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 61.75 62.08 61.75 62.00 154.6K
09:31 61.90 62.15 61.87 62.04 26.9K
09:32 62.14 62.14 61.86 62.01 19.6K
09:33 61.90 61.96 61.86 61.86 13.4K
09:34 61.68 61.95 61.68 61.95 38.3K
09:35 61.92 61.96 61.75 61.75 48.6K
09:36 61.79 61.83 61.74 61.74 34.9K
09:37 61.75 61.81 61.75 61.78 58.0K
09:38 61.79 61.97 61.77 61.86 31.3K
09:39 61.85 61.91 61.80 61.89 16.8K
09:40 61.92 61.92 61.79 61.85 17.9K
09:41 61.85 61.98 61.80 61.91 96.7K
09:42 61.93 61.97 61.92 61.95 53.6K
09:43 61.97 62.13 61.97 62.10 45.1K
09:44 62.10 62.25 62.10 62.17 56.7K
09:45 62.11 62.18 61.96 62.02 50.4K
09:46 62.04 62.16 62.02 62.07 24.6K
09:47 62.08 62.25 62.08 62.25 54.4K
09:48 62.25 62.25 62.08 62.08 37.6K
09:49 62.08 62.10 62.02 62.02 5.4K
09:50 62.02 62.07 62.02 62.05 14.8K
09:51 62.07 62.07 61.98 62.03 11.4K
09:52 62.00 62.07 61.99 62.07 7.4K
09:53 62.05 62.07 62.03 62.04 8.8K
09:54 62.03 62.05 62.00 62.01 8.8K
09:55 62.00 62.04 61.98 62.02 4.5K
09:56 61.99 62.01 61.92 61.98 9.0K
09:57 61.98 62.07 61.95 62.07 13.0K
09:58 62.03 62.16 62.00 62.05 35.1K
09:59 62.07 62.13 62.05 62.10 3.6K
10:00 62.06 62.14 62.06 62.10 16.4K
10:01 62.11 62.11 62.07 62.08 14.1K
10:02 62.09 62.10 62.06 62.06 10.5K
10:03 62.07 62.07 62.00 62.00 5.1K
10:04 62.03 62.03 61.97 61.97 6.7K
10:05 61.92 61.95 61.89 61.95 6.9K
10:06 61.95 62.02 61.89 61.98 8.7K
10:07 62.01 62.02 61.97 61.97 4.8K
10:08 61.98 61.99 61.97 61.97 5.6K
10:09 61.99 61.99 61.90 61.90 15.3K
10:10 61.92 61.92 61.80 61.80 10.4K
10:11 61.82 61.82 61.74 61.80 7.7K
10:12 61.80 61.94 61.80 61.82 19.8K
10:13 61.87 61.90 61.84 61.90 9.0K
10:14 61.88 61.98 61.88 61.95 3.6K
10:15 62.01 62.04 61.97 61.97 6.5K
10:16 62.01 62.06 62.01 62.06 83.3K
10:17 62.06 62.09 62.00 62.00 4.7K
10:18 62.01 62.01 61.89 61.89 16.2K
10:19 61.88 61.91 61.88 61.88 6.4K
10:20 61.88 61.91 61.88 61.90 15.0K
10:21 61.93 61.93 61.89 61.91 13.2K
10:22 61.92 61.93 61.90 61.93 18.7K
10:23 61.91 61.95 61.91 61.93 9.6K
10:24 61.91 61.92 61.88 61.88 7.5K
10:25 61.87 61.87 61.80 61.80 8.8K
10:26 61.81 61.81 61.78 61.79 11.5K
10:27 61.79 61.81 61.79 61.81 10.4K
10:28 61.82 61.82 61.75 61.78 17.3K
10:29 61.79 61.82 61.78 61.82 8.5K
10:30 61.79 61.81 61.79 61.79 12.1K
10:31 61.80 61.88 61.80 61.86 23.0K
10:32 61.85 61.89 61.83 61.89 10.9K
10:33 61.95 61.98 61.91 61.91 23.7K
10:34 61.89 61.90 61.85 61.87 3.5K
10:35 61.86 61.86 61.82 61.84 10.4K
10:36 61.88 61.92 61.88 61.91 11.1K
10:37 61.91 61.95 61.91 61.95 10.6K
10:38 61.94 61.97 61.92 61.96 9.8K
10:39 61.93 61.98 61.93 61.95 11.1K
10:40 61.92 61.96 61.90 61.95 6.9K
10:41 61.95 61.95 61.89 61.89 8.3K
10:42 61.89 61.90 61.88 61.89 6.2K
10:43 61.90 61.95 61.89 61.94 6.7K
10:44 61.93 61.93 61.88 61.88 8.9K
10:45 61.91 61.93 61.86 61.86 11.3K
10:46 61.87 61.88 61.82 61.82 5.3K
10:47 61.84 61.88 61.84 61.88 8.8K
10:48 61.87 61.91 61.87 61.91 5.7K
10:49 61.87 61.89 61.82 61.82 8.6K
10:50 61.81 61.81 61.68 61.68 17.1K
10:51 61.68 61.74 61.68 61.74 11.6K
10:52 61.76 61.76 61.75 61.75 11.6K
10:53 61.76 61.79 61.76 61.79 10.5K
10:54 61.83 61.85 61.80 61.80 12.4K
10:55 61.77 61.79 61.77 61.78 8.2K
10:56 61.79 61.79 61.77 61.77 5.9K
10:57 61.77 61.80 61.77 61.79 8.2K
10:58 61.78 61.84 61.78 61.83 11.3K
10:59 61.85 61.85 61.80 61.80 7.7K
11:00 61.81 61.83 61.81 61.82 11.7K
11:01 61.80 61.82 61.80 61.81 13.6K
11:02 61.83 61.88 61.83 61.88 15.6K
11:03 61.88 61.89 61.82 61.82 14.7K
11:04 61.81 61.81 61.79 61.81 13.3K
11:05 61.83 61.83 61.78 61.78 13.9K
11:06 61.79 61.88 61.79 61.88 20.0K
11:07 61.88 61.90 61.86 61.86 10.6K
11:08 61.83 61.83 61.80 61.81 6.3K
11:09 61.81 61.81 61.75 61.75 8.6K
11:10 61.73 61.73 61.69 61.69 13.7K
11:11 61.68 61.68 61.66 61.66 5.3K
11:12 61.66 61.71 61.65 61.71 7.8K
11:13 61.74 61.76 61.72 61.76 14.2K
11:14 61.75 61.75 61.71 61.71 7.0K
11:15 61.71 61.76 61.69 61.76 17.1K
11:16 61.72 61.72 61.69 61.69 10.8K
11:17 61.70 61.70 61.68 61.68 3.4K
11:18 61.68 61.70 61.68 61.68 7.0K
11:19 61.69 61.73 61.69 61.73 9.6K
11:20 61.72 61.74 61.68 61.70 14.3K
11:21 61.69 61.71 61.67 61.67 9.1K
11:22 61.69 61.72 61.69 61.71 9.7K
11:23 61.72 61.75 61.67 61.72 21.2K
11:24 61.70 61.79 61.70 61.79 13.7K
11:25 61.79 61.79 61.76 61.77 8.3K
11:26 61.78 61.79 61.75 61.75 13.2K
11:27 61.75 61.75 61.73 61.74 7.8K
11:28 61.71 61.72 61.70 61.72 8.6K
11:29 61.72 61.73 61.72 61.73 9.6K
11:30 61.72 61.77 61.72 61.77 21.6K
11:31 61.76 61.76 61.72 61.72 6.6K
11:32 61.72 61.73 61.67 61.70 17.4K
11:33 61.72 61.77 61.72 61.77 2.5K
11:34 61.78 61.78 61.76 61.77 5.8K
11:35 61.75 61.76 61.74 61.74 6.7K
11:36 61.73 61.79 61.73 61.78 10.0K
11:37 61.78 61.80 61.77 61.80 7.2K
11:38 61.78 61.80 61.78 61.80 14.1K
11:39 61.86 61.87 61.85 61.87 14.1K
11:40 61.89 61.90 61.87 61.87 6.2K
11:41 61.87 61.87 61.87 61.87 0.8K
11:42 61.89 61.89 61.78 61.78 9.9K
11:43 61.76 61.77 61.76 61.76 3.4K
11:44 61.77 61.79 61.77 61.79 6.8K
11:45 61.78 61.78 61.75 61.75 9.3K
11:46 61.73 61.73 61.70 61.71 9.2K
11:47 61.72 61.72 61.71 61.71 9.2K
11:48 61.70 61.73 61.70 61.72 8.2K
11:49 61.72 61.73 61.71 61.71 4.0K
11:50 61.70 61.71 61.69 61.70 3.3K
11:51 61.69 61.72 61.69 61.70 10.2K
11:52 61.70 61.70 61.68 61.68 7.6K
11:53 61.66 61.66 61.62 61.62 6.6K
11:54 61.61 61.62 61.60 61.62 7.8K
11:55 61.60 61.62 61.60 61.61 9.7K
11:56 61.60 61.64 61.60 61.64 10.2K
11:57 61.62 61.66 61.62 61.64 8.5K
11:58 61.64 61.66 61.63 61.66 7.3K
11:59 61.66 61.67 61.63 61.67 7.6K
12:00 61.67 61.71 61.67 61.71 3.3K
12:01 61.70 61.74 61.70 61.74 6.2K
12:02 61.73 61.74 61.73 61.73 4.4K
12:03 61.76 61.78 61.75 61.75 8.2K
12:04 61.75 61.75 61.73 61.73 2.8K
12:05 61.74 61.75 61.74 61.75 3.1K
12:06 61.75 61.75 61.74 61.75 3.5K
12:07 61.75 61.75 61.73 61.73 2.7K
12:08 61.74 61.85 61.74 61.83 18.1K
12:09 61.83 61.83 61.80 61.83 74.0K
12:10 61.83 61.85 61.83 61.85 13.4K
12:11 61.84 61.86 61.84 61.86 10.7K
12:12 61.85 61.86 61.85 61.85 4.6K
12:13 61.84 61.85 61.83 61.85 9.4K
12:14 61.84 61.86 61.83 61.85 16.7K
12:15 61.85 61.86 61.84 61.84 5.6K
12:16 61.84 61.85 61.83 61.83 7.1K
12:17 61.81 61.83 61.81 61.82 3.3K
12:18 61.81 61.81 61.79 61.80 4.8K
12:19 61.81 61.81 61.81 61.81 5.1K
12:20 61.80 61.80 61.76 61.76 10.2K
12:21 61.76 61.79 61.75 61.79 12.0K
12:22 61.79 61.86 61.78 61.86 9.1K
12:23 61.88 61.93 61.87 61.88 7.0K
12:24 61.89 61.90 61.88 61.88 4.9K
12:25 61.87 61.91 61.87 61.88 2.8K
12:26 61.89 61.90 61.88 61.90 1.6K
12:27 61.88 61.90 61.83 61.84 9.1K
12:28 61.81 61.84 61.81 61.83 5.5K
12:29 61.84 61.85 61.80 61.80 5.1K
12:30 61.80 61.83 61.80 61.83 7.8K
12:31 61.83 61.83 61.81 61.81 2.5K
12:32 61.81 61.82 61.80 61.82 2.7K
12:33 61.81 61.83 61.80 61.83 9.5K
12:34 61.81 61.84 61.81 61.84 7.2K
12:35 61.83 61.84 61.82 61.82 4.6K
12:36 61.82 61.82 61.82 61.82 2.4K
12:37 61.80 61.80 61.79 61.79 4.9K
12:38 61.79 61.79 61.78 61.79 2.0K
12:39 61.78 61.79 61.78 61.78 2.1K
12:40 61.79 61.79 61.78 61.78 5.8K
12:41 61.76 61.79 61.76 61.77 33.7K
12:42 61.77 61.77 61.76 61.76 1.5K
12:43 61.74 61.77 61.74 61.76 9.7K
12:44 61.76 61.77 61.76 61.76 6.0K
12:45 61.76 61.76 61.76 61.76 5.5K
12:46 61.75 61.75 61.74 61.75 5.6K
12:47 61.75 61.75 61.74 61.75 2.4K
12:48 61.76 61.78 61.75 61.75 6.0K
12:49 61.76 61.76 61.76 61.76 4.2K
12:50 61.75 61.76 61.75 61.76 2.0K
12:51 61.76 61.78 61.76 61.78 9.5K
12:52 61.78 61.79 61.78 61.79 6.8K
12:53 61.79 61.81 61.79 61.81 8.6K
12:54 61.81 61.82 61.81 61.81 4.7K
12:55 61.82 61.82 61.80 61.80 4.7K
12:56 61.80 61.84 61.80 61.84 4.9K
12:57 61.84 61.84 61.84 61.84 5.0K
12:58 61.85 61.85 61.83 61.83 4.0K
12:59 61.83 61.85 61.83 61.85 9.5K
13:00 61.85 61.87 61.85 61.86 6.8K
13:01 61.87 61.92 61.87 61.92 10.0K
13:02 61.92 61.92 61.89 61.89 7.3K
13:03 61.89 61.89 61.88 61.88 7.9K
13:04 61.88 61.89 61.87 61.87 2.4K
13:05 61.88 61.88 61.86 61.86 4.7K
13:06 61.87 61.87 61.85 61.85 4.7K
13:07 61.84 61.85 61.84 61.84 3.0K
13:08 61.84 61.84 61.81 61.81 4.0K
13:09 61.82 61.82 61.81 61.81 3.8K
13:10 61.81 61.83 61.81 61.82 7.8K
13:11 61.81 61.81 61.80 61.81 6.2K
13:12 61.81 61.81 61.79 61.79 2.6K
13:13 61.81 61.83 61.81 61.83 16.8K
13:14 61.83 61.83 61.82 61.82 1.9K
13:15 61.81 61.82 61.80 61.80 4.3K
13:16 61.80 61.80 61.79 61.79 4.4K
13:17 61.80 61.81 61.79 61.79 5.1K
13:18 61.80 61.81 61.79 61.81 5.4K
13:19 61.80 61.81 61.79 61.80 4.5K
13:20 61.80 61.81 61.79 61.81 7.0K
13:21 61.81 61.81 61.80 61.80 3.5K
13:22 61.81 61.81 61.80 61.80 4.6K
13:23 61.80 61.83 61.80 61.82 7.5K
13:24 61.82 61.83 61.82 61.83 4.5K
13:25 61.84 61.84 61.83 61.83 7.5K
13:26 61.83 61.88 61.82 61.86 12.5K
13:27 61.87 61.87 61.87 61.87 0.8K
13:28 61.88 61.88 61.86 61.86 11.6K
13:29 61.83 61.85 61.82 61.82 2.6K
13:30 61.82 61.82 61.80 61.80 2.7K
13:31 61.81 61.81 61.80 61.81 3.3K
13:32 61.81 61.81 61.78 61.78 2.8K
13:33 61.76 61.79 61.76 61.78 5.4K
13:34 61.77 61.77 61.73 61.73 3.9K
13:35 61.72 61.75 61.72 61.73 6.1K
13:36 61.74 61.74 61.71 61.71 4.2K
13:37 61.72 61.72 61.70 61.70 2.5K
13:38 61.71 61.72 61.70 61.71 6.9K
13:39 61.72 61.72 61.69 61.69 2.9K
13:40 61.71 61.71 61.68 61.68 6.0K
13:41 61.68 61.68 61.67 61.67 9.1K
13:42 61.69 61.69 61.68 61.68 2.7K
13:43 61.67 61.67 61.66 61.66 6.2K
13:44 61.65 61.68 61.65 61.68 7.1K
13:45 61.67 61.69 61.67 61.69 3.4K
13:46 61.67 61.67 61.66 61.66 5.2K
13:47 61.67 61.67 61.66 61.66 4.5K
13:48 61.66 61.67 61.65 61.65 4.2K
13:49 61.65 61.65 61.64 61.64 4.6K
13:50 61.64 61.67 61.64 61.67 5.2K
13:51 61.66 61.69 61.66 61.69 5.9K
13:52 61.69 61.69 61.68 61.68 4.4K
13:53 61.70 61.70 61.68 61.68 9.0K
13:54 61.67 61.67 61.66 61.67 3.9K
13:55 61.67 61.69 61.67 61.68 7.6K
13:56 61.68 61.69 61.67 61.69 8.6K
13:57 61.68 61.69 61.68 61.68 5.8K
13:58 61.68 61.68 61.66 61.66 2.0K
13:59 61.66 61.67 61.66 61.67 1.1K
14:00 61.67 61.68 61.67 61.68 3.0K
14:01 61.67 61.69 61.67 61.69 7.8K
14:02 61.68 61.70 61.68 61.70 24.5K
14:03 61.70 61.70 61.68 61.69 8.2K
14:04 61.70 61.70 61.68 61.68 4.9K
14:05 61.68 61.74 61.68 61.72 14.3K
14:06 61.73 61.73 61.70 61.70 5.3K
14:07 61.71 61.71 61.70 61.71 1.3K
14:08 61.70 61.71 61.70 61.71 11.0K
14:09 61.71 61.71 61.71 61.71 1.9K
14:10 61.71 61.71 61.69 61.69 18.6K
14:11 61.69 61.70 61.69 61.69 8.1K
14:12 61.72 61.72 61.72 61.72 1.6K
14:13 61.72 61.72 61.70 61.70 4.7K
14:14 61.71 61.71 61.69 61.69 3.9K
14:15 61.69 61.73 61.69 61.73 11.2K
14:16 61.71 61.71 61.68 61.68 5.6K
14:17 61.68 61.68 61.65 61.66 5.5K
14:18 61.65 61.66 61.63 61.66 4.4K
14:19 61.66 61.66 61.66 61.66 2.8K
14:20 61.65 61.65 61.62 61.62 6.1K
14:21 61.60 61.63 61.59 61.63 15.2K
14:22 61.62 61.64 61.61 61.61 3.9K
14:23 61.62 61.62 61.61 61.62 4.5K
14:24 61.62 61.63 61.60 61.63 4.9K
14:25 61.62 61.63 61.62 61.62 2.2K
14:26 61.61 61.63 61.59 61.60 8.6K
14:27 61.59 61.61 61.59 61.61 4.7K
14:28 61.61 61.66 61.61 61.64 10.6K
14:29 61.65 61.65 61.63 61.64 2.5K
14:30 61.64 61.66 61.64 61.66 3.4K
14:31 61.64 61.67 61.64 61.67 5.8K
14:32 61.68 61.68 61.65 61.65 7.0K
14:33 61.66 61.66 61.64 61.64 2.9K
14:34 61.65 61.66 61.64 61.64 8.9K
14:35 61.63 61.63 61.61 61.61 6.1K
14:36 61.64 61.64 61.63 61.63 8.8K
14:37 61.63 61.66 61.61 61.61 14.6K
14:38 61.61 61.62 61.61 61.62 4.3K
14:39 61.63 61.64 61.63 61.64 4.8K
14:40 61.64 61.64 61.62 61.63 6.9K
14:41 61.62 61.62 61.60 61.60 4.9K
14:42 61.60 61.61 61.59 61.61 9.1K
14:43 61.60 61.61 61.60 61.61 5.0K
14:44 61.59 61.61 61.59 61.61 7.4K
14:45 61.61 61.61 61.60 61.60 8.3K
14:46 61.61 61.61 61.59 61.60 10.1K
14:47 61.59 61.59 61.58 61.58 4.6K
14:48 61.58 61.61 61.58 61.59 7.6K
14:49 61.59 61.59 61.58 61.58 2.6K
14:50 61.59 61.59 61.57 61.59 5.2K
14:51 61.59 61.62 61.59 61.61 10.3K
14:52 61.61 61.62 61.60 61.61 4.0K
14:53 61.60 61.62 61.60 61.61 5.7K
14:54 61.62 61.63 61.62 61.63 20.1K
14:55 61.64 61.64 61.63 61.63 8.5K
14:56 61.63 61.66 61.63 61.66 8.7K
14:57 61.66 61.66 61.65 61.65 4.4K
14:58 61.65 61.66 61.65 61.65 4.6K
14:59 61.65 61.65 61.64 61.64 9.7K
15:00 61.63 61.63 61.63 61.63 9.6K
15:01 61.63 61.63 61.62 61.63 6.3K
15:02 61.62 61.65 61.61 61.65 8.0K
15:03 61.65 61.66 61.64 61.64 5.8K
15:04 61.65 61.65 61.63 61.65 8.8K
15:05 61.64 61.64 61.63 61.63 7.5K
15:06 61.64 61.64 61.64 61.64 3.0K
15:07 61.64 61.70 61.64 61.69 18.1K
15:08 61.69 61.70 61.69 61.69 5.1K
15:09 61.69 61.75 61.69 61.74 6.5K
15:10 61.74 61.75 61.74 61.75 3.6K
15:11 61.78 61.78 61.74 61.74 12.2K
15:12 61.74 61.74 61.74 61.74 7.9K
15:13 61.74 61.76 61.74 61.75 7.0K
15:14 61.75 61.75 61.75 61.75 5.6K
15:15 61.75 61.78 61.75 61.77 10.6K
15:16 61.77 61.79 61.76 61.79 9.9K
15:17 61.78 61.79 61.78 61.79 3.1K
15:18 61.79 61.79 61.78 61.79 11.8K
15:19 61.79 61.79 61.78 61.79 17.6K
15:20 61.77 61.78 61.77 61.78 10.7K
15:21 61.78 61.79 61.77 61.79 9.7K
15:22 61.78 61.79 61.78 61.79 11.3K
15:23 61.78 61.80 61.78 61.80 7.4K
15:24 61.79 61.80 61.78 61.80 7.3K
15:25 61.79 61.79 61.78 61.78 5.9K
15:26 61.78 61.78 61.77 61.77 8.5K
15:27 61.78 61.81 61.78 61.81 7.9K
15:28 61.80 61.80 61.80 61.80 9.2K
15:29 61.80 61.80 61.78 61.78 6.8K
15:30 61.79 61.79 61.78 61.78 6.3K
15:31 61.77 61.78 61.76 61.76 13.0K
15:32 61.77 61.77 61.76 61.76 6.0K
15:33 61.77 61.80 61.77 61.79 11.4K
15:34 61.80 61.80 61.78 61.78 9.3K
15:35 61.78 61.79 61.78 61.79 9.0K
15:36 61.78 61.79 61.78 61.78 4.7K
15:37 61.77 61.79 61.76 61.77 25.5K
15:38 61.77 61.77 61.75 61.76 7.6K
15:39 61.75 61.77 61.75 61.77 5.6K
15:40 61.76 61.76 61.72 61.72 12.2K
15:41 61.72 61.74 61.72 61.73 10.9K
15:42 61.73 61.73 61.71 61.71 14.6K
15:43 61.72 61.73 61.71 61.72 44.1K
15:44 61.73 61.76 61.73 61.73 16.1K
15:45 61.73 61.76 61.73 61.75 11.5K
15:46 61.75 61.76 61.75 61.76 5.7K
15:47 61.76 61.76 61.72 61.72 12.6K
15:48 61.73 61.74 61.72 61.74 7.7K
15:49 61.74 61.77 61.74 61.77 16.1K
15:50 61.77 61.90 61.75 61.89 71.8K
15:51 61.89 61.97 61.88 61.97 31.8K
15:52 61.97 61.97 61.95 61.96 43.2K
15:53 61.96 61.97 61.91 61.93 39.5K
15:54 61.92 61.95 61.91 61.93 63.3K
15:55 61.92 61.94 61.87 61.87 71.2K
15:56 61.88 61.94 61.88 61.94 100.0K
15:57 61.94 61.95 61.89 61.91 63.1K
15:58 61.92 61.92 61.88 61.91 112.0K
15:59 61.90 61.92 61.86 61.86 683.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar