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 62.58 62.70 62.58 62.70 70.0K
09:31 62.70 62.83 62.50 62.83 4.7K
09:32 62.74 62.74 62.74 62.74 2.0K
09:33 62.92 62.95 62.92 62.95 0.4K
09:34 62.95 63.15 62.75 63.14 18.6K
09:35 63.10 63.10 63.01 63.01 7.2K
09:36 62.94 62.94 62.92 62.92 3.9K
09:37 62.86 62.95 62.86 62.95 1.9K
09:38 62.95 63.03 62.95 63.03 4.0K
09:39 63.02 63.02 62.78 62.78 5.4K
09:40 62.65 62.68 62.64 62.64 1.6K
09:41 62.64 62.71 62.55 62.71 3.2K
09:42 62.55 62.66 62.54 62.54 1.1K
09:43 62.60 62.78 62.54 62.73 1.3K
09:45 62.73 62.73 62.54 62.54 0.9K
09:46 62.54 62.70 62.54 62.54 0.9K
09:47 62.54 62.75 62.54 62.75 2.6K
09:48 62.66 62.78 62.63 62.71 4.3K
09:49 62.75 62.75 62.67 62.67 0.5K
09:50 62.76 62.77 62.70 62.73 6.1K
09:51 62.73 62.87 62.73 62.87 3.4K
09:52 62.72 62.72 62.69 62.69 5.7K
09:53 62.68 62.68 62.68 62.68 0.2K
09:54 62.73 62.73 62.67 62.67 1.2K
09:55 62.71 62.78 62.71 62.75 6.1K
09:56 62.75 62.80 62.75 62.80 0.8K
09:57 62.81 62.81 62.81 62.81 1.6K
09:58 62.79 62.79 62.79 62.79 0.1K
09:59 62.84 62.84 62.80 62.80 3.3K
10:00 62.80 62.84 62.80 62.80 1.0K
10:01 62.84 62.84 62.80 62.80 0.4K
10:02 62.80 62.85 62.80 62.80 4.4K
10:03 62.75 62.75 62.66 62.73 5.6K
10:04 62.72 62.72 62.65 62.65 2.7K
10:05 62.65 62.65 62.65 62.65 0.4K
10:06 62.65 62.69 62.59 62.59 5.9K
10:07 62.61 62.61 62.53 62.53 4.2K
10:08 62.51 62.54 62.51 62.51 0.9K
10:09 62.51 62.57 62.51 62.57 4.5K
10:10 62.55 62.55 62.51 62.55 1.2K
10:11 62.52 62.53 62.52 62.52 3.9K
10:12 62.48 62.52 62.48 62.52 0.4K
10:13 62.47 62.50 62.43 62.50 4.0K
10:14 62.50 62.60 62.48 62.60 4.1K
10:15 62.58 62.59 62.58 62.59 0.7K
10:16 62.55 62.60 62.55 62.55 1.7K
10:17 62.61 62.61 62.56 62.60 3.7K
10:18 62.55 62.59 62.55 62.59 0.2K
10:19 62.56 62.63 62.56 62.62 3.7K
10:20 62.59 62.59 62.59 62.59 0.5K
10:21 62.55 62.58 62.52 62.56 9.9K
10:22 62.57 62.57 62.54 62.54 0.8K
10:23 62.53 62.55 62.53 62.55 5.1K
10:24 62.53 62.55 62.43 62.44 24.5K
10:25 62.42 62.42 62.37 62.39 2.1K
10:26 62.41 62.41 62.36 62.36 7.2K
10:27 62.35 62.35 62.35 62.35 0.2K
10:28 62.35 62.35 62.35 62.35 0.5K
10:29 62.35 62.40 62.31 62.40 5.7K
10:30 62.37 62.37 62.34 62.35 26.5K
10:31 62.40 62.40 62.40 62.40 2.2K
10:32 62.40 62.40 62.40 62.40 1.4K
10:33 62.37 62.37 62.34 62.34 0.7K
10:34 62.35 62.37 62.35 62.37 1.0K
10:35 62.37 62.37 62.27 62.27 4.0K
10:36 62.27 62.27 62.25 62.25 3.6K
10:37 62.26 62.26 62.21 62.23 10.0K
10:38 62.25 62.25 62.21 62.21 5.0K
10:39 62.19 62.19 62.19 62.19 1.3K
10:40 62.17 62.18 62.09 62.09 11.2K
10:41 62.10 62.12 62.06 62.08 14.2K
10:42 62.10 62.10 62.08 62.08 3.8K
10:43 62.14 62.14 62.03 62.03 22.8K
10:44 62.02 62.08 61.98 61.98 5.1K
10:45 61.99 62.04 61.97 62.03 8.4K
10:46 62.03 62.03 61.93 61.98 5.9K
10:47 61.99 61.99 61.97 61.99 6.1K
10:48 62.00 62.05 62.00 62.05 3.8K
10:49 62.05 62.09 62.05 62.07 4.4K
10:50 62.06 62.06 62.01 62.01 2.4K
10:51 62.02 62.04 61.99 61.99 9.4K
10:52 62.00 62.10 62.00 62.07 6.1K
10:53 62.07 62.12 62.07 62.09 8.3K
10:54 62.10 62.12 62.07 62.12 7.0K
10:55 62.05 62.07 62.02 62.04 5.6K
10:56 62.00 62.02 62.00 62.00 1.4K
10:57 62.00 62.01 61.98 61.99 6.2K
10:58 61.98 62.00 61.98 61.98 1.0K
10:59 61.98 61.98 61.94 61.94 2.7K
11:00 61.96 61.98 61.93 61.96 11.9K
11:01 61.98 61.98 61.98 61.98 2.5K
11:02 61.99 62.05 61.99 62.02 5.2K
11:03 62.05 62.05 61.97 62.00 8.0K
11:04 61.93 61.97 61.93 61.97 2.0K
11:05 61.96 61.98 61.96 61.97 3.5K
11:06 62.01 62.01 61.98 61.99 3.0K
11:07 61.98 62.00 61.97 61.97 1.4K
11:08 61.99 62.02 61.98 62.02 4.2K
11:09 61.98 61.98 61.93 61.93 6.1K
11:10 61.94 61.95 61.93 61.93 3.7K
11:11 61.95 61.97 61.94 61.95 3.3K
11:12 61.96 61.99 61.96 61.97 7.5K
11:13 61.96 61.96 61.93 61.96 7.9K
11:14 61.93 61.96 61.93 61.96 10.5K
11:15 61.96 61.97 61.95 61.95 4.0K
11:16 61.95 62.00 61.95 62.00 6.3K
11:17 61.99 62.02 61.99 62.01 9.4K
11:18 61.99 62.02 61.99 62.02 5.2K
11:19 62.05 62.05 62.04 62.04 4.5K
11:20 62.06 62.06 62.05 62.05 3.2K
11:21 62.04 62.04 62.02 62.02 3.0K
11:22 62.02 62.03 61.98 62.00 5.2K
11:23 61.98 61.98 61.97 61.97 1.8K
11:24 61.97 61.97 61.95 61.96 4.3K
11:25 61.96 61.96 61.91 61.92 3.7K
11:26 61.91 61.91 61.87 61.87 5.9K
11:27 61.89 61.89 61.80 61.81 14.2K
11:28 61.81 61.84 61.81 61.84 10.3K
11:29 61.84 61.90 61.82 61.90 10.6K
11:30 61.89 61.90 61.85 61.90 7.6K
11:31 61.90 61.92 61.88 61.88 17.1K
11:32 61.90 61.90 61.85 61.85 5.2K
11:33 61.83 61.83 61.80 61.82 11.4K
11:34 61.81 61.83 61.79 61.81 5.4K
11:35 61.84 61.85 61.83 61.83 5.7K
11:36 61.85 61.87 61.83 61.83 6.6K
11:37 61.84 61.86 61.82 61.82 2.0K
11:38 61.83 61.84 61.81 61.81 7.5K
11:39 61.81 61.81 61.76 61.76 4.8K
11:40 61.80 61.80 61.75 61.75 3.4K
11:41 61.75 61.77 61.74 61.75 4.1K
11:42 61.75 61.76 61.70 61.70 5.8K
11:43 61.72 61.74 61.70 61.72 7.4K
11:44 61.72 61.72 61.67 61.71 4.7K
11:45 61.70 61.72 61.69 61.72 3.4K
11:46 61.72 61.72 61.72 61.72 0.9K
11:47 61.72 61.81 61.72 61.81 14.1K
11:48 61.82 61.82 61.79 61.79 2.2K
11:49 61.78 61.80 61.76 61.79 3.4K
11:50 61.77 61.77 61.71 61.71 3.6K
11:51 61.76 61.76 61.74 61.76 5.2K
11:52 61.76 61.79 61.76 61.77 2.1K
11:53 61.77 61.78 61.76 61.76 4.2K
11:54 61.79 61.79 61.76 61.76 1.2K
11:55 61.76 61.78 61.76 61.78 0.7K
11:56 61.78 61.78 61.72 61.74 5.8K
11:57 61.75 61.75 61.75 61.75 1.8K
11:58 61.75 61.75 61.69 61.69 4.4K
11:59 61.69 61.70 61.68 61.69 6.1K
12:00 61.71 61.73 61.69 61.70 4.8K
12:01 61.70 61.70 61.65 61.65 5.6K
12:02 61.65 61.65 61.65 61.65 1.6K
12:03 61.63 61.66 61.62 61.66 5.7K
12:04 61.65 61.67 61.65 61.67 3.8K
12:05 61.66 61.68 61.64 61.64 11.0K
12:06 61.64 61.65 61.64 61.64 3.9K
12:07 61.64 61.65 61.64 61.65 4.7K
12:08 61.63 61.67 61.63 61.65 7.1K
12:09 61.63 61.63 61.62 61.62 1.9K
12:10 61.62 61.62 61.61 61.62 5.4K
12:11 61.61 61.67 61.60 61.64 8.4K
12:12 61.64 61.66 61.64 61.66 0.6K
12:13 61.67 61.67 61.65 61.66 10.4K
12:14 61.68 61.69 61.66 61.68 4.3K
12:15 61.62 61.62 61.62 61.62 1.2K
12:16 61.65 61.65 61.63 61.64 3.7K
12:17 61.65 61.65 61.63 61.64 3.6K
12:18 61.62 61.62 61.59 61.59 7.1K
12:19 61.60 61.62 61.60 61.62 3.8K
12:20 61.65 61.65 61.62 61.62 4.2K
12:21 61.65 61.68 61.65 61.67 5.2K
12:22 61.69 61.69 61.68 61.68 0.4K
12:23 61.69 61.71 61.69 61.70 1.8K
12:24 61.70 61.70 61.70 61.70 0.2K
12:25 61.69 61.69 61.66 61.66 3.8K
12:26 61.65 61.86 61.65 61.85 10.8K
12:27 61.86 61.87 61.86 61.87 0.6K
12:28 61.84 61.84 61.84 61.84 2.7K
12:30 61.83 61.86 61.83 61.86 1.8K
12:31 61.88 61.91 61.88 61.91 1.8K
12:32 61.90 61.90 61.90 61.90 0.4K
12:33 61.88 61.88 61.88 61.88 0.2K
12:34 61.86 61.86 61.83 61.85 3.3K
12:35 61.86 61.86 61.83 61.86 3.7K
12:37 61.86 61.88 61.86 61.87 2.8K
12:38 61.86 61.86 61.86 61.86 0.7K
12:39 61.85 61.86 61.83 61.86 1.9K
12:40 61.84 61.84 61.81 61.81 3.3K
12:41 61.82 61.82 61.79 61.79 1.7K
12:42 61.79 61.80 61.79 61.80 3.1K
12:44 61.78 61.81 61.78 61.81 3.6K
12:45 61.81 61.81 61.80 61.80 1.5K
12:46 61.78 61.78 61.78 61.78 1.6K
12:47 61.76 61.78 61.76 61.78 1.1K
12:48 61.79 61.82 61.77 61.82 2.8K
12:49 61.83 61.84 61.83 61.83 0.8K
12:50 61.85 61.87 61.84 61.87 2.3K
12:51 61.88 61.90 61.88 61.89 2.8K
12:52 61.90 61.90 61.88 61.88 1.8K
12:53 61.87 61.90 61.87 61.90 0.8K
12:54 61.92 61.93 61.92 61.93 2.0K
12:56 61.91 61.95 61.91 61.95 2.1K
12:57 61.93 61.93 61.93 61.93 0.9K
12:58 61.92 61.93 61.92 61.93 1.2K
12:59 61.91 61.91 61.90 61.90 2.6K
13:00 61.92 61.94 61.92 61.94 1.3K
13:01 61.95 61.98 61.95 61.98 1.5K
13:02 61.99 61.99 61.93 61.94 2.9K
13:03 61.94 61.95 61.94 61.94 1.3K
13:04 61.93 61.94 61.93 61.94 1.1K
13:05 61.95 61.97 61.94 61.94 2.4K
13:06 61.94 61.94 61.94 61.94 0.6K
13:08 61.94 61.94 61.91 61.91 1.5K
13:09 61.93 61.93 61.93 61.93 1.1K
13:10 61.93 61.94 61.92 61.92 2.0K
13:11 61.91 61.92 61.91 61.91 4.1K
13:13 61.92 61.93 61.92 61.93 1.4K
13:14 61.93 61.93 61.92 61.92 0.6K
13:15 61.91 61.93 61.91 61.93 1.9K
13:16 61.90 61.90 61.89 61.89 1.3K
13:17 61.91 61.91 61.91 61.91 0.3K
13:18 61.90 61.90 61.86 61.86 1.8K
13:19 61.87 61.87 61.87 61.87 0.2K
13:20 61.86 61.86 61.86 61.86 0.5K
13:21 61.86 61.87 61.86 61.87 0.9K
13:22 61.86 61.86 61.85 61.86 3.1K
13:24 61.84 61.84 61.84 61.84 0.5K
13:25 61.85 61.85 61.85 61.85 1.3K
13:26 61.83 61.84 61.83 61.83 1.7K
13:27 61.82 61.82 61.82 61.82 2.8K
13:28 61.81 61.83 61.81 61.83 2.7K
13:29 61.81 61.81 61.80 61.80 0.9K
13:30 61.81 61.81 61.81 61.81 0.6K
13:31 61.78 61.78 61.77 61.77 1.3K
13:32 61.77 61.77 61.76 61.76 1.5K
13:33 61.74 61.75 61.73 61.73 1.6K
13:34 61.74 61.74 61.74 61.74 1.1K
13:35 61.73 61.73 61.70 61.70 2.9K
13:36 61.69 61.71 61.69 61.71 0.5K
13:37 61.69 61.70 61.69 61.70 1.0K
13:38 61.70 61.70 61.67 61.67 5.5K
13:39 61.69 61.71 61.69 61.71 1.0K
13:40 61.73 61.73 61.72 61.73 1.5K
13:42 61.75 61.79 61.75 61.79 2.1K
13:43 61.80 61.82 61.80 61.82 5.0K
13:44 61.85 61.85 61.85 61.85 0.6K
13:45 61.86 61.86 61.85 61.85 0.8K
13:46 61.87 61.88 61.87 61.88 0.8K
13:48 61.86 61.86 61.84 61.85 3.6K
13:49 61.85 61.85 61.85 61.85 0.9K
13:50 61.85 61.85 61.85 61.85 0.4K
13:51 61.83 61.84 61.83 61.84 0.4K
13:52 61.85 61.85 61.85 61.85 1.1K
13:53 61.87 61.88 61.87 61.88 1.7K
13:54 61.88 61.88 61.88 61.88 0.3K
13:55 61.88 61.89 61.86 61.89 3.7K
13:56 61.88 61.88 61.88 61.88 1.4K
13:58 61.86 61.88 61.86 61.88 1.2K
13:59 61.88 61.88 61.88 61.88 0.3K
14:00 61.89 61.91 61.89 61.90 9.7K
14:01 61.98 61.98 61.95 61.96 2.7K
14:02 61.95 61.96 61.95 61.96 2.2K
14:03 61.98 61.98 61.98 61.98 1.0K
14:04 62.01 62.01 61.98 61.98 1.6K
14:05 61.97 61.97 61.97 61.97 0.6K
14:06 61.95 61.97 61.95 61.97 0.7K
14:07 61.95 61.95 61.95 61.95 1.8K
14:08 61.95 61.95 61.95 61.95 0.6K
14:09 61.95 61.95 61.95 61.95 0.2K
14:10 61.95 61.96 61.93 61.93 2.6K
14:11 61.91 61.95 61.91 61.95 11.1K
14:12 61.95 61.95 61.95 61.95 0.5K
14:13 61.93 61.93 61.93 61.93 0.7K
14:14 61.92 61.92 61.92 61.92 0.2K
14:15 61.94 61.94 61.93 61.93 1.0K
14:16 61.94 61.94 61.94 61.94 0.4K
14:17 61.92 61.93 61.92 61.93 3.1K
14:18 61.93 61.93 61.92 61.92 1.5K
14:19 61.91 61.92 61.91 61.92 0.6K
14:20 61.96 61.96 61.94 61.94 4.3K
14:21 61.92 61.92 61.91 61.91 1.1K
14:22 61.91 61.91 61.89 61.89 2.3K
14:23 61.87 61.87 61.87 61.87 1.3K
14:24 61.87 61.87 61.87 61.87 0.8K
14:25 61.88 61.92 61.88 61.92 2.1K
14:26 61.93 61.93 61.93 61.93 0.5K
14:27 61.95 61.96 61.95 61.96 1.4K
14:28 61.97 61.98 61.97 61.98 0.5K
14:29 61.98 61.98 61.97 61.97 0.5K
14:30 61.95 61.96 61.94 61.94 2.3K
14:31 61.96 61.97 61.96 61.97 1.2K
14:32 61.99 61.99 61.96 61.96 2.0K
14:34 61.97 61.97 61.97 61.97 1.0K
14:35 61.98 61.98 61.96 61.96 0.3K
14:36 61.97 61.97 61.90 61.90 7.7K
14:37 61.90 61.91 61.89 61.91 1.1K
14:38 61.91 61.91 61.89 61.89 0.6K
14:39 61.90 61.90 61.89 61.89 2.7K
14:40 61.87 61.87 61.87 61.87 0.5K
14:41 61.85 61.86 61.85 61.86 1.2K
14:43 61.85 61.86 61.83 61.86 4.1K
14:45 61.86 61.86 61.83 61.83 1.5K
14:46 61.82 61.85 61.82 61.85 1.8K
14:47 61.85 61.85 61.85 61.85 3.7K
14:49 61.86 61.86 61.86 61.86 1.3K
14:50 61.85 61.85 61.84 61.85 5.5K
14:52 61.86 61.86 61.86 61.86 2.8K
14:53 61.92 61.92 61.92 61.92 3.8K
14:54 61.90 61.90 61.90 61.90 1.1K
14:55 61.90 61.90 61.90 61.90 0.4K
14:56 61.87 61.88 61.86 61.88 7.5K
14:57 61.88 61.89 61.88 61.89 1.7K
14:58 61.88 61.88 61.87 61.87 5.3K
14:59 61.87 61.87 61.87 61.87 2.3K
15:00 61.87 61.88 61.87 61.88 2.3K
15:01 61.85 61.86 61.85 61.86 3.6K
15:02 61.86 61.87 61.86 61.87 3.8K
15:03 61.85 61.85 61.84 61.84 6.2K
15:04 61.84 61.85 61.84 61.85 1.8K
15:06 61.85 61.88 61.85 61.87 6.9K
15:07 61.88 61.89 61.88 61.89 5.6K
15:08 61.89 61.90 61.89 61.89 3.8K
15:10 61.89 61.89 61.88 61.88 1.6K
15:11 61.85 61.85 61.83 61.83 3.0K
15:12 61.84 61.85 61.84 61.85 5.8K
15:13 61.87 61.87 61.86 61.86 3.5K
15:14 61.87 61.87 61.83 61.84 19.6K
15:15 61.84 61.86 61.84 61.85 17.0K
15:16 61.85 61.86 61.85 61.85 4.2K
15:17 61.85 61.86 61.85 61.86 4.6K
15:18 61.90 61.90 61.90 61.90 0.8K
15:19 61.92 61.92 61.92 61.92 1.8K
15:20 61.93 61.93 61.92 61.92 2.3K
15:21 61.93 61.95 61.92 61.95 1.2K
15:22 61.94 61.95 61.94 61.95 1.1K
15:23 61.95 61.95 61.91 61.94 3.6K
15:24 61.95 61.95 61.94 61.94 1.2K
15:25 61.93 61.93 61.93 61.93 1.0K
15:26 61.93 61.95 61.92 61.95 2.7K
15:27 61.96 61.97 61.95 61.95 6.0K
15:28 61.94 61.95 61.94 61.95 0.3K
15:29 61.94 61.96 61.94 61.96 2.2K
15:30 61.99 62.00 61.97 62.00 4.0K
15:31 61.99 62.01 61.99 62.01 1.3K
15:32 61.94 61.94 61.87 61.87 29.9K
15:33 61.88 61.88 61.87 61.87 0.9K
15:34 61.87 61.89 61.87 61.89 4.5K
15:35 61.90 61.92 61.90 61.92 2.4K
15:36 61.92 61.92 61.91 61.92 3.2K
15:37 61.93 61.94 61.93 61.94 2.4K
15:38 61.94 61.94 61.91 61.91 2.6K
15:39 61.91 61.91 61.90 61.90 3.4K
15:40 61.89 61.89 61.88 61.88 2.3K
15:41 61.89 61.91 61.89 61.91 4.2K
15:42 61.91 61.91 61.90 61.90 6.6K
15:43 61.91 61.94 61.91 61.94 3.1K
15:44 61.94 61.95 61.94 61.95 3.4K
15:45 61.95 62.00 61.95 62.00 25.4K
15:46 62.00 62.02 62.00 62.02 3.4K
15:47 62.02 62.02 62.01 62.01 5.9K
15:48 62.01 62.02 62.01 62.02 2.2K
15:49 62.02 62.03 62.02 62.02 3.3K
15:50 62.04 62.04 62.00 62.01 12.9K
15:51 62.01 62.06 62.01 62.06 3.6K
15:52 62.05 62.07 62.05 62.07 4.6K
15:53 62.07 62.07 62.05 62.06 3.7K
15:54 62.06 62.12 62.06 62.09 13.4K
15:55 62.10 62.13 62.10 62.13 17.0K
15:56 62.13 62.14 62.13 62.13 9.4K
15:57 62.13 62.14 62.11 62.11 18.3K
15:58 62.11 62.14 62.11 62.11 27.3K
15:59 62.11 62.16 62.10 62.16 333.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar