Trip.com Group Ltd ADR (TCOM)

TCOM
🏛️ Vereinigte Staaten →
75.20
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 65.61 66.10 65.61 66.10 65.9K
09:31 66.16 66.40 66.11 66.17 33.4K
09:32 66.14 66.24 66.03 66.10 19.5K
09:33 66.02 66.02 65.81 65.81 12.3K
09:34 65.80 66.12 65.80 66.12 20.0K
09:35 66.12 66.28 66.10 66.10 10.1K
09:36 66.09 66.11 66.02 66.11 7.1K
09:37 66.07 66.18 66.07 66.17 8.2K
09:38 66.03 66.16 66.03 66.15 27.3K
09:39 66.14 66.14 66.08 66.08 2.7K
09:40 66.01 66.01 65.89 65.97 50.7K
09:41 65.93 65.95 65.93 65.94 1.7K
09:42 65.88 65.88 65.81 65.88 2.8K
09:43 65.87 66.03 65.87 65.96 9.8K
09:44 66.00 66.04 66.00 66.04 1.3K
09:45 66.02 66.04 65.94 65.95 12.9K
09:46 65.93 65.94 65.90 65.93 12.1K
09:47 65.96 65.99 65.90 65.99 6.7K
09:48 66.01 66.08 66.01 66.08 3.0K
09:49 66.11 66.18 66.11 66.18 10.1K
09:50 66.17 66.23 66.17 66.17 12.1K
09:51 66.18 66.20 66.14 66.20 4.6K
09:52 66.16 66.18 66.16 66.18 4.9K
09:53 66.20 66.21 66.11 66.14 21.5K
09:54 66.14 66.15 66.12 66.12 4.1K
09:55 66.16 66.16 66.03 66.08 6.1K
09:56 66.07 66.27 66.07 66.23 9.7K
09:57 66.25 66.25 66.19 66.19 7.5K
09:58 66.19 66.20 66.09 66.09 3.7K
09:59 66.07 66.11 66.05 66.12 6.9K
10:00 66.12 66.15 66.06 66.06 5.6K
10:01 66.03 66.16 66.03 66.08 7.1K
10:02 66.09 66.09 66.09 66.08 4.7K
10:03 66.05 66.05 65.97 65.97 3.5K
10:04 65.97 65.99 65.97 65.99 4.5K
10:05 66.00 66.15 66.00 66.14 5.8K
10:06 66.11 66.11 66.11 66.11 3.3K
10:07 66.06 66.11 66.06 66.11 6.9K
10:08 66.13 66.15 66.12 66.15 9.0K
10:09 66.18 66.21 66.18 66.18 10.7K
10:10 66.16 66.22 66.16 66.21 3.8K
10:11 66.22 66.22 66.13 66.13 4.9K
10:12 66.14 66.16 66.10 66.13 4.7K
10:13 66.13 66.14 66.13 66.14 1.6K
10:14 66.17 66.25 66.17 66.20 7.2K
10:15 66.22 66.22 66.18 66.18 8.5K
10:16 66.19 66.19 66.18 66.18 1.8K
10:17 66.19 66.21 66.18 66.18 6.9K
10:18 66.19 66.25 66.17 66.25 2.5K
10:19 66.25 66.25 66.19 66.19 6.2K
10:20 66.18 66.18 66.13 66.13 3.8K
10:21 66.14 66.19 66.10 66.16 8.3K
10:22 66.16 66.18 66.16 66.18 4.0K
10:23 66.18 66.20 66.18 66.20 3.8K
10:24 66.21 66.22 66.19 66.22 4.7K
10:25 66.25 66.26 66.20 66.21 8.9K
10:26 66.22 66.26 66.18 66.18 10.1K
10:27 66.17 66.21 66.17 66.17 4.1K
10:28 66.17 66.17 66.11 66.13 3.5K
10:29 66.15 66.21 66.15 66.16 6.4K
10:30 66.13 66.13 66.13 66.13 2.6K
10:31 66.11 66.11 66.10 66.11 4.8K
10:32 66.14 66.14 66.12 66.13 2.5K
10:33 66.11 66.13 66.09 66.13 4.3K
10:34 66.11 66.15 66.11 66.13 6.3K
10:35 66.16 66.18 66.16 66.18 2.2K
10:36 66.17 66.19 66.15 66.15 2.5K
10:37 66.12 66.13 66.11 66.13 6.4K
10:38 66.14 66.16 66.14 66.16 2.5K
10:39 66.16 66.24 66.16 66.21 6.9K
10:40 66.20 66.21 66.18 66.18 6.0K
10:41 66.18 66.20 66.18 66.20 2.5K
10:42 66.20 66.20 66.20 66.20 0.8K
10:43 66.19 66.19 66.16 66.16 4.2K
10:44 66.15 66.22 66.15 66.22 2.7K
10:45 66.23 66.24 66.20 66.21 4.7K
10:46 66.22 66.23 66.21 66.23 2.2K
10:47 66.22 66.24 66.19 66.24 7.5K
10:48 66.23 66.23 66.21 66.22 3.1K
10:49 66.19 66.19 66.19 66.19 2.8K
10:50 66.17 66.17 66.14 66.15 2.4K
10:51 66.16 66.17 66.13 66.16 7.7K
10:52 66.15 66.18 66.15 66.18 4.0K
10:53 66.19 66.19 66.16 66.16 4.1K
10:54 66.15 66.16 66.15 66.16 1.2K
10:55 66.15 66.15 66.08 66.08 8.8K
10:56 66.09 66.09 66.05 66.07 6.1K
10:57 66.04 66.05 66.03 66.03 3.1K
10:58 66.04 66.04 66.04 66.04 1.0K
10:59 66.03 66.03 65.98 66.00 6.3K
11:00 66.04 66.13 66.04 66.09 9.5K
11:01 66.06 66.06 66.06 66.06 2.0K
11:02 66.05 66.08 66.05 66.08 3.9K
11:03 66.09 66.09 66.08 66.08 3.0K
11:04 66.05 66.10 66.05 66.10 6.0K
11:05 66.10 66.10 66.10 66.10 0.7K
11:06 66.14 66.15 66.14 66.15 3.1K
11:07 66.13 66.13 66.03 66.05 5.1K
11:08 66.03 66.06 66.03 66.06 2.1K
11:09 66.07 66.07 66.05 66.06 3.0K
11:10 66.06 66.08 66.06 66.08 2.7K
11:11 66.06 66.06 66.06 66.06 2.5K
11:12 66.06 66.06 66.03 66.03 4.1K
11:13 66.02 66.06 66.02 66.04 1.4K
11:14 66.04 66.12 66.04 66.11 10.0K
11:15 66.11 66.23 66.11 66.21 17.5K
11:16 66.21 66.24 66.21 66.24 18.3K
11:17 66.23 66.23 66.15 66.15 10.2K
11:18 66.15 66.17 66.14 66.17 4.1K
11:19 66.17 66.18 66.15 66.18 10.1K
11:20 66.19 66.19 66.18 66.18 1.2K
11:21 66.19 66.21 66.19 66.21 1.9K
11:22 66.21 66.28 66.21 66.26 5.3K
11:23 66.26 66.28 66.26 66.28 6.4K
11:24 66.29 66.30 66.29 66.29 6.2K
11:25 66.29 66.30 66.29 66.29 5.3K
11:26 66.28 66.32 66.28 66.32 12.1K
11:27 66.32 66.32 66.30 66.32 6.2K
11:28 66.32 66.32 66.32 66.32 2.2K
11:29 66.33 66.33 66.32 66.32 5.5K
11:30 66.32 66.33 66.31 66.31 11.6K
11:31 66.31 66.34 66.31 66.33 5.1K
11:32 66.34 66.34 66.31 66.31 6.3K
11:33 66.31 66.31 66.30 66.30 3.6K
11:34 66.30 66.32 66.29 66.32 5.7K
11:35 66.34 66.37 66.34 66.36 2.1K
11:36 66.35 66.43 66.35 66.43 23.2K
11:37 66.42 66.43 66.41 66.43 26.5K
11:38 66.44 66.46 66.43 66.46 9.0K
11:39 66.46 66.46 66.42 66.44 9.6K
11:40 66.46 66.46 66.43 66.44 3.2K
11:41 66.44 66.44 66.43 66.43 1.5K
11:42 66.43 66.43 66.41 66.42 4.6K
11:43 66.42 66.47 66.42 66.45 5.3K
11:44 66.47 66.47 66.47 66.47 1.2K
11:45 66.47 66.47 66.44 66.45 7.2K
11:46 66.42 66.42 66.38 66.40 45.1K
11:47 66.42 66.44 66.42 66.44 3.1K
11:48 66.44 66.44 66.41 66.41 4.1K
11:49 66.42 66.44 66.42 66.44 2.3K
11:50 66.42 66.45 66.42 66.44 2.7K
11:51 66.44 66.44 66.42 66.44 2.1K
11:52 66.44 66.44 66.42 66.44 3.8K
11:53 66.42 66.43 66.42 66.43 2.0K
11:54 66.43 66.43 66.43 66.43 1.5K
11:55 66.43 66.43 66.43 66.43 0.8K
11:56 66.43 66.43 66.40 66.40 3.9K
11:57 66.39 66.41 66.39 66.40 3.1K
11:58 66.39 66.39 66.36 66.36 4.0K
11:59 66.37 66.39 66.36 66.37 8.8K
12:00 66.36 66.39 66.36 66.39 3.5K
12:01 66.37 66.37 66.36 66.37 4.1K
12:02 66.40 66.40 66.40 66.40 2.0K
12:03 66.42 66.42 66.41 66.41 1.7K
12:04 66.42 66.42 66.36 66.37 6.0K
12:05 66.37 66.38 66.37 66.38 1.8K
12:06 66.36 66.36 66.33 66.35 5.8K
12:07 66.36 66.38 66.36 66.37 5.7K
12:08 66.36 66.36 66.34 66.34 3.8K
12:09 66.33 66.34 66.32 66.32 5.9K
12:10 66.32 66.34 66.32 66.33 4.5K
12:11 66.35 66.35 66.34 66.34 2.4K
12:12 66.34 66.36 66.34 66.36 2.0K
12:13 66.37 66.37 66.37 66.37 2.4K
12:14 66.36 66.38 66.36 66.38 8.2K
12:15 66.38 66.38 66.37 66.37 3.6K
12:16 66.35 66.35 66.31 66.31 3.7K
12:17 66.31 66.33 66.30 66.32 5.6K
12:18 66.33 66.33 66.31 66.33 5.2K
12:19 66.32 66.32 66.30 66.30 3.3K
12:20 66.28 66.29 66.28 66.29 1.9K
12:21 66.30 66.30 66.30 66.30 1.5K
12:22 66.31 66.33 66.31 66.33 3.4K
12:23 66.31 66.32 66.31 66.32 5.3K
12:24 66.26 66.27 66.26 66.27 0.9K
12:25 66.27 66.27 66.24 66.25 4.1K
12:26 66.25 66.26 66.25 66.25 0.8K
12:27 66.26 66.31 66.26 66.31 7.4K
12:28 66.32 66.32 66.29 66.29 2.0K
12:29 66.29 66.29 66.28 66.29 2.2K
12:30 66.29 66.31 66.29 66.31 14.0K
12:31 66.34 66.34 66.34 66.34 0.6K
12:32 66.34 66.34 66.30 66.30 4.3K
12:33 66.31 66.33 66.31 66.33 1.5K
12:34 66.34 66.34 66.32 66.33 4.7K
12:35 66.33 66.33 66.31 66.31 2.3K
12:36 66.32 66.32 66.31 66.32 4.0K
12:37 66.31 66.31 66.23 66.22 5.8K
12:38 66.22 66.22 66.22 66.22 1.2K
12:39 66.23 66.26 66.21 66.26 4.3K
12:40 66.23 66.27 66.23 66.27 5.8K
12:41 66.26 66.27 66.25 66.25 2.6K
12:42 66.26 66.27 66.26 66.27 17.1K
12:43 66.27 66.27 66.23 66.24 7.3K
12:44 66.25 66.26 66.24 66.26 9.7K
12:45 66.26 66.29 66.26 66.29 2.8K
12:46 66.31 66.31 66.30 66.30 2.3K
12:47 66.31 66.31 66.31 66.31 2.4K
12:48 66.31 66.31 66.27 66.27 4.0K
12:49 66.28 66.29 66.28 66.29 2.8K
12:50 66.30 66.32 66.29 66.29 6.0K
12:51 66.27 66.27 66.26 66.26 4.7K
12:52 66.26 66.26 66.23 66.24 2.2K
12:53 66.24 66.24 66.23 66.23 6.4K
12:54 66.24 66.25 66.24 66.25 0.6K
12:55 66.24 66.25 66.23 66.23 5.8K
12:56 66.21 66.22 66.21 66.22 2.3K
12:57 66.22 66.22 66.20 66.21 4.7K
12:58 66.21 66.21 66.21 66.21 2.0K
12:59 66.21 66.22 66.21 66.21 4.5K
13:00 66.22 66.23 66.20 66.21 13.8K
13:01 66.20 66.20 66.15 66.16 3.7K
13:02 66.16 66.16 66.11 66.12 4.6K
13:03 66.13 66.13 66.12 66.12 1.6K
13:04 66.11 66.13 66.10 66.11 9.5K
13:05 66.11 66.12 66.11 66.12 10.5K
13:06 66.14 66.14 66.13 66.13 2.8K
13:07 66.13 66.14 66.13 66.14 3.8K
13:08 66.14 66.14 66.14 66.14 2.5K
13:09 66.11 66.12 66.10 66.10 7.2K
13:10 66.11 66.11 66.11 66.11 1.3K
13:11 66.11 66.12 66.11 66.11 3.6K
13:12 66.14 66.18 66.14 66.17 26.0K
13:13 66.18 66.20 66.18 66.20 0.8K
13:14 66.20 66.24 66.20 66.21 28.2K
13:15 66.21 66.22 66.21 66.21 4.4K
13:16 66.23 66.26 66.23 66.23 14.2K
13:17 66.23 66.24 66.23 66.24 17.5K
13:18 66.24 66.24 66.22 66.23 24.3K
13:19 66.22 66.24 66.19 66.19 5.5K
13:20 66.19 66.19 66.18 66.19 5.3K
13:21 66.16 66.18 66.16 66.18 2.4K
13:22 66.19 66.19 66.18 66.19 2.1K
13:23 66.19 66.19 66.19 66.19 1.6K
13:24 66.19 66.20 66.19 66.20 2.7K
13:25 66.20 66.20 66.16 66.16 10.9K
13:26 66.16 66.17 66.16 66.17 3.3K
13:27 66.17 66.18 66.17 66.18 1.0K
13:28 66.18 66.22 66.17 66.17 6.3K
13:29 66.18 66.18 66.17 66.18 2.3K
13:30 66.19 66.19 66.19 66.19 1.7K
13:31 66.19 66.19 66.15 66.15 6.8K
13:32 66.16 66.18 66.15 66.17 4.5K
13:33 66.16 66.19 66.16 66.19 4.8K
13:34 66.20 66.20 66.19 66.19 3.1K
13:35 66.19 66.19 66.19 66.19 3.3K
13:36 66.18 66.19 66.18 66.18 1.5K
13:37 66.19 66.19 66.15 66.15 3.6K
13:38 66.15 66.15 66.15 66.15 2.3K
13:39 66.15 66.15 66.13 66.14 3.7K
13:40 66.13 66.13 66.12 66.11 8.6K
13:41 66.11 66.12 66.11 66.12 2.2K
13:42 66.14 66.16 66.14 66.16 4.6K
13:43 66.16 66.18 66.16 66.18 1.4K
13:44 66.17 66.18 66.16 66.17 2.8K
13:45 66.17 66.18 66.16 66.16 5.7K
13:46 66.16 66.17 66.16 66.17 4.6K
13:47 66.17 66.18 66.17 66.18 2.3K
13:48 66.18 66.21 66.18 66.21 2.2K
13:49 66.21 66.22 66.21 66.22 3.8K
13:51 66.23 66.23 66.23 66.22 2.2K
13:52 66.23 66.23 66.23 66.23 1.8K
13:53 66.24 66.26 66.24 66.26 12.6K
13:54 66.26 66.26 66.26 66.26 3.7K
13:55 66.27 66.28 66.27 66.27 1.7K
13:56 66.26 66.28 66.26 66.28 5.4K
13:57 66.27 66.30 66.27 66.30 8.4K
13:58 66.29 66.29 66.28 66.28 2.7K
13:59 66.28 66.28 66.26 66.27 3.2K
14:00 66.27 66.27 66.26 66.26 5.1K
14:01 66.26 66.28 66.26 66.28 3.7K
14:02 66.29 66.30 66.29 66.30 1.8K
14:03 66.30 66.31 66.30 66.30 3.9K
14:04 66.30 66.30 66.29 66.29 2.7K
14:05 66.30 66.32 66.30 66.32 1.8K
14:06 66.32 66.33 66.31 66.31 4.5K
14:07 66.33 66.33 66.33 66.33 0.2K
14:08 66.32 66.32 66.30 66.30 4.4K
14:09 66.30 66.31 66.30 66.31 3.1K
14:10 66.32 66.33 66.31 66.31 4.2K
14:11 66.31 66.33 66.31 66.32 4.7K
14:12 66.33 66.35 66.33 66.33 8.2K
14:13 66.33 66.33 66.33 66.33 2.4K
14:14 66.32 66.33 66.32 66.33 2.7K
14:15 66.34 66.34 66.34 66.34 0.6K
14:16 66.34 66.34 66.32 66.33 3.8K
14:17 66.35 66.35 66.33 66.33 3.1K
14:18 66.33 66.33 66.32 66.32 4.2K
14:19 66.32 66.32 66.32 66.32 3.2K
14:20 66.32 66.33 66.31 66.33 4.3K
14:21 66.33 66.33 66.31 66.31 1.6K
14:22 66.30 66.30 66.23 66.23 3.6K
14:23 66.25 66.26 66.25 66.26 2.8K
14:24 66.26 66.27 66.26 66.27 2.9K
14:25 66.28 66.29 66.27 66.27 3.0K
14:26 66.26 66.27 66.26 66.27 2.1K
14:27 66.28 66.28 66.28 66.28 0.8K
14:28 66.27 66.29 66.27 66.29 3.2K
14:29 66.29 66.30 66.29 66.30 2.5K
14:30 66.30 66.31 66.30 66.31 4.2K
14:31 66.31 66.31 66.31 66.31 0.7K
14:32 66.30 66.30 66.30 66.30 3.8K
14:33 66.30 66.30 66.30 66.30 2.1K
14:34 66.31 66.31 66.29 66.29 3.7K
14:35 66.29 66.30 66.28 66.30 11.3K
14:37 66.29 66.32 66.29 66.32 4.7K
14:38 66.31 66.31 66.31 66.31 3.5K
14:39 66.29 66.29 66.29 66.29 2.2K
14:40 66.29 66.29 66.29 66.29 2.1K
14:41 66.29 66.30 66.29 66.30 5.1K
14:42 66.30 66.30 66.30 66.30 1.0K
14:43 66.32 66.32 66.32 66.32 2.2K
14:44 66.32 66.32 66.29 66.29 7.2K
14:45 66.29 66.29 66.29 66.29 2.2K
14:46 66.28 66.29 66.28 66.29 3.5K
14:47 66.28 66.28 66.27 66.27 2.6K
14:48 66.27 66.27 66.26 66.27 1.3K
14:49 66.27 66.27 66.27 66.27 1.5K
14:50 66.27 66.27 66.26 66.26 5.8K
14:51 66.26 66.27 66.26 66.27 0.8K
14:52 66.26 66.26 66.25 66.25 5.0K
14:53 66.25 66.25 66.25 66.25 2.0K
14:54 66.24 66.24 66.23 66.23 3.6K
14:55 66.22 66.24 66.22 66.24 4.0K
14:56 66.23 66.23 66.23 66.22 1.2K
14:57 66.23 66.23 66.23 66.22 4.7K
14:58 66.22 66.22 66.21 66.22 1.8K
14:59 66.22 66.22 66.21 66.21 5.7K
15:00 66.21 66.22 66.21 66.22 3.4K
15:01 66.22 66.22 66.22 66.22 0.7K
15:02 66.23 66.23 66.17 66.17 5.4K
15:03 66.18 66.22 66.18 66.22 5.7K
15:04 66.21 66.21 66.21 66.21 2.1K
15:05 66.20 66.20 66.20 66.20 2.1K
15:06 66.20 66.20 66.18 66.19 4.4K
15:07 66.19 66.19 66.19 66.19 2.3K
15:08 66.19 66.20 66.19 66.20 3.3K
15:09 66.20 66.21 66.20 66.21 8.7K
15:10 66.22 66.23 66.22 66.22 2.7K
15:11 66.22 66.24 66.22 66.24 4.8K
15:12 66.25 66.26 66.25 66.26 1.9K
15:13 66.26 66.26 66.24 66.24 4.5K
15:14 66.25 66.25 66.23 66.22 6.4K
15:15 66.22 66.22 66.20 66.19 3.4K
15:16 66.19 66.19 66.19 66.19 1.4K
15:17 66.18 66.19 66.17 66.17 6.1K
15:18 66.17 66.17 66.13 66.14 10.3K
15:19 66.15 66.15 66.15 66.15 3.0K
15:20 66.15 66.16 66.15 66.16 6.2K
15:21 66.16 66.16 66.15 66.15 1.8K
15:22 66.16 66.16 66.16 66.16 5.3K
15:23 66.16 66.17 66.13 66.13 4.2K
15:24 66.13 66.14 66.13 66.13 2.9K
15:25 66.13 66.14 66.13 66.14 2.4K
15:26 66.13 66.13 66.12 66.12 5.0K
15:27 66.12 66.15 66.12 66.12 10.2K
15:28 66.14 66.14 66.12 66.13 7.9K
15:29 66.13 66.15 66.13 66.15 5.7K
15:30 66.15 66.15 66.14 66.14 3.7K
15:31 66.14 66.16 66.14 66.16 3.5K
15:32 66.14 66.14 66.13 66.13 3.1K
15:33 66.13 66.14 66.11 66.11 8.5K
15:34 66.11 66.11 66.10 66.11 5.5K
15:35 66.10 66.10 66.09 66.09 6.8K
15:36 66.10 66.10 66.06 66.06 5.3K
15:37 66.06 66.07 66.06 66.07 9.1K
15:38 66.07 66.11 66.07 66.11 6.1K
15:39 66.11 66.11 66.10 66.10 7.4K
15:40 66.10 66.11 66.09 66.10 14.1K
15:41 66.11 66.11 66.10 66.11 8.0K
15:42 66.11 66.12 66.11 66.12 6.1K
15:43 66.12 66.12 66.10 66.10 12.1K
15:44 66.08 66.11 66.07 66.07 17.6K
15:45 66.08 66.09 66.05 66.06 7.1K
15:46 66.03 66.03 66.02 66.02 11.7K
15:47 66.01 66.01 65.99 66.00 7.7K
15:48 65.99 65.99 65.94 65.95 6.2K
15:49 65.93 65.98 65.92 65.97 18.2K
15:50 65.95 65.95 65.90 65.90 10.9K
15:51 65.90 65.90 65.87 65.86 7.5K
15:52 65.86 65.86 65.84 65.85 21.3K
15:53 65.85 65.87 65.83 65.87 11.3K
15:54 65.89 65.91 65.89 65.90 23.2K
15:55 65.87 65.91 65.87 65.88 26.7K
15:56 65.87 65.95 65.87 65.95 37.8K
15:57 65.95 65.96 65.93 65.95 30.0K
15:58 65.94 65.94 65.92 65.94 60.0K
15:59 65.95 65.96 65.92 65.93 210.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar