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 61.78 62.16 61.78 62.16 49.8K
09:31 62.21 62.25 61.77 61.77 9.9K
09:32 62.04 62.40 62.04 62.40 12.7K
09:33 62.40 62.40 62.34 62.39 2.4K
09:34 62.25 62.39 62.25 62.39 1.2K
09:35 62.24 62.24 61.89 61.89 8.6K
09:36 62.04 62.04 61.87 61.95 1.1K
09:37 61.85 61.99 61.85 61.99 3.2K
09:38 62.20 62.20 62.06 62.06 6.9K
09:39 62.04 62.10 61.91 62.10 4.9K
09:40 62.03 62.17 62.03 62.17 2.3K
09:41 62.07 62.07 62.06 62.06 4.6K
09:43 61.98 62.05 61.98 62.05 1.3K
09:44 62.04 62.09 62.03 62.08 5.6K
09:45 62.08 62.08 61.96 62.05 5.2K
09:46 61.97 62.05 61.97 62.05 1.7K
09:47 62.08 62.09 62.04 62.04 4.3K
09:48 61.98 62.07 61.98 62.07 5.3K
09:49 62.06 62.11 62.02 62.11 8.4K
09:50 62.11 62.18 62.09 62.18 10.4K
09:51 62.13 62.26 62.13 62.26 5.8K
09:52 62.20 62.26 62.17 62.17 8.2K
09:53 62.19 62.19 62.08 62.15 6.3K
09:54 62.14 62.14 62.09 62.09 3.7K
09:55 62.10 62.15 62.09 62.15 3.1K
09:56 62.10 62.13 62.08 62.11 2.2K
09:57 62.11 62.20 62.09 62.09 6.9K
09:58 62.06 62.10 62.04 62.07 4.4K
09:59 62.07 62.07 62.06 62.07 4.3K
10:00 62.09 62.09 62.05 62.08 1.9K
10:01 62.08 62.08 62.08 62.08 1.1K
10:02 62.08 62.13 62.07 62.13 6.9K
10:03 62.03 62.10 62.03 62.04 7.2K
10:04 62.08 62.10 62.07 62.08 3.2K
10:05 62.08 62.15 62.08 62.14 7.5K
10:06 62.14 62.15 62.06 62.15 24.7K
10:07 62.15 62.15 62.13 62.13 0.5K
10:08 62.13 62.13 62.10 62.13 2.9K
10:09 62.13 62.13 62.11 62.13 2.3K
10:10 62.11 62.14 62.11 62.14 8.7K
10:11 62.12 62.12 62.03 62.05 3.7K
10:12 62.05 62.09 62.05 62.08 2.5K
10:13 62.08 62.14 62.08 62.13 4.2K
10:14 62.18 62.22 62.18 62.21 2.4K
10:15 62.21 62.21 62.20 62.20 1.8K
10:16 62.20 62.20 62.20 62.20 4.4K
10:17 62.20 62.24 62.20 62.22 3.3K
10:18 62.22 62.22 62.20 62.22 1.2K
10:19 62.20 62.22 62.20 62.22 0.7K
10:20 62.22 62.27 62.17 62.27 7.3K
10:21 62.27 62.27 62.26 62.27 0.8K
10:22 62.23 62.31 62.23 62.31 2.9K
10:23 62.24 62.28 62.23 62.23 7.4K
10:24 62.25 62.28 62.25 62.28 8.3K
10:25 62.26 62.26 62.23 62.23 6.6K
10:26 62.23 62.24 62.19 62.20 5.4K
10:27 62.20 62.22 62.14 62.14 6.4K
10:28 62.17 62.17 62.14 62.14 1.9K
10:29 62.07 62.07 62.07 62.07 2.8K
10:31 62.10 62.11 62.09 62.11 1.1K
10:32 62.12 62.16 62.12 62.16 3.1K
10:33 62.17 62.17 62.15 62.15 5.8K
10:34 62.16 62.16 62.16 62.16 1.4K
10:35 62.18 62.18 62.17 62.17 2.5K
10:36 62.16 62.16 62.16 62.16 5.0K
10:37 62.13 62.16 62.13 62.15 2.7K
10:38 62.12 62.12 62.12 62.12 1.1K
10:39 62.15 62.15 62.08 62.08 4.7K
10:40 62.10 62.14 62.10 62.14 2.5K
10:41 62.10 62.13 62.10 62.12 1.4K
10:42 62.09 62.14 62.09 62.13 4.8K
10:43 62.13 62.13 62.11 62.11 1.5K
10:44 62.13 62.13 62.13 62.13 2.2K
10:45 62.14 62.14 62.13 62.14 2.2K
10:46 62.14 62.15 62.14 62.15 3.6K
10:47 62.14 62.16 62.12 62.16 4.6K
10:48 62.12 62.13 62.12 62.13 0.8K
10:49 62.12 62.12 62.06 62.06 4.5K
10:50 62.08 62.08 61.99 61.99 2.9K
10:51 61.99 61.99 61.95 61.95 1.6K
10:52 61.93 61.93 61.93 61.93 0.5K
10:53 61.87 61.89 61.86 61.89 4.8K
10:54 61.88 61.88 61.85 61.85 1.9K
10:55 61.85 61.86 61.85 61.86 1.1K
10:56 61.85 61.87 61.85 61.87 1.7K
10:57 61.88 61.88 61.88 61.88 1.5K
10:58 61.87 61.88 61.87 61.88 3.7K
10:59 61.87 61.87 61.86 61.87 1.6K
11:00 61.83 61.83 61.83 61.83 5.4K
11:01 61.84 61.91 61.84 61.91 2.6K
11:02 61.90 61.90 61.90 61.90 0.8K
11:03 61.87 61.88 61.87 61.88 2.0K
11:04 61.90 61.90 61.88 61.88 2.7K
11:05 61.84 61.85 61.83 61.84 1.3K
11:06 61.84 61.84 61.83 61.83 1.4K
11:07 61.81 61.81 61.80 61.80 2.9K
11:08 61.77 61.81 61.77 61.81 26.3K
11:09 61.87 61.87 61.87 61.87 0.5K
11:10 61.91 61.91 61.88 61.88 9.1K
11:11 61.89 61.89 61.89 61.89 8.4K
11:12 61.89 61.89 61.89 61.89 4.7K
11:13 61.86 61.86 61.86 61.86 5.8K
11:15 61.86 61.86 61.86 61.86 1.7K
11:17 61.84 61.84 61.81 61.82 4.4K
11:18 61.83 61.83 61.83 61.83 0.8K
11:19 61.82 61.84 61.82 61.84 1.8K
11:20 61.82 61.82 61.82 61.82 3.6K
11:21 61.80 61.81 61.80 61.81 4.3K
11:22 61.83 61.83 61.83 61.83 0.7K
11:23 61.84 61.84 61.84 61.84 0.9K
11:24 61.85 61.85 61.85 61.85 1.3K
11:25 61.84 61.84 61.82 61.83 6.3K
11:26 61.83 61.85 61.83 61.85 7.7K
11:27 61.84 61.84 61.82 61.82 4.2K
11:29 61.85 61.85 61.85 61.85 1.0K
11:30 61.83 61.84 61.83 61.83 3.4K
11:31 61.82 61.82 61.81 61.82 3.5K
11:32 61.80 61.80 61.75 61.80 2.0K
11:33 61.80 61.80 61.80 61.80 0.7K
11:34 61.82 61.84 61.80 61.80 3.1K
11:35 61.81 61.81 61.81 61.81 0.7K
11:36 61.81 61.81 61.81 61.81 1.0K
11:37 61.85 61.85 61.84 61.84 0.9K
11:38 61.89 61.90 61.89 61.90 2.5K
11:40 61.92 61.92 61.84 61.84 6.2K
11:42 61.87 61.87 61.87 61.87 1.1K
11:43 61.87 61.88 61.87 61.88 1.1K
11:44 61.86 61.86 61.86 61.86 3.3K
11:45 61.82 61.84 61.82 61.84 1.1K
11:46 61.85 61.85 61.84 61.84 1.8K
11:47 61.86 61.86 61.86 61.86 0.7K
11:48 61.86 61.88 61.84 61.88 5.3K
11:49 61.87 61.88 61.87 61.88 2.2K
11:51 61.82 61.82 61.82 61.82 1.0K
11:52 61.81 61.82 61.81 61.82 0.5K
11:53 61.82 61.82 61.82 61.82 1.2K
11:54 61.80 61.82 61.80 61.82 0.7K
11:55 61.83 61.83 61.83 61.83 1.1K
11:56 61.83 61.84 61.82 61.84 2.9K
11:57 61.84 61.84 61.82 61.82 3.5K
11:58 61.77 61.77 61.77 61.77 0.4K
11:59 61.77 61.77 61.76 61.76 0.8K
12:00 61.75 61.75 61.73 61.73 2.2K
12:02 61.72 61.72 61.72 61.72 1.5K
12:03 61.72 61.72 61.71 61.71 0.8K
12:04 61.71 61.71 61.69 61.70 1.5K
12:05 61.70 61.70 61.70 61.70 1.5K
12:07 61.66 61.66 61.66 61.66 0.1K
12:08 61.66 61.66 61.64 61.64 1.8K
12:09 61.60 61.60 61.60 61.60 1.7K
12:10 61.65 61.65 61.65 61.65 1.7K
12:11 61.68 61.68 61.67 61.67 2.1K
12:12 61.71 61.71 61.71 61.71 0.7K
12:13 61.71 61.72 61.71 61.72 4.0K
12:14 61.72 61.72 61.72 61.72 1.5K
12:15 61.73 61.73 61.73 61.73 1.9K
12:17 61.73 61.73 61.71 61.72 1.6K
12:18 61.73 61.73 61.73 61.73 1.7K
12:19 61.77 61.77 61.77 61.77 0.4K
12:20 61.76 61.76 61.76 61.76 1.2K
12:21 61.75 61.75 61.75 61.75 0.8K
12:22 61.76 61.76 61.76 61.76 1.9K
12:23 61.74 61.74 61.74 61.74 1.0K
12:24 61.72 61.73 61.72 61.73 1.8K
12:26 61.74 61.75 61.74 61.75 1.2K
12:27 61.77 61.80 61.77 61.80 2.1K
12:28 61.79 61.79 61.79 61.79 0.8K
12:29 61.79 61.80 61.78 61.79 3.0K
12:30 61.79 61.79 61.76 61.76 1.2K
12:31 61.75 61.75 61.73 61.73 2.0K
12:32 61.75 61.75 61.75 61.75 1.3K
12:33 61.77 61.77 61.77 61.77 0.5K
12:34 61.77 61.77 61.77 61.77 0.2K
12:35 61.77 61.81 61.77 61.81 2.3K
12:36 61.81 61.81 61.81 61.81 1.4K
12:37 61.79 61.79 61.77 61.77 1.7K
12:38 61.76 61.76 61.76 61.76 0.6K
12:39 61.77 61.78 61.77 61.78 1.3K
12:40 61.84 61.84 61.84 61.84 2.3K
12:41 61.83 61.83 61.83 61.83 0.3K
12:42 61.82 61.82 61.79 61.79 7.2K
12:43 61.78 61.78 61.78 61.78 0.4K
12:44 61.78 61.79 61.78 61.78 1.0K
12:45 61.77 61.77 61.77 61.77 1.5K
12:47 61.79 61.79 61.79 61.79 0.4K
12:48 61.80 61.80 61.79 61.79 0.5K
12:49 61.80 61.80 61.76 61.76 3.0K
12:50 61.75 61.75 61.75 61.75 1.2K
12:52 61.80 61.80 61.80 61.80 3.3K
12:54 61.81 61.81 61.81 61.81 0.3K
12:55 61.81 61.81 61.79 61.79 0.7K
12:56 61.81 61.81 61.78 61.78 1.6K
12:57 61.79 61.79 61.79 61.79 1.1K
12:59 61.78 61.80 61.78 61.80 1.4K
13:01 61.83 61.83 61.79 61.80 3.3K
13:02 61.80 61.82 61.80 61.82 3.5K
13:03 61.82 61.82 61.81 61.82 3.1K
13:05 61.83 61.83 61.83 61.83 0.3K
13:06 61.84 61.84 61.84 61.84 0.6K
13:07 61.83 61.83 61.83 61.83 1.2K
13:09 61.86 61.86 61.86 61.86 0.8K
13:10 61.86 61.86 61.86 61.86 1.0K
13:12 61.86 61.88 61.86 61.88 1.2K
13:13 61.92 61.93 61.91 61.93 1.5K
13:14 61.94 61.94 61.94 61.94 0.3K
13:15 61.92 61.92 61.92 61.92 1.7K
13:16 61.91 61.92 61.91 61.92 0.6K
13:17 61.92 61.93 61.92 61.93 0.9K
13:18 61.92 61.92 61.92 61.92 0.3K
13:19 61.91 61.91 61.91 61.91 1.4K
13:20 61.90 61.90 61.90 61.90 0.8K
13:21 61.90 61.91 61.90 61.91 2.3K
13:22 61.94 61.98 61.94 61.98 1.6K
13:24 61.97 61.99 61.97 61.99 2.2K
13:25 62.01 62.01 62.01 62.01 0.2K
13:26 62.03 62.03 62.00 62.00 1.4K
13:27 61.98 61.98 61.97 61.97 0.7K
13:28 61.97 61.97 61.95 61.95 3.6K
13:29 61.95 61.95 61.94 61.94 1.1K
13:31 61.94 61.94 61.94 61.94 1.1K
13:32 61.95 61.95 61.95 61.95 1.8K
13:34 61.96 61.96 61.96 61.96 0.7K
13:35 61.96 61.96 61.95 61.95 3.1K
13:36 61.96 61.98 61.96 61.98 1.9K
13:37 61.99 61.99 61.99 61.99 0.2K
13:38 61.99 61.99 61.98 61.98 0.9K
13:39 61.99 61.99 61.99 61.99 0.6K
13:40 62.04 62.05 62.04 62.05 3.5K
13:42 62.04 62.05 62.04 62.05 0.8K
13:44 62.05 62.07 62.05 62.06 2.0K
13:45 62.04 62.05 62.04 62.04 1.8K
13:46 62.05 62.05 62.05 62.05 0.9K
13:48 62.01 62.02 62.01 62.02 0.7K
13:49 62.00 62.00 62.00 62.00 0.8K
13:50 62.01 62.01 62.00 62.00 1.5K
13:51 61.99 61.99 61.99 61.99 1.1K
13:52 62.00 62.00 62.00 62.00 0.9K
13:54 62.01 62.01 62.01 62.01 0.2K
13:55 62.01 62.01 62.01 62.01 1.2K
13:56 62.01 62.01 62.00 62.00 1.2K
13:57 62.01 62.01 62.00 62.00 1.0K
13:59 62.00 62.00 62.00 62.00 1.6K
14:00 62.03 62.04 62.02 62.02 1.6K
14:01 62.03 62.03 62.03 62.03 0.2K
14:02 62.02 62.02 62.02 62.02 1.3K
14:04 62.00 62.00 61.99 61.99 1.2K
14:05 61.99 61.99 61.98 61.98 1.4K
14:08 61.99 61.99 61.99 61.99 0.3K
14:09 61.98 61.99 61.98 61.98 1.9K
14:10 61.98 61.99 61.98 61.99 1.1K
14:11 62.00 62.02 62.00 62.02 2.5K
14:12 62.02 62.02 62.02 62.02 0.3K
14:13 62.03 62.03 61.98 61.98 2.3K
14:14 61.98 61.98 61.98 61.98 0.3K
14:15 61.99 61.99 61.99 61.99 0.5K
14:17 61.99 61.99 61.98 61.98 2.1K
14:18 61.98 61.98 61.98 61.98 0.3K
14:19 61.98 61.98 61.98 61.98 2.4K
14:20 62.00 62.00 61.99 62.00 1.0K
14:23 61.99 61.99 61.99 61.99 1.4K
14:24 61.96 61.96 61.96 61.96 0.4K
14:25 61.97 61.97 61.97 61.97 4.7K
14:26 61.95 61.95 61.94 61.94 1.6K
14:27 61.94 61.96 61.94 61.95 0.8K
14:28 61.95 61.95 61.95 61.95 0.3K
14:29 61.95 61.96 61.95 61.96 0.7K
14:30 61.96 61.96 61.95 61.95 2.5K
14:32 61.96 61.98 61.96 61.98 1.2K
14:33 61.98 61.98 61.98 61.98 0.6K
14:35 61.98 62.01 61.98 61.98 4.1K
14:37 61.97 61.97 61.97 61.97 1.1K
14:39 61.98 61.98 61.92 61.92 1.8K
14:40 61.93 61.93 61.92 61.92 1.3K
14:41 61.90 61.90 61.90 61.90 0.8K
14:42 61.90 61.90 61.90 61.90 0.7K
14:43 61.89 61.90 61.89 61.90 0.5K
14:44 61.91 61.91 61.91 61.91 0.6K
14:45 61.91 61.91 61.88 61.88 2.5K
14:46 61.88 61.89 61.88 61.89 0.8K
14:48 61.89 61.89 61.88 61.88 1.9K
14:49 61.89 61.91 61.89 61.91 4.9K
14:50 61.92 61.92 61.92 61.92 0.5K
14:51 61.91 61.91 61.91 61.91 1.6K
14:52 61.91 61.91 61.91 61.91 0.3K
14:53 61.91 61.91 61.91 61.91 0.7K
14:54 61.89 61.89 61.88 61.89 2.1K
14:55 61.89 61.90 61.89 61.90 1.6K
14:56 61.92 61.92 61.92 61.92 0.7K
14:58 61.92 61.92 61.92 61.92 0.7K
15:00 61.94 61.94 61.93 61.93 1.7K
15:01 61.92 61.92 61.92 61.92 1.6K
15:02 61.93 61.93 61.90 61.90 4.4K
15:03 61.91 61.91 61.90 61.91 1.9K
15:04 61.91 61.91 61.91 61.91 0.6K
15:05 61.90 61.91 61.89 61.91 2.5K
15:06 61.91 61.91 61.91 61.91 1.5K
15:07 61.93 61.93 61.93 61.93 1.8K
15:08 61.93 61.93 61.93 61.93 0.8K
15:09 61.93 61.93 61.93 61.93 0.5K
15:10 61.92 61.92 61.92 61.92 1.4K
15:11 61.92 61.92 61.92 61.92 1.0K
15:12 61.93 61.93 61.92 61.93 2.4K
15:14 61.93 61.93 61.93 61.93 1.3K
15:15 61.92 61.93 61.92 61.93 0.9K
15:16 61.93 61.93 61.93 61.93 0.7K
15:17 61.95 61.96 61.95 61.95 4.2K
15:19 61.92 61.92 61.92 61.92 2.0K
15:20 61.93 61.93 61.92 61.93 2.6K
15:21 61.95 61.95 61.95 61.95 7.6K
15:23 61.93 61.93 61.93 61.93 2.7K
15:24 61.93 61.93 61.93 61.93 0.6K
15:25 61.93 61.93 61.93 61.93 2.2K
15:26 61.94 61.94 61.93 61.94 2.6K
15:27 61.94 61.95 61.94 61.95 2.0K
15:28 61.94 61.95 61.94 61.95 1.8K
15:29 61.95 61.96 61.94 61.94 2.0K
15:30 61.94 61.94 61.91 61.91 2.4K
15:31 61.91 61.91 61.91 61.91 0.6K
15:32 61.91 61.96 61.91 61.96 2.3K
15:33 61.97 61.97 61.96 61.96 1.5K
15:34 61.96 61.96 61.93 61.95 5.0K
15:35 61.96 61.98 61.96 61.97 2.8K
15:36 61.96 61.99 61.96 61.99 4.4K
15:37 61.98 61.99 61.98 61.99 3.1K
15:38 62.02 62.02 62.02 62.02 1.6K
15:39 62.03 62.03 62.02 62.02 0.9K
15:40 62.03 62.04 62.03 62.03 3.3K
15:41 62.04 62.04 62.04 62.04 4.5K
15:42 62.03 62.03 62.03 62.03 2.1K
15:43 62.04 62.06 62.04 62.06 4.8K
15:44 62.05 62.05 62.04 62.04 2.0K
15:45 62.05 62.06 62.04 62.06 8.9K
15:46 62.05 62.05 62.03 62.03 2.5K
15:47 62.03 62.03 62.02 62.03 2.6K
15:48 62.05 62.05 62.01 62.01 7.2K
15:49 62.01 62.02 62.01 62.01 2.6K
15:50 62.00 62.06 62.00 62.06 8.4K
15:51 62.05 62.06 62.05 62.06 6.4K
15:52 62.06 62.06 62.03 62.04 10.8K
15:53 62.07 62.09 62.06 62.08 12.9K
15:54 62.09 62.09 62.05 62.05 11.4K
15:55 62.06 62.07 62.01 62.01 25.4K
15:56 62.03 62.03 62.00 62.01 10.5K
15:57 62.02 62.05 62.02 62.04 13.1K
15:58 62.03 62.07 62.03 62.07 30.2K
15:59 62.08 62.08 62.05 62.06 160.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar