36 62.38 3.3K
13:07 62.29 62.32 62.29 62.32 1.1K
13:09 62.29 62.29 62.25 62.25 2.4K
13:10 62.28 62.28 62.28 62.28 1.0K
13:11 62.23 62.28 62.23 62.27 2.2K
13:13 62.25 62.26 62.25 62.26 0.9K
13:14 62.23 62.23 62.23 62.23 0.8K
13:15 62.25 62.25 62.23 62.23 1.4K
13:16 62.25 62.25 62.24 62.24 2.1K
13:17 62.22 62.22 62.22 62.22 0.3K
13:18 62.25 62.27 62.25 62.27 1.8K
13:19 62.28 62.28 62.25 62.25 1.6K
13:21 62.25 62.27 62.25 62.27 2.2K
13:24 62.30 62.30 62.30 62.30 2.0K
13:25 62.30 62.30 62.27 62.27 2.1K
13:27 62.28 62.29 62.27 62.29 1.9K
13:29 62.29 62.29 62.28 62.28 1.4K
13:31 62.29 62.29 62.27 62.27 1.2K
13:32 62.27 62.29 62.27 62.28 1.5K
13:33 62.28 62.28 62.28 62.28 1.5K
13:34 62.31 62.31 62.31 62.31 1.0K
13:35 62.31 62.31 62.31 62.31 0.7K
13:36 62.33 62.33 62.31 62.31 0.8K
13:37 62.30 62.30 62.18 62.20 7.3K
13:38 62.18 62.20 62.18 62.20 1.1K
13:39 62.18 62.20 62.18 62.20 1.4K
13:40 62.23 62.23 62.23 62.23 1.6K
13:41 62.23 62.23 62.23 62.23 1.4K
13:43 62.22 62.22 62.22 62.22 0.5K
13:44 62.22 62.22 62.22 62.22 0.5K
13:45 62.23 62.23 62.23 62.23 1.1K
13:46 62.25 62.25 62.25 62.25 1.4K
13:48 62.21 62.24 62.21 62.24 3.0K
13:49 62.25 62.25 62.25 62.25 0.8K
13:50 62.25 62.25 62.25 62.25 0.4K
13:51 62.25 62.25 62.25 62.25 0.7K
13:52 62.23 62.23 62.23 62.23 1.6K
13:53 62.23 62.23 62.23 62.23 1.9K
13:54 62.23 62.24 62.23 62.24 1.0K
13:55 62.24 62.24 62.24 62.24 2.0K
13:57 62.24 62.24 62.24 62.24 0.6K
13:58 62.26 62.28 62.26 62.28 1.2K
13:59 62.28 62.30 62.28 62.30 129.2K
14:00 62.30 62.32 62.30 62.32 693.8K
14:01 62.29 62.29 62.27 62.27 3.4K
14:02 62.24 62.24 62.23 62.23 1.4K
14:03 62.23 62.23 62.18 62.20 1.9K
14:04 62.20 62.23 62.20 62.22 3.2K
14:06 62.23 62.23 62.23 62.23 0.9K
14:07 62.23 62.24 62.23 62.23 2.6K
14:08 62.23 62.23 62.23 62.23 1.6K
14:10 62.23 62.23 62.13 62.14 5.3K
14:11 62.14 62.17 62.14 62.15 1.1K
14:12 62.15 62.16 62.12 62.12 7.2K
14:13 62.13 62.15 62.13 62.15 2.2K
14:14 62.12 62.12 62.12 62.12 1.7K
14:15 62.13 62.13 62.13 62.13 1.6K
14:16 62.13 62.13 62.13 62.13 1.5K
14:17 62.13 62.16 62.11 62.16 8.1K
14:18 62.16 62.17 62.16 62.17 1.1K
14:19 62.15 62.15 62.15 62.15 3.1K
14:20 62.16 62.17 62.16 62.17 3.7K
14:22 62.14 62.15 62.12 62.15 7.0K
14:23 62.16 62.16 62.16 62.16 1.2K
14:24 62.17 62.17 62.17 62.17 3.0K
14:25 62.17 62.17 62.17 62.17 0.1K
14:26 62.17 62.17 62.17 62.17 1.1K
14:27 62.17 62.17 62.17 62.17 1.1K
14:28 62.17 62.17 62.15 62.17 1.5K
14:29 62.17 62.17 62.17 62.17 0.9K
14:30 62.16 62.16 62.16 62.16 1.6K
14:31 62.18 62.20 62.18 62.18 6.8K
14:32 62.19 62.19 62.19 62.19 0.9K
14:33 62.18 62.18 62.11 62.11 4.8K
14:34 62.13 62.19 62.13 62.19 5.0K
14:35 62.18 62.25 62.18 62.25 19.1K
14:36 62.20 62.20 62.20 62.20 2.6K
14:37 62.11 62.12 62.11 62.11 1.4K
14:38 62.11 62.15 62.11 62.14 4.4K
14:39 62.16 62.16 62.14 62.14 2.6K
14:40 62.13 62.13 62.10 62.11 1.3K
14:41 62.11 62.11 62.08 62.10 6.3K
14:42 62.11 62.16 62.11 62.16 7.4K
14:43 62.18 62.18 62.18 62.18 1.7K
14:44 62.18 62.18 62.18 62.18 5.1K
14:45 62.18 62.19 62.18 62.19 9.2K
14:46 62.19 62.19 62.17 62.17 2.5K
14:47 62.17 62.17 62.15 62.15 2.2K
14:48 62.17 62.17 62.13 62.13 6.2K
14:49 62.14 62.14 62.14 62.14 0.6K
14:50 62.14 62.14 62.05 62.05 4.9K
14:51 62.05 62.10 62.05 62.10 4.5K
14:52 62.13 62.13 62.06 62.06 2.3K
14:53 62.06 62.06 61.99 62.00 4.9K
14:54 62.00 62.01 62.00 62.01 1.8K
14:55 62.01 62.01 61.98 62.00 3.6K
14:56 61.99 61.99 61.94 61.95 3.7K
14:57 61.95 61.95 61.94 61.94 1.9K
14:58 61.94 61.94 61.92 61.92 1.8K
14:59 61.92 61.95 61.91 61.93 3.9K
15:00 61.90 61.92 61.88 61.92 14.3K
15:01 61.92 61.93 61.92 61.93 0.5K
15:02 61.93 61.93 61.92 61.92 1.7K
15:03 61.94 61.94 61.92 61.92 1.7K
15:04 61.94 61.94 61.91 61.94 1.5K
15:05 61.94 61.94 61.90 61.90 1.6K
15:06 61.91 61.93 61.91 61.93 2.3K
15:07 62.00 62.01 62.00 62.01 2.6K
15:08 62.01 62.01 62.01 62.01 0.7K
15:09 62.02 62.02 62.02 62.02 57.9K
15:11 62.06 62.06 62.06 62.06 1.1K
15:12 62.05 62.05 62.05 62.05 2.4K
15:13 62.05 62.05 62.05 62.05 2.0K
15:14 62.05 62.06 62.02 62.02 5.1K
15:15 62.03 62.03 62.01 62.01 29.0K
15:16 61.97 61.97 61.94 61.94 51.2K
15:17 61.93 61.93 61.91 61.91 0.7K
15:18 61.91 61.95 61.91 61.95 3.4K
15:19 61.95 61.95 61.95 61.95 1.1K
15:20 61.95 61.98 61.93 61.98 2.8K
15:21 61.98 61.99 61.97 61.97 3.1K
15:22 61.96 61.96 61.94 61.95 1.6K
15:23 61.94 61.94 61.89 61.89 2.8K
15:24 61.89 61.89 61.89 61.89 0.4K
15:25 61.89 61.90 61.88 61.90 4.7K
15:26 61.90 61.91 61.88 61.91 7.6K
15:27 61.89 61.89 61.88 61.88 2.0K
15:28 61.90 61.90 61.84 61.84 13.5K
15:29 61.85 61.87 61.85 61.87 5.2K
15:30 61.90 61.90 61.86 61.87 13.5K
15:31 61.89 61.89 61.85 61.85 2.5K
15:32 61.82 61.82 61.79 61.79 2.1K
15:33 61.80 61.82 61.80 61.82 2.7K
15:34 61.81 61.81 61.81 61.81 5.2K
15:35 61.81 61.81 61.81 61.81 8.2K
15:36 61.80 61.83 61.76 61.76 4.3K
15:37 61.75 61.75 61.70 61.70 13.6K
15:38 61.69 61.72 61.69 61.72 5.1K
15:39 61.73 61.75 61.73 61.74 1.5K
15:40 61.73 61.73 61.72 61.72 2.2K
15:41 61.73 61.76 61.71 61.76 4.0K
15:42 61.76 61.76 61.73 61.73 1.9K
15:43 61.73 61.73 61.72 61.73 2.9K
15:44 61.73 61.73 61.71 61.71 1.4K
15:45 61.72 61.76 61.71 61.76 7.0K
15:46 61.76 61.77 61.76 61.77 2.0K
15:47 61.75 61.75 61.72 61.72 3.6K
15:48 61.69 61.69 61.51 61.54 62.9K
15:49 61.55 61.63 61.55 61.63 8.5K
15:50 61.73 61.83 61.73 61.75 18.0K
15:51 61.76 61.81 61.76 61.81 11.2K
15:52 61.80 61.81 61.79 61.80 10.7K
15:53 61.82 61.88 61.81 61.87 11.0K
15:54 61.87 61.87 61.81 61.84 29.2K
15:55 61.83 61.86 61.81 61.85 24.5K
15:56 61.84 61.87 61.83 61.87 20.2K
15:57 61.88 61.90 61.79 61.79 31.3K
15:58 61.80 61.80 61.75 61.75 61.8K
15:59 61.74 61.76 61.73 61.73 255.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar