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 61.29 61.90 61.29 61.74 40.1K
09:31 61.80 61.80 61.80 61.80 2.1K
09:32 61.84 61.97 61.71 61.88 7.0K
09:33 61.88 61.88 61.68 61.68 10.9K
09:34 61.73 61.87 61.73 61.86 6.5K
09:35 61.86 61.88 61.83 61.85 8.5K
09:36 61.90 61.90 61.88 61.88 2.6K
09:37 61.82 61.92 61.81 61.81 10.0K
09:38 61.90 61.90 61.83 61.83 2.7K
09:39 61.88 61.89 61.85 61.86 8.5K
09:40 61.76 61.89 61.76 61.86 14.7K
09:41 61.79 61.86 61.79 61.82 2.9K
09:42 61.83 61.83 61.81 61.81 1.6K
09:43 61.80 61.80 61.80 61.80 0.7K
09:44 61.82 61.82 61.77 61.80 2.7K
09:45 61.83 61.83 61.70 61.77 11.1K
09:46 61.76 61.77 61.76 61.77 2.6K
09:47 61.76 61.87 61.76 61.84 11.3K
09:48 61.83 61.86 61.82 61.82 14.7K
09:49 61.86 61.86 61.82 61.83 1.2K
09:50 61.82 61.83 61.82 61.83 4.7K
09:51 61.83 61.83 61.83 61.83 9.8K
09:52 61.84 61.92 61.84 61.91 3.7K
09:53 61.91 61.92 61.90 61.92 2.2K
09:54 61.91 61.93 61.91 61.91 5.4K
09:55 61.94 61.95 61.82 61.82 5.3K
09:56 61.84 61.86 61.84 61.86 2.6K
09:57 61.83 61.84 61.80 61.84 1.1K
09:58 61.84 61.84 61.80 61.82 16.8K
09:59 61.82 61.82 61.81 61.81 0.9K
10:00 61.78 61.81 61.78 61.80 7.9K
10:01 61.81 61.84 61.80 61.84 10.9K
10:02 61.84 61.84 61.79 61.79 3.2K
10:03 61.76 61.80 61.76 61.78 7.8K
10:04 61.82 61.82 61.82 61.82 1.5K
10:05 61.82 61.83 61.82 61.82 10.3K
10:06 61.79 61.79 61.79 61.79 0.4K
10:07 61.83 61.83 61.80 61.80 3.5K
10:08 61.78 61.78 61.77 61.77 9.5K
10:09 61.77 61.95 61.77 61.95 35.6K
10:10 61.88 61.88 61.88 61.88 0.5K
10:11 61.88 61.88 61.86 61.86 7.1K
10:12 61.83 61.83 61.83 61.83 0.9K
10:13 61.84 61.84 61.84 61.84 6.1K
10:14 61.82 61.84 61.82 61.84 7.7K
10:15 61.84 61.84 61.80 61.80 0.9K
10:16 61.83 61.84 61.83 61.83 1.6K
10:17 61.83 61.88 61.80 61.88 2.9K
10:18 61.89 61.89 61.88 61.89 1.9K
10:19 61.93 61.97 61.93 61.96 4.7K
10:20 61.96 61.97 61.94 61.97 5.2K
10:22 61.98 62.01 61.95 61.95 18.4K
10:23 61.91 61.91 61.91 61.91 1.0K
10:24 61.87 61.88 61.87 61.87 1.2K
10:25 61.89 61.95 61.86 61.86 10.5K
10:26 61.85 61.85 61.80 61.80 0.8K
10:27 61.84 61.84 61.84 61.84 0.1K
10:28 61.84 61.88 61.81 61.84 1.8K
10:29 61.80 61.80 61.78 61.79 3.8K
10:30 61.75 61.75 61.69 61.69 3.2K
10:31 61.70 61.72 61.70 61.72 1.3K
10:32 61.74 61.74 61.71 61.71 1.8K
10:33 61.73 61.74 61.73 61.73 3.9K
10:34 61.74 61.74 61.73 61.73 3.7K
10:35 61.70 61.71 61.70 61.71 3.6K
10:36 61.68 61.72 61.68 61.72 1.7K
10:37 61.68 61.69 61.66 61.67 4.0K
10:39 61.65 61.67 61.65 61.67 15.7K
10:40 61.65 61.66 61.62 61.66 7.2K
10:41 61.64 61.67 61.64 61.67 0.5K
10:42 61.66 61.66 61.63 61.63 1.7K
10:43 61.63 61.63 61.62 61.62 7.6K
10:44 61.62 61.62 61.59 61.62 1.8K
10:45 61.62 61.64 61.61 61.64 11.2K
10:46 61.60 61.62 61.60 61.62 2.1K
10:47 61.59 61.59 61.57 61.57 3.3K
10:48 61.49 61.50 61.49 61.50 1.6K
10:49 61.52 61.53 61.52 61.53 1.6K
10:50 61.53 61.53 61.51 61.51 1.2K
10:51 61.51 61.55 61.51 61.54 6.7K
10:52 61.53 61.60 61.52 61.60 8.0K
10:53 61.58 61.63 61.58 61.62 9.1K
10:54 61.62 61.62 61.62 61.62 2.7K
10:55 61.62 61.63 61.60 61.60 4.0K
10:56 61.61 61.61 61.54 61.54 3.3K
10:57 61.52 61.52 61.52 61.52 0.4K
10:58 61.52 61.52 61.47 61.47 3.2K
10:59 61.48 61.52 61.48 61.51 4.9K
11:00 61.51 61.51 61.49 61.51 1.8K
11:01 61.51 61.54 61.51 61.51 11.1K
11:02 61.55 61.55 61.55 61.55 1.9K
11:03 61.54 61.54 61.51 61.51 4.6K
11:04 61.51 61.54 61.51 61.52 2.8K
11:05 61.53 61.53 61.51 61.51 1.9K
11:06 61.51 61.51 61.51 61.51 0.4K
11:07 61.50 61.53 61.50 61.53 3.4K
11:08 61.47 61.49 61.46 61.49 4.1K
11:09 61.49 61.49 61.47 61.49 6.6K
11:10 61.49 61.49 61.49 61.49 4.5K
11:11 61.48 61.51 61.48 61.51 2.3K
11:12 61.50 61.52 61.50 61.52 1.2K
11:13 61.51 61.51 61.49 61.50 5.5K
11:14 61.51 61.53 61.49 61.53 2.7K
11:15 61.50 61.61 61.50 61.61 19.2K
11:16 61.63 61.69 61.63 61.65 29.9K
11:17 61.65 61.69 61.65 61.69 3.4K
11:18 61.67 61.67 61.61 61.61 2.3K
11:19 61.62 61.62 61.62 61.62 0.6K
11:20 61.64 61.64 61.63 61.63 1.9K
11:21 61.62 61.63 61.62 61.63 3.5K
11:22 61.64 61.67 61.62 61.62 2.6K
11:23 61.63 61.63 61.59 61.59 1.5K
11:24 61.58 61.61 61.58 61.61 1.9K
11:25 61.60 61.63 61.60 61.63 1.7K
11:26 61.60 61.62 61.60 61.60 3.8K
11:27 61.59 61.61 61.59 61.59 0.6K
11:28 61.59 61.61 61.59 61.61 1.7K
11:29 61.60 61.60 61.58 61.58 3.1K
11:30 61.58 61.58 61.57 61.57 3.2K
11:31 61.56 61.58 61.56 61.58 3.3K
11:32 61.59 61.61 61.58 61.60 3.6K
11:33 61.58 61.58 61.57 61.57 6.8K
11:34 61.58 61.58 61.58 61.58 0.6K
11:35 61.57 61.57 61.56 61.56 1.5K
11:36 61.57 61.57 61.54 61.54 4.6K
11:37 61.54 61.54 61.51 61.51 0.8K
11:38 61.48 61.52 61.48 61.50 6.5K
11:39 61.52 61.58 61.52 61.58 10.1K
11:40 61.56 61.56 61.54 61.56 2.0K
11:41 61.55 61.61 61.55 61.61 9.8K
11:42 61.63 61.63 61.63 61.63 0.4K
11:43 61.63 61.63 61.63 61.63 1.1K
11:44 61.62 61.62 61.62 61.62 1.9K
11:45 61.63 61.63 61.61 61.61 2.0K
11:46 61.63 61.64 61.60 61.63 4.5K
11:47 61.65 61.65 61.64 61.65 1.0K
11:48 61.64 61.65 61.63 61.63 2.7K
11:49 61.62 61.66 61.62 61.66 1.3K
11:50 61.65 61.69 61.65 61.68 14.8K
11:51 61.68 61.69 61.67 61.69 3.0K
11:52 61.69 61.69 61.69 61.69 3.8K
11:53 61.67 61.67 61.67 61.67 1.0K
11:54 61.67 61.68 61.67 61.67 3.7K
11:55 61.67 61.68 61.67 61.67 1.8K
11:56 61.68 61.68 61.64 61.64 2.0K
11:57 61.64 61.64 61.63 61.63 1.9K
11:58 61.62 61.65 61.62 61.65 1.5K
11:59 61.66 61.66 61.65 61.66 6.3K
12:00 61.66 61.67 61.65 61.65 3.7K
12:01 61.66 61.66 61.65 61.65 1.1K
12:02 61.67 61.70 61.67 61.70 10.9K
12:03 61.74 61.74 61.74 61.74 1.9K
12:04 61.72 61.75 61.72 61.75 4.9K
12:05 61.75 61.78 61.75 61.78 1.7K
12:06 61.79 61.81 61.79 61.79 1.7K
12:07 61.78 61.78 61.77 61.77 2.8K
12:08 61.77 61.82 61.77 61.82 5.7K
12:09 61.82 61.82 61.82 61.82 0.1K
12:10 61.83 61.83 61.81 61.81 1.3K
12:11 61.81 61.82 61.80 61.80 2.4K
12:12 61.79 61.83 61.79 61.83 4.0K
12:14 61.84 61.85 61.84 61.84 4.2K
12:15 61.84 61.85 61.84 61.85 2.6K
12:16 61.83 61.90 61.83 61.85 7.1K
12:17 61.89 61.90 61.86 61.86 4.8K
12:18 61.86 61.86 61.86 61.86 1.4K
12:19 61.90 61.90 61.90 61.90 0.7K
12:20 61.91 61.92 61.91 61.92 2.5K
12:21 61.92 61.92 61.92 61.92 1.7K
12:23 61.89 61.90 61.88 61.88 3.9K
12:24 61.87 61.87 61.87 61.87 0.8K
12:25 61.87 61.87 61.85 61.86 3.9K
12:26 61.86 61.87 61.86 61.87 1.6K
12:27 61.87 61.88 61.87 61.87 3.2K
12:28 61.87 61.87 61.85 61.85 3.1K
12:29 61.87 61.87 61.86 61.86 1.1K
12:30 61.84 61.85 61.83 61.83 2.7K
12:31 61.83 61.83 61.83 61.83 0.5K
12:32 61.83 61.83 61.83 61.83 0.6K
12:33 61.83 61.84 61.83 61.84 0.4K
12:34 61.84 61.84 61.84 61.84 3.0K
12:35 61.84 61.89 61.84 61.89 1.7K
12:36 61.87 61.87 61.87 61.87 0.6K
12:37 61.89 61.89 61.86 61.86 2.5K
12:38 61.85 61.86 61.85 61.86 3.0K
12:39 61.85 61.90 61.85 61.90 1.8K
12:40 61.90 61.93 61.90 61.93 5.1K
12:41 61.93 61.93 61.89 61.89 3.6K
12:42 61.89 61.89 61.87 61.87 4.0K
12:43 61.89 61.90 61.88 61.90 2.0K
12:44 61.87 61.88 61.87 61.88 0.6K
12:45 61.86 61.86 61.83 61.84 2.2K
12:46 61.82 61.82 61.82 61.82 1.6K
12:47 61.78 61.80 61.78 61.80 1.5K
12:48 61.81 61.81 61.80 61.81 1.0K
12:50 61.81 61.81 61.79 61.79 1.7K
12:51 61.80 61.80 61.79 61.79 1.0K
12:52 61.79 61.79 61.78 61.79 1.5K
12:53 61.78 61.79 61.78 61.79 1.8K
12:54 61.81 61.81 61.79 61.79 0.2K
12:55 61.81 61.81 61.81 61.81 0.6K
12:56 61.79 61.81 61.79 61.81 1.0K
12:57 61.79 61.79 61.79 61.79 4.0K
12:58 61.81 61.81 61.81 61.81 1.0K
12:59 61.80 61.84 61.80 61.84 2.8K
13:00 61.88 61.88 61.88 61.88 0.6K
13:01 61.88 61.88 61.85 61.87 3.2K
13:02 61.83 61.83 61.82 61.82 1.6K
13:03 61.85 61.85 61.85 61.85 1.7K
13:04 61.82 61.84 61.82 61.84 0.6K
13:05 61.82 61.82 61.82 61.82 1.0K
13:07 61.80 61.81 61.80 61.81 1.3K
13:08 61.80 61.82 61.80 61.82 11.4K
13:10 61.81 61.81 61.81 61.81 0.1K
13:11 61.83 61.83 61.82 61.82 1.8K
13:12 61.82 61.82 61.77 61.77 3.0K
13:13 61.77 61.77 61.77 61.77 0.6K
13:14 61.77 61.77 61.77 61.77 0.2K
13:15 61.77 61.78 61.77 61.78 2.2K
13:16 61.78 61.78 61.77 61.78 1.2K
13:17 61.78 61.78 61.76 61.76 4.2K
13:18 61.76 61.76 61.76 61.76 1.2K
13:19 61.75 61.75 61.75 61.75 0.8K
13:20 61.76 61.76 61.75 61.75 2.0K
13:21 61.75 61.78 61.75 61.78 5.6K
13:22 61.76 61.76 61.76 61.76 0.3K
13:23 61.78 61.82 61.78 61.82 3.3K
13:24 61.80 61.80 61.80 61.80 1.1K
13:25 61.80 61.80 61.80 61.80 0.2K
13:26 61.80 61.80 61.79 61.79 2.3K
13:27 61.79 61.80 61.79 61.79 4.5K
13:28 61.80 61.81 61.79 61.79 2.3K
13:29 61.79 61.81 61.79 61.81 1.8K
13:30 61.79 61.79 61.78 61.78 1.5K
13:31 61.79 61.79 61.79 61.79 2.8K
13:32 61.78 61.80 61.78 61.80 1.1K
13:33 61.82 61.83 61.82 61.83 2.3K
13:34 61.81 61.81 61.80 61.81 1.9K
13:35 61.81 61.82 61.81 61.82 0.7K
13:36 61.84 61.86 61.83 61.86 4.8K
13:37 61.84 61.84 61.84 61.84 1.7K
13:38 61.84 61.84 61.80 61.80 2.7K
13:39 61.83 61.83 61.83 61.83 1.0K
13:40 61.81 61.83 61.81 61.82 2.2K
13:41 61.82 61.83 61.82 61.83 0.8K
13:42 61.82 61.82 61.82 61.82 0.1K
13:43 61.80 61.80 61.80 61.80 2.9K
13:44 61.81 61.81 61.81 61.81 0.9K
13:45 61.82 61.84 61.82 61.84 1.4K
13:46 61.83 61.83 61.82 61.82 1.3K
13:47 61.80 61.80 61.79 61.79 1.6K
13:48 61.77 61.77 61.76 61.76 4.1K
13:49 61.77 61.77 61.76 61.76 1.7K
13:50 61.74 61.75 61.72 61.72 2.3K
13:51 61.72 61.72 61.70 61.70 1.2K
13:52 61.71 61.71 61.71 61.71 0.2K
13:53 61.71 61.71 61.71 61.71 0.4K
13:54 61.69 61.69 61.69 61.69 0.5K
13:55 61.70 61.70 61.70 61.70 0.9K
13:56 61.70 61.70 61.69 61.70 1.1K
13:58 61.70 61.71 61.68 61.71 4.5K
14:00 61.72 61.72 61.71 61.71 0.6K
14:01 61.69 61.72 61.69 61.72 1.6K
14:02 61.72 61.72 61.71 61.71 1.1K
14:04 61.72 61.72 61.70 61.70 1.7K
14:05 61.70 61.71 61.70 61.71 1.5K
14:06 61.70 61.73 61.70 61.73 1.9K
14:07 61.73 61.73 61.73 61.73 0.5K
14:08 61.73 61.77 61.73 61.77 0.8K
14:09 61.76 61.76 61.76 61.76 0.4K
14:10 61.75 61.75 61.75 61.75 1.7K
14:11 61.75 61.75 61.75 61.75 0.3K
14:12 61.79 61.81 61.79 61.81 1.3K
14:13 61.80 61.80 61.80 61.80 0.9K
14:15 61.80 61.80 61.79 61.79 2.1K
14:16 61.77 61.79 61.77 61.79 1.7K
14:18 61.79 61.79 61.79 61.79 0.6K
14:19 61.79 61.79 61.78 61.78 0.7K
14:20 61.79 61.79 61.78 61.78 0.4K
14:21 61.82 61.82 61.79 61.79 1.4K
14:22 61.82 61.82 61.82 61.82 1.1K
14:24 61.82 61.82 61.82 61.82 0.3K
14:25 61.82 61.84 61.82 61.83 0.9K
14:26 61.84 61.84 61.82 61.82 1.1K
14:27 61.82 61.82 61.82 61.82 0.4K
14:28 61.82 61.83 61.82 61.83 1.2K
14:29 61.82 61.83 61.82 61.83 1.4K
14:30 61.82 61.84 61.82 61.84 4.3K
14:31 61.82 61.82 61.81 61.82 14.5K
14:32 61.82 61.83 61.82 61.83 0.8K
14:33 61.84 61.84 61.83 61.83 0.4K
14:34 61.83 61.84 61.82 61.82 0.8K
14:35 61.84 61.84 61.82 61.83 3.1K
14:37 61.82 61.82 61.82 61.82 1.3K
14:38 61.80 61.81 61.80 61.81 3.8K
14:39 61.80 61.80 61.79 61.79 2.5K
14:40 61.80 61.80 61.79 61.79 1.8K
14:41 61.80 61.80 61.78 61.78 0.5K
14:42 61.80 61.80 61.78 61.80 1.3K
14:43 61.78 61.79 61.78 61.79 1.2K
14:44 61.80 61.80 61.80 61.80 0.6K
14:45 61.80 61.80 61.80 61.80 0.8K
14:46 61.81 61.84 61.81 61.84 7.7K
14:47 61.84 61.84 61.84 61.84 0.5K
14:48 61.83 61.92 61.83 61.92 18.8K
14:49 61.90 61.90 61.90 61.90 0.5K
14:50 61.89 61.89 61.89 61.89 0.7K
14:51 61.89 61.89 61.89 61.89 1.3K
14:52 61.90 61.92 61.90 61.90 2.2K
14:53 61.90 61.90 61.89 61.89 1.8K
14:54 61.89 61.91 61.89 61.91 1.6K
14:56 61.93 61.93 61.93 61.93 0.9K
14:58 61.90 61.91 61.90 61.91 4.7K
14:59 61.91 61.91 61.91 61.91 0.3K
15:00 61.92 61.92 61.92 61.92 1.4K
15:01 61.93 61.99 61.93 61.99 4.3K
15:02 61.97 61.98 61.96 61.96 7.7K
15:03 61.95 61.98 61.95 61.98 3.1K
15:05 61.98 61.98 61.96 61.96 1.5K
15:06 61.97 61.97 61.97 61.97 1.4K
15:07 61.98 61.98 61.98 61.98 1.0K
15:08 61.95 61.95 61.95 61.95 1.4K
15:09 61.95 61.95 61.95 61.95 0.4K
15:10 61.95 61.98 61.94 61.98 3.6K
15:12 61.96 61.96 61.95 61.96 1.8K
15:13 61.95 61.97 61.95 61.97 1.4K
15:15 61.96 61.96 61.95 61.95 2.6K
15:16 61.93 61.93 61.92 61.92 7.0K
15:17 61.90 61.91 61.89 61.89 12.7K
15:18 61.89 61.91 61.89 61.89 1.6K
15:19 61.90 61.90 61.90 61.90 0.8K
15:20 61.91 61.91 61.91 61.91 3.5K
15:21 61.92 61.96 61.92 61.95 7.0K
15:22 61.96 61.99 61.95 61.99 5.4K
15:23 61.99 61.99 61.99 61.99 0.5K
15:24 61.97 62.01 61.97 62.01 5.4K
15:26 61.99 61.99 61.99 61.99 1.5K
15:27 61.97 62.01 61.97 62.01 2.8K
15:28 62.02 62.02 62.02 62.02 1.8K
15:29 62.00 62.01 62.00 62.01 2.1K
15:30 62.02 62.02 62.02 62.02 0.9K
15:31 62.04 62.07 62.04 62.05 5.1K
15:32 62.04 62.07 62.04 62.07 2.1K
15:34 62.04 62.04 62.04 62.04 1.7K
15:35 62.03 62.03 62.03 62.03 1.9K
15:36 62.05 62.05 62.05 62.05 0.6K
15:37 62.04 62.04 62.04 62.04 0.6K
15:38 62.03 62.07 62.03 62.07 3.4K
15:39 62.08 62.08 62.07 62.07 0.9K
15:40 62.05 62.06 62.03 62.03 6.3K
15:42 61.96 61.96 61.94 61.94 4.0K
15:43 61.95 62.00 61.95 62.00 8.0K
15:45 61.98 62.00 61.98 61.99 4.1K
15:46 61.99 62.00 61.93 61.95 6.3K
15:47 61.98 61.98 61.96 61.96 2.1K
15:48 61.97 61.99 61.96 61.99 10.3K
15:49 61.97 61.97 61.97 61.97 0.9K
15:50 61.94 61.94 61.89 61.90 9.3K
15:51 61.91 61.93 61.91 61.92 8.2K
15:52 61.91 61.91 61.87 61.87 9.6K
15:53 61.86 61.87 61.84 61.87 10.6K
15:54 61.86 61.89 61.86 61.89 22.0K
15:55 61.91 61.92 61.91 61.91 15.4K
15:56 61.91 61.93 61.90 61.93 18.2K
15:57 61.92 61.98 61.90 61.97 18.7K
15:58 61.97 61.98 61.95 61.95 24.1K
15:59 61.95 61.97 61.90 61.90 136.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar