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 63.64 64.23 63.64 64.14 208.9K
09:31 64.14 64.40 63.89 63.89 29.7K
09:32 63.89 63.89 63.62 63.71 23.8K
09:33 63.64 63.71 63.62 63.71 6.9K
09:34 63.72 63.80 63.62 63.80 12.0K
09:35 63.84 63.87 63.78 63.78 15.2K
09:36 63.69 63.69 63.60 63.66 10.8K
09:37 63.63 63.66 63.49 63.52 14.0K
09:38 63.57 63.66 63.56 63.66 7.5K
09:39 63.68 63.76 63.55 63.55 26.9K
09:40 63.40 63.56 63.40 63.56 39.8K
09:41 63.56 63.56 63.48 63.48 6.4K
09:42 63.51 63.54 63.51 63.54 6.9K
09:43 63.53 63.53 63.40 63.40 13.1K
09:44 63.44 63.47 63.40 63.47 5.9K
09:45 63.33 63.36 63.29 63.31 14.3K
09:46 63.27 63.34 63.25 63.34 18.9K
09:47 63.34 63.38 63.32 63.38 15.3K
09:48 63.38 63.52 63.38 63.49 11.4K
09:49 63.49 63.49 63.44 63.47 10.9K
09:50 63.51 63.57 63.51 63.56 10.4K
09:51 63.52 63.59 63.52 63.57 14.4K
09:52 63.56 63.64 63.56 63.64 3.7K
09:53 63.66 63.66 63.58 63.58 10.0K
09:54 63.55 63.55 63.55 63.55 11.8K
09:55 63.57 63.60 63.55 63.57 9.9K
09:56 63.57 63.60 63.57 63.58 9.8K
09:57 63.58 63.59 63.56 63.56 9.1K
09:58 63.55 63.55 63.40 63.40 13.7K
09:59 63.42 63.48 63.42 63.48 2.8K
10:00 63.49 63.53 63.48 63.49 8.7K
10:01 63.52 63.54 63.52 63.53 17.4K
10:02 63.53 63.63 63.53 63.63 7.9K
10:03 63.61 63.68 63.61 63.66 8.3K
10:04 63.65 63.73 63.65 63.73 5.0K
10:05 63.72 63.80 63.72 63.78 10.2K
10:06 63.80 63.80 63.62 63.62 35.8K
10:07 63.64 63.64 63.61 63.61 0.9K
10:08 63.66 63.66 63.61 63.61 14.8K
10:09 63.65 63.66 63.65 63.66 1.9K
10:10 63.65 63.79 63.65 63.79 8.6K
10:11 63.74 63.76 63.73 63.75 13.5K
10:12 63.75 63.75 63.70 63.74 11.3K
10:13 63.80 63.83 63.80 63.83 2.4K
10:14 63.80 63.88 63.80 63.88 7.3K
10:15 63.85 63.87 63.85 63.87 6.5K
10:16 63.87 63.89 63.86 63.88 10.4K
10:17 63.88 63.88 63.82 63.82 12.5K
10:18 63.83 63.85 63.76 63.76 7.2K
10:19 63.77 63.81 63.77 63.80 6.2K
10:20 63.81 63.81 63.76 63.76 8.7K
10:21 63.73 63.74 63.73 63.74 4.5K
10:22 63.70 63.71 63.69 63.71 4.4K
10:23 63.70 63.70 63.69 63.69 2.9K
10:24 63.67 63.72 63.67 63.72 10.2K
10:25 63.71 63.71 63.67 63.68 5.6K
10:26 63.68 63.68 63.62 63.64 6.0K
10:27 63.63 63.63 63.63 63.63 2.5K
10:28 63.58 63.58 63.48 63.48 9.4K
10:29 63.46 63.47 63.43 63.43 16.2K
10:30 63.44 63.44 63.42 63.43 3.6K
10:31 63.43 63.43 63.37 63.39 5.8K
10:32 63.34 63.34 63.32 63.32 9.1K
10:33 63.31 63.32 63.31 63.31 9.6K
10:34 63.32 63.34 63.28 63.28 10.3K
10:35 63.25 63.29 63.25 63.28 7.4K
10:36 63.26 63.26 63.23 63.23 6.2K
10:37 63.24 63.24 63.12 63.12 7.0K
10:38 63.14 63.15 63.11 63.15 4.7K
10:39 63.15 63.18 63.14 63.17 9.5K
10:40 63.18 63.25 63.14 63.15 112.4K
10:41 63.17 63.17 63.15 63.16 13.8K
10:42 63.16 63.16 63.12 63.14 11.9K
10:43 63.13 63.14 63.12 63.12 2.5K
10:44 63.13 63.13 63.12 63.12 6.0K
10:45 63.12 63.12 63.07 63.07 12.7K
10:46 63.06 63.06 63.04 63.06 7.3K
10:47 63.06 63.10 63.03 63.08 21.8K
10:48 63.08 63.08 63.04 63.07 8.7K
10:49 63.09 63.11 63.09 63.11 8.1K
10:50 63.11 63.11 63.11 63.11 1.4K
10:51 63.11 63.11 63.08 63.10 12.5K
10:52 63.13 63.13 63.12 63.12 5.0K
10:53 63.08 63.08 63.04 63.05 20.5K
10:54 63.08 63.08 63.07 63.07 3.6K
10:55 63.06 63.07 63.06 63.06 4.9K
10:56 63.06 63.06 63.02 63.03 3.6K
10:57 63.03 63.07 63.03 63.07 9.7K
10:58 63.07 63.07 63.02 63.02 7.6K
10:59 63.02 63.03 63.02 63.03 6.2K
11:00 63.06 63.09 63.06 63.08 8.4K
11:01 63.08 63.09 63.07 63.07 4.5K
11:02 63.06 63.06 63.05 63.05 15.0K
11:03 63.05 63.07 63.05 63.05 19.1K
11:04 63.05 63.05 63.04 63.04 2.3K
11:05 63.04 63.05 63.03 63.03 9.0K
11:06 63.02 63.03 63.02 63.03 0.8K
11:07 63.03 63.03 63.03 63.03 2.6K
11:08 63.00 63.01 63.00 63.01 8.9K
11:09 63.00 63.05 63.00 63.05 11.7K
11:10 63.05 63.09 63.05 63.09 12.1K
11:11 63.09 63.13 63.09 63.11 11.9K
11:12 63.11 63.12 63.10 63.11 10.4K
11:13 63.12 63.13 63.10 63.10 7.7K
11:14 63.09 63.11 63.09 63.11 8.9K
11:15 63.11 63.12 63.11 63.12 2.4K
11:16 63.12 63.13 63.12 63.13 4.3K
11:17 63.13 63.21 63.13 63.14 27.2K
11:18 63.14 63.14 63.13 63.13 4.2K
11:19 63.14 63.14 63.11 63.11 7.6K
11:20 63.11 63.11 63.09 63.09 8.4K
11:21 63.08 63.10 63.07 63.10 29.1K
11:22 63.10 63.14 63.10 63.14 14.8K
11:23 63.14 63.14 63.13 63.13 8.6K
11:24 63.12 63.14 63.12 63.14 11.7K
11:25 63.15 63.15 63.08 63.08 11.1K
11:26 63.08 63.09 63.05 63.09 11.1K
11:27 63.07 63.09 63.07 63.08 9.0K
11:28 63.08 63.13 63.07 63.13 22.3K
11:29 63.13 63.14 63.10 63.11 4.9K
11:30 63.10 63.15 63.10 63.15 12.3K
11:31 63.15 63.18 63.15 63.16 5.8K
11:32 63.17 63.17 63.16 63.16 2.5K
11:33 63.16 63.18 63.16 63.18 5.6K
11:34 63.18 63.20 63.07 63.09 12.6K
11:35 63.14 63.14 63.14 63.14 0.4K
11:36 63.09 63.09 63.05 63.05 22.4K
11:37 63.06 63.10 63.05 63.10 5.2K
11:38 63.09 63.10 63.09 63.10 2.8K
11:39 63.10 63.10 63.10 63.10 1.4K
11:40 63.10 63.10 63.07 63.07 16.9K
11:41 63.08 63.08 63.07 63.07 3.3K
11:42 63.08 63.09 63.07 63.09 8.0K
11:43 63.10 63.10 63.08 63.08 2.8K
11:44 63.09 63.09 63.08 63.08 1.9K
11:45 63.09 63.10 63.09 63.10 2.2K
11:46 63.10 63.10 63.09 63.10 16.0K
11:47 63.09 63.10 63.08 63.08 14.6K
11:48 63.08 63.09 63.08 63.09 2.7K
11:49 63.09 63.10 63.09 63.10 3.5K
11:50 63.10 63.17 63.09 63.17 31.3K
11:51 63.17 63.17 63.10 63.10 11.4K
11:52 63.11 63.11 63.07 63.09 31.2K
11:53 63.10 63.10 63.10 63.10 0.1K
11:54 63.11 63.11 63.06 63.08 6.0K
11:55 63.06 63.06 63.04 63.05 4.3K
11:56 63.06 63.07 63.02 63.03 6.4K
11:57 62.99 63.00 62.99 63.00 12.6K
11:58 63.01 63.01 63.00 63.00 3.4K
11:59 63.00 63.01 63.00 63.01 1.9K
12:00 63.00 63.02 63.00 63.02 3.5K
12:01 63.01 63.03 63.01 63.03 2.5K
12:02 63.02 63.05 63.02 63.05 6.1K
12:03 63.02 63.05 63.02 63.05 11.1K
12:04 63.06 63.06 63.06 63.06 0.7K
12:05 63.05 63.07 63.05 63.07 1.6K
12:06 63.08 63.08 63.06 63.06 5.8K
12:07 63.06 63.11 63.06 63.10 106.0K
12:08 63.10 63.10 63.03 63.10 13.7K
12:09 63.08 63.08 63.00 63.04 19.9K
12:10 63.04 63.05 63.03 63.05 5.8K
12:11 63.04 63.06 63.04 63.06 3.1K
12:12 63.06 63.06 63.05 63.05 14.8K
12:13 63.05 63.06 63.04 63.04 4.9K
12:14 63.04 63.07 63.04 63.07 3.6K
12:15 63.06 63.06 63.04 63.05 3.2K
12:16 63.01 63.01 62.97 62.97 8.0K
12:17 62.97 62.99 62.97 62.99 3.0K
12:18 62.97 62.97 62.95 62.97 7.8K
12:19 62.98 63.01 62.97 63.01 5.1K
12:20 63.02 63.03 63.02 63.03 2.4K
12:21 63.02 63.07 63.02 63.03 10.3K
12:22 63.04 63.04 63.04 63.04 1.2K
12:23 63.04 63.04 63.04 63.04 1.5K
12:24 63.04 63.07 63.04 63.07 3.0K
12:25 63.06 63.06 63.06 63.06 3.2K
12:26 63.06 63.06 63.02 63.03 3.3K
12:27 63.02 63.03 63.00 63.03 11.2K
12:28 63.02 63.03 63.02 63.03 0.4K
12:29 63.03 63.03 63.02 63.02 1.7K
12:30 63.02 63.08 63.02 63.06 11.8K
12:31 63.03 63.03 63.03 63.03 2.4K
12:32 63.03 63.03 63.02 63.03 1.6K
12:33 63.03 63.03 62.98 62.98 7.4K
12:34 62.98 62.99 62.98 62.99 4.1K
12:35 62.99 62.99 62.96 62.96 3.7K
12:36 62.95 62.95 62.95 62.95 1.2K
12:37 62.91 62.92 62.91 62.92 6.5K
12:38 62.92 62.92 62.92 62.92 0.7K
12:39 62.93 62.93 62.92 62.92 1.8K
12:40 62.92 62.93 62.92 62.92 2.3K
12:41 62.92 62.97 62.89 62.97 17.5K
12:42 62.97 62.97 62.97 62.97 0.8K
12:43 62.96 62.98 62.95 62.98 4.6K
12:44 62.98 63.00 62.98 63.00 4.6K
12:45 62.99 63.01 62.99 63.01 2.5K
12:46 63.01 63.03 62.98 62.98 7.2K
12:47 62.98 62.99 62.98 62.99 1.2K
12:48 62.99 62.99 62.97 62.97 2.7K
12:49 62.97 62.98 62.97 62.98 3.5K
12:50 62.99 63.00 62.99 63.00 1.6K
12:51 62.99 62.99 62.95 62.95 6.2K
12:52 62.98 63.00 62.98 62.99 5.7K
12:53 63.00 63.00 63.00 63.00 1.9K
12:54 63.01 63.02 63.01 63.01 3.4K
12:55 63.01 63.02 63.00 63.00 7.0K
12:56 63.00 63.01 63.00 63.01 4.4K
12:57 63.00 63.00 63.00 63.00 2.5K
12:58 63.00 63.01 63.00 63.01 14.6K
12:59 63.02 63.02 63.02 63.02 2.5K
13:00 63.01 63.01 62.98 62.98 5.8K
13:01 62.98 62.99 62.98 62.98 1.4K
13:02 62.98 62.98 62.96 62.96 3.7K
13:03 62.97 62.97 62.88 62.88 10.4K
13:04 62.88 62.89 62.88 62.88 5.0K
13:05 62.88 62.88 62.85 62.86 4.9K
13:06 62.87 62.87 62.82 62.82 3.1K
13:07 62.82 62.83 62.81 62.81 1.0K
13:08 62.82 62.82 62.80 62.81 8.0K
13:09 62.80 62.84 62.80 62.84 10.0K
13:10 62.82 62.83 62.82 62.82 1.1K
13:11 62.82 62.83 62.82 62.83 2.0K
13:12 62.85 62.85 62.83 62.84 3.0K
13:13 62.86 62.86 62.86 62.86 3.6K
13:14 62.87 62.88 62.87 62.88 3.7K
13:15 62.88 62.91 62.88 62.91 1.5K
13:16 62.92 62.94 62.92 62.94 2.8K
13:17 62.93 62.95 62.93 62.95 1.4K
13:18 62.95 62.96 62.95 62.96 1.1K
13:19 62.95 62.96 62.95 62.95 1.9K
13:20 62.93 62.93 62.91 62.91 6.4K
13:21 62.91 62.91 62.91 62.91 0.7K
13:22 62.91 62.92 62.91 62.92 6.3K
13:23 62.92 62.92 62.92 62.92 1.3K
13:24 62.91 62.92 62.91 62.92 2.4K
13:25 62.93 62.95 62.92 62.95 7.5K
13:26 62.94 62.94 62.93 62.94 2.6K
13:27 62.93 62.93 62.87 62.87 7.1K
13:28 62.87 62.87 62.85 62.85 9.2K
13:29 62.86 62.86 62.86 62.86 5.9K
13:30 62.86 62.87 62.86 62.87 7.5K
13:31 62.87 62.91 62.87 62.90 4.7K
13:32 62.90 62.90 62.90 62.90 2.8K
13:33 62.90 62.90 62.88 62.88 2.2K
13:34 62.89 62.89 62.84 62.84 5.3K
13:35 62.85 62.85 62.84 62.84 2.3K
13:36 62.84 62.84 62.81 62.82 7.2K
13:37 62.83 62.83 62.82 62.82 1.9K
13:38 62.82 62.83 62.82 62.82 1.8K
13:39 62.82 62.82 62.79 62.79 4.9K
13:40 62.79 62.79 62.77 62.78 6.7K
13:41 62.79 62.79 62.77 62.78 3.5K
13:42 62.77 62.77 62.77 62.77 2.5K
13:43 62.77 62.78 62.77 62.77 1.6K
13:44 62.77 62.78 62.77 62.78 3.3K
13:45 62.79 62.80 62.78 62.80 4.7K
13:46 62.81 62.87 62.81 62.87 4.3K
13:47 62.89 62.89 62.88 62.88 9.4K
13:48 62.88 62.88 62.88 62.88 2.7K
13:49 62.88 62.88 62.86 62.86 7.5K
13:50 62.85 62.86 62.84 62.84 2.1K
13:51 62.84 62.84 62.82 62.82 2.6K
13:52 62.81 62.82 62.81 62.82 2.1K
13:53 62.82 62.82 62.76 62.79 16.9K
13:54 62.79 62.80 62.77 62.77 3.8K
13:55 62.77 62.77 62.77 62.77 0.9K
13:56 62.76 62.77 62.75 62.77 4.2K
13:57 62.76 62.78 62.76 62.77 9.8K
13:58 62.76 62.77 62.75 62.77 3.6K
13:59 62.77 62.79 62.77 62.79 1.8K
14:00 62.80 62.85 62.79 62.83 42.2K
14:01 62.82 62.84 62.82 62.84 5.2K
14:02 62.84 62.85 62.84 62.85 0.9K
14:03 62.86 62.86 62.82 62.82 6.4K
14:04 62.84 62.85 62.83 62.84 2.4K
14:05 62.84 62.87 62.84 62.87 2.4K
14:06 62.87 62.87 62.81 62.81 5.7K
14:07 62.83 62.83 62.82 62.83 2.9K
14:08 62.84 62.84 62.84 62.84 0.3K
14:09 62.83 62.83 62.83 62.83 2.2K
14:10 62.84 62.86 62.84 62.85 5.2K
14:11 62.86 62.86 62.84 62.84 7.2K
14:12 62.84 62.84 62.84 62.84 1.2K
14:13 62.84 62.84 62.83 62.83 9.8K
14:15 62.84 62.84 62.84 62.84 2.0K
14:16 62.84 62.85 62.84 62.85 2.8K
14:17 62.84 62.85 62.84 62.85 1.4K
14:18 62.86 62.86 62.85 62.85 1.2K
14:19 62.85 62.85 62.80 62.80 40.2K
14:20 62.80 62.81 62.80 62.80 19.9K
14:21 62.80 62.80 62.76 62.79 11.9K
14:22 62.79 62.80 62.79 62.79 0.8K
14:23 62.79 62.80 62.79 62.80 1.7K
14:24 62.79 62.80 62.79 62.80 1.4K
14:25 62.84 62.84 62.80 62.80 16.3K
14:26 62.83 62.85 62.83 62.84 6.2K
14:27 62.85 62.86 62.83 62.83 10.1K
14:28 62.82 62.83 62.82 62.83 6.5K
14:29 62.83 62.85 62.83 62.85 2.8K
14:30 62.84 62.84 62.82 62.82 6.1K
14:31 62.81 62.82 62.81 62.82 3.8K
14:32 62.82 62.85 62.82 62.85 3.6K
14:33 62.84 62.84 62.83 62.84 2.8K
14:34 62.85 62.85 62.84 62.84 2.1K
14:35 62.83 62.84 62.83 62.84 3.1K
14:36 62.83 62.84 62.82 62.84 3.6K
14:37 62.85 62.85 62.85 62.85 0.1K
14:38 62.87 62.87 62.83 62.83 13.4K
14:39 62.82 62.82 62.79 62.80 9.1K
14:40 62.81 62.81 62.80 62.81 16.3K
14:41 62.80 62.83 62.80 62.83 10.4K
14:42 62.85 62.85 62.84 62.84 5.0K
14:43 62.84 62.84 62.83 62.83 6.7K
14:44 62.83 62.84 62.83 62.84 2.4K
14:45 62.84 62.84 62.83 62.83 3.5K
14:46 62.83 62.83 62.82 62.82 3.5K
14:47 62.82 62.82 62.82 62.82 2.6K
14:48 62.82 62.82 62.82 62.82 2.7K
14:49 62.82 62.82 62.81 62.81 11.3K
14:50 62.81 62.82 62.81 62.82 3.7K
14:51 62.82 62.82 62.81 62.81 3.7K
14:52 62.81 62.81 62.81 62.81 0.4K
14:53 62.81 62.82 62.81 62.82 4.1K
14:54 62.82 62.83 62.82 62.83 5.3K
14:55 62.83 62.86 62.83 62.86 18.5K
14:56 62.86 62.86 62.85 62.86 3.8K
14:57 62.85 62.88 62.85 62.88 14.4K
14:58 62.89 62.89 62.87 62.88 7.9K
14:59 62.87 62.91 62.87 62.90 9.3K
15:00 62.90 62.90 62.88 62.88 3.1K
15:01 62.88 62.88 62.86 62.86 8.8K
15:02 62.85 62.85 62.83 62.83 6.5K
15:03 62.83 62.83 62.83 62.83 0.5K
15:04 62.83 62.84 62.83 62.83 8.4K
15:05 62.83 62.83 62.83 62.83 6.9K
15:06 62.84 62.84 62.83 62.83 4.2K
15:07 62.82 62.90 62.82 62.90 20.5K
15:08 62.89 62.95 62.89 62.95 4.7K
15:09 62.96 62.97 62.96 62.97 3.6K
15:10 62.97 63.00 62.97 62.99 10.4K
15:11 62.99 63.00 62.99 63.00 1.3K
15:12 63.00 63.04 63.00 63.03 7.2K
15:13 63.00 63.04 63.00 63.03 9.5K
15:14 63.03 63.03 63.01 63.01 7.4K
15:15 63.02 63.02 63.02 63.02 1.2K
15:16 63.02 63.02 63.00 63.00 6.4K
15:17 63.00 63.00 63.00 63.00 3.3K
15:18 63.00 63.00 63.00 63.00 2.0K
15:19 63.00 63.00 62.97 62.97 11.0K
15:20 62.97 62.98 62.94 62.94 8.7K
15:21 62.94 62.95 62.94 62.95 3.1K
15:22 62.95 62.97 62.95 62.97 10.2K
15:23 62.97 62.97 62.97 62.97 0.7K
15:24 62.99 62.99 62.98 62.99 7.9K
15:25 62.98 62.99 62.98 62.99 1.7K
15:26 62.99 63.01 62.99 63.01 9.9K
15:27 63.01 63.04 63.01 63.03 8.7K
15:28 63.03 63.03 63.02 63.02 7.2K
15:29 63.02 63.02 63.00 63.00 7.6K
15:30 63.02 63.06 63.02 63.05 5.2K
15:31 63.06 63.06 63.04 63.04 8.8K
15:32 63.04 63.04 63.04 63.04 3.1K
15:33 63.05 63.05 63.02 63.02 9.0K
15:34 62.99 63.01 62.99 63.01 18.5K
15:35 63.01 63.01 62.99 62.99 4.6K
15:36 63.00 63.00 63.00 63.00 2.7K
15:37 63.00 63.00 62.99 62.99 11.0K
15:38 63.00 63.00 62.98 62.98 6.3K
15:39 62.98 62.98 62.97 62.97 5.1K
15:40 62.97 62.97 62.96 62.97 9.8K
15:41 62.98 62.98 62.98 62.98 9.4K
15:42 62.98 62.98 62.98 62.98 3.5K
15:43 62.98 62.98 62.97 62.97 5.6K
15:44 62.97 62.99 62.96 62.97 18.5K
15:45 62.98 62.98 62.97 62.97 7.5K
15:46 62.97 63.01 62.97 63.01 15.2K
15:47 63.00 63.01 63.00 63.01 9.4K
15:48 63.01 63.01 62.99 63.00 15.0K
15:49 63.00 63.03 63.00 63.02 11.7K
15:50 63.05 63.08 63.05 63.08 25.0K
15:51 63.07 63.07 63.04 63.05 15.5K
15:52 63.04 63.05 63.04 63.05 19.2K
15:53 63.05 63.05 63.03 63.04 14.4K
15:54 63.03 63.04 63.02 63.04 22.9K
15:55 63.04 63.06 63.00 63.00 58.8K
15:56 62.99 63.00 62.96 62.96 34.1K
15:57 62.97 62.97 62.93 62.94 51.8K
15:58 62.94 62.94 62.91 62.94 67.3K
15:59 62.94 62.96 62.93 62.95 313.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar