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 74.98 75.12 74.75 74.75 143.4K
09:31 74.87 75.69 74.87 75.46 26.4K
09:32 75.46 75.46 75.02 75.08 41.3K
09:33 75.18 75.18 75.07 75.12 14.3K
09:34 75.12 75.12 74.73 74.73 35.2K
09:35 74.61 75.01 74.61 74.99 43.3K
09:36 75.08 75.10 75.00 75.05 11.9K
09:37 75.08 75.11 75.00 75.05 20.5K
09:38 75.01 75.07 75.01 75.07 10.6K
09:39 75.07 75.14 75.01 75.10 15.9K
09:40 75.12 75.12 74.95 74.97 97.9K
09:41 75.00 75.00 74.91 75.00 28.3K
09:42 74.99 75.09 74.99 75.06 11.6K
09:43 74.85 74.93 74.85 74.88 7.3K
09:44 74.87 74.91 74.86 74.88 4.1K
09:45 74.94 75.06 74.94 75.02 20.1K
09:46 75.01 75.01 74.72 74.78 18.4K
09:47 74.85 74.91 74.83 74.83 3.8K
09:48 74.88 74.88 74.85 74.85 2.9K
09:49 74.85 74.94 74.84 74.94 8.5K
09:50 74.91 74.91 74.78 74.78 7.5K
09:51 74.79 74.91 74.79 74.91 10.6K
09:52 74.96 74.97 74.87 74.87 14.3K
09:53 74.89 75.02 74.84 75.02 30.8K
09:54 75.02 75.04 74.87 74.89 17.9K
09:55 74.89 75.00 74.89 74.91 15.3K
09:56 74.90 74.93 74.85 74.92 20.0K
09:57 74.92 74.92 74.80 74.82 10.3K
09:58 74.82 74.98 74.82 74.98 18.3K
09:59 74.96 75.04 74.96 75.04 8.8K
10:00 75.04 75.04 74.91 74.91 26.3K
10:01 74.95 74.98 74.84 74.87 28.6K
10:02 74.89 74.94 74.89 74.91 4.4K
10:03 74.89 74.91 74.89 74.91 3.7K
10:04 74.86 75.05 74.86 74.97 10.1K
10:05 74.97 74.97 74.88 74.92 5.3K
10:06 74.98 75.00 74.87 74.87 11.3K
10:07 74.85 74.86 74.81 74.81 13.0K
10:08 74.83 74.84 74.80 74.81 8.7K
10:09 74.81 74.86 74.80 74.86 38.9K
10:10 74.84 74.86 74.82 74.82 8.8K
10:11 74.79 74.82 74.78 74.78 11.3K
10:12 74.77 74.83 74.72 74.83 37.4K
10:13 74.83 74.89 74.83 74.89 8.1K
10:14 74.85 74.85 74.78 74.78 5.2K
10:15 74.80 74.80 74.62 74.62 16.4K
10:16 74.58 74.70 74.58 74.70 7.7K
10:17 74.71 74.84 74.71 74.84 6.3K
10:18 74.80 74.84 74.80 74.81 2.1K
10:19 74.83 74.83 74.70 74.72 5.7K
10:20 74.73 74.81 74.68 74.81 9.0K
10:21 74.81 74.87 74.81 74.87 3.9K
10:22 74.79 74.80 74.72 74.76 8.6K
10:23 74.79 74.85 74.79 74.85 6.2K
10:24 74.86 74.86 74.79 74.79 9.9K
10:25 74.82 74.82 74.76 74.81 5.5K
10:26 74.82 74.82 74.78 74.80 5.7K
10:27 74.81 74.83 74.78 74.83 8.7K
10:28 74.83 74.86 74.83 74.85 6.2K
10:29 74.86 74.87 74.85 74.85 2.7K
10:30 74.80 74.80 74.68 74.70 12.3K
10:31 74.73 74.73 74.69 74.69 11.9K
10:32 74.69 74.72 74.69 74.72 3.3K
10:33 74.69 74.72 74.67 74.72 6.1K
10:34 74.73 74.73 74.63 74.63 8.1K
10:35 74.63 74.63 74.57 74.60 7.3K
10:36 74.61 74.76 74.61 74.76 6.3K
10:37 74.76 74.76 74.70 74.71 4.2K
10:38 74.69 74.77 74.66 74.74 17.1K
10:39 74.72 74.74 74.72 74.72 4.5K
10:40 74.70 74.70 74.67 74.68 7.2K
10:41 74.68 74.71 74.65 74.65 10.9K
10:42 74.66 74.71 74.63 74.71 4.9K
10:43 74.67 74.70 74.63 74.63 8.2K
10:44 74.64 74.64 74.54 74.54 4.7K
10:45 74.55 74.58 74.53 74.53 6.6K
10:46 74.52 74.55 74.48 74.54 8.2K
10:47 74.54 74.56 74.52 74.55 7.0K
10:48 74.53 74.53 74.50 74.52 2.6K
10:49 74.54 74.54 74.52 74.54 4.1K
10:50 74.51 74.55 74.51 74.55 2.8K
10:51 74.55 74.56 74.54 74.56 2.4K
10:52 74.54 74.58 74.50 74.51 8.9K
10:53 74.52 74.52 74.42 74.42 6.3K
10:54 74.39 74.39 74.23 74.23 16.5K
10:55 74.24 74.30 74.24 74.30 22.3K
10:56 74.31 74.36 74.31 74.33 9.3K
10:57 74.32 74.32 74.28 74.29 7.5K
10:58 74.24 74.29 74.24 74.27 4.1K
10:59 74.25 74.32 74.25 74.30 14.3K
11:00 74.29 74.30 74.27 74.30 10.3K
11:01 74.30 74.31 74.27 74.30 11.1K
11:02 74.28 74.28 74.27 74.27 9.0K
11:03 74.28 74.28 74.25 74.28 3.2K
11:04 74.29 74.29 74.25 74.25 7.9K
11:05 74.19 74.21 74.19 74.20 19.6K
11:06 74.22 74.28 74.22 74.28 5.3K
11:07 74.30 74.39 74.30 74.39 7.4K
11:08 74.39 74.39 74.31 74.31 4.8K
11:09 74.31 74.38 74.31 74.38 5.2K
11:10 74.38 74.45 74.38 74.44 4.0K
11:11 74.41 74.41 74.39 74.39 3.7K
11:12 74.39 74.39 74.35 74.38 4.5K
11:13 74.39 74.44 74.39 74.44 2.3K
11:14 74.43 74.43 74.40 74.40 3.4K
11:15 74.40 74.45 74.37 74.39 11.9K
11:16 74.36 74.38 74.36 74.38 7.1K
11:17 74.42 74.42 74.39 74.39 3.8K
11:18 74.39 74.39 74.35 74.37 5.9K
11:19 74.37 74.38 74.37 74.38 1.8K
11:20 74.39 74.39 74.34 74.36 9.2K
11:21 74.41 74.41 74.30 74.30 10.4K
11:22 74.30 74.30 74.30 74.30 3.0K
11:23 74.31 74.35 74.30 74.30 5.4K
11:24 74.31 74.31 74.26 74.28 3.5K
11:25 74.29 74.29 74.21 74.22 9.7K
11:26 74.23 74.23 74.21 74.21 4.2K
11:27 74.21 74.28 74.21 74.22 7.6K
11:28 74.23 74.23 74.18 74.18 7.6K
11:29 74.17 74.19 74.17 74.18 4.2K
11:30 74.19 74.19 74.17 74.19 6.6K
11:31 74.20 74.20 74.10 74.10 5.5K
11:32 74.12 74.12 74.10 74.12 0.9K
11:33 74.10 74.18 74.10 74.15 23.8K
11:34 74.15 74.16 74.15 74.16 1.8K
11:35 74.15 74.15 74.08 74.08 7.7K
11:36 74.05 74.08 74.02 74.08 9.6K
11:37 74.09 74.09 74.05 74.05 3.5K
11:38 73.98 74.05 73.98 74.02 7.1K
11:39 74.04 74.11 74.04 74.11 5.7K
11:40 74.11 74.11 74.03 74.03 7.1K
11:41 74.05 74.05 74.02 74.03 5.0K
11:42 74.01 74.03 74.00 74.03 5.8K
11:43 74.03 74.03 74.01 74.02 9.7K
11:44 74.03 74.03 74.00 73.99 2.3K
11:45 74.01 74.01 73.91 73.93 10.3K
11:46 73.92 73.94 73.92 73.92 4.8K
11:47 73.94 74.02 73.94 74.01 9.2K
11:48 74.00 74.00 73.94 73.97 9.2K
11:49 73.97 73.97 73.91 73.91 17.1K
11:50 73.89 73.89 73.86 73.89 19.3K
11:51 73.86 73.86 73.84 73.84 13.6K
11:52 73.83 73.87 73.83 73.87 30.4K
11:53 73.88 73.90 73.88 73.89 4.5K
11:54 73.91 73.91 73.88 73.90 3.0K
11:55 73.90 73.94 73.90 73.92 18.5K
11:56 73.93 73.97 73.93 73.97 4.4K
11:57 73.98 73.98 73.95 73.97 3.1K
11:58 73.97 73.97 73.92 73.93 6.9K
11:59 73.91 73.97 73.91 73.95 5.3K
12:00 73.95 74.00 73.95 73.99 4.3K
12:01 74.02 74.09 74.02 74.09 3.3K
12:02 74.09 74.10 74.05 74.05 6.1K
12:03 74.02 74.03 74.01 74.03 6.9K
12:04 74.03 74.05 74.03 74.05 2.7K
12:05 74.05 74.05 74.02 74.02 2.9K
12:06 73.98 74.00 73.95 73.97 6.5K
12:07 73.98 73.98 73.98 73.97 2.2K
12:08 73.95 73.95 73.95 73.95 2.0K
12:09 73.97 73.97 73.93 73.93 2.9K
12:10 73.91 73.94 73.91 73.94 4.1K
12:11 73.95 73.98 73.95 73.98 8.1K
12:12 73.99 73.99 73.95 73.95 6.1K
12:13 73.94 73.96 73.94 73.96 1.8K
12:14 73.96 73.96 73.94 73.96 3.2K
12:15 73.96 73.98 73.96 73.98 4.0K
12:16 73.99 73.99 73.98 73.98 4.4K
12:17 73.98 73.98 73.92 73.92 4.6K
12:18 73.93 73.93 73.91 73.92 8.0K
12:19 73.93 73.94 73.92 73.93 3.2K
12:20 73.91 73.91 73.88 73.89 4.5K
12:21 73.90 73.91 73.80 73.80 5.2K
12:22 73.82 73.83 73.82 73.83 4.7K
12:23 73.84 73.86 73.84 73.86 4.8K
12:24 73.87 73.89 73.87 73.89 3.6K
12:25 73.87 73.88 73.87 73.86 2.9K
12:26 73.88 73.90 73.86 73.86 3.6K
12:27 73.86 73.86 73.81 73.81 5.3K
12:28 73.81 73.82 73.81 73.82 3.0K
12:29 73.83 73.87 73.83 73.87 8.5K
12:30 73.88 73.89 73.88 73.89 1.8K
12:31 73.89 73.91 73.88 73.88 10.8K
12:32 73.88 73.89 73.87 73.88 3.1K
12:33 73.87 73.88 73.86 73.86 1.3K
12:34 73.87 73.87 73.85 73.86 4.3K
12:35 73.84 73.84 73.84 73.84 2.6K
12:36 73.85 73.85 73.84 73.83 2.8K
12:37 73.84 73.84 73.77 73.77 5.9K
12:38 73.75 73.79 73.75 73.78 3.7K
12:39 73.78 73.79 73.76 73.76 5.3K
12:40 73.75 73.77 73.74 73.74 14.8K
12:41 73.73 73.77 73.73 73.76 33.7K
12:42 73.77 73.78 73.76 73.78 5.0K
12:43 73.80 73.81 73.80 73.81 3.9K
12:44 73.81 73.85 73.81 73.85 4.5K
12:45 73.84 73.84 73.83 73.83 4.7K
12:46 73.79 73.79 73.79 73.79 15.2K
12:47 73.83 73.83 73.81 73.81 7.0K
12:48 73.81 73.81 73.73 73.72 20.0K
12:49 73.73 73.73 73.69 73.72 7.1K
12:50 73.72 73.79 73.72 73.79 4.8K
12:51 73.80 73.80 73.69 73.69 3.9K
12:52 73.70 73.70 73.70 73.70 2.4K
12:53 73.70 73.73 73.70 73.73 2.3K
12:54 73.75 73.77 73.75 73.76 2.2K
12:55 73.77 73.78 73.75 73.75 3.9K
12:56 73.76 73.76 73.76 73.76 0.2K
12:57 73.76 73.76 73.73 73.73 5.5K
12:58 73.75 73.78 73.75 73.77 3.3K
12:59 73.81 73.81 73.79 73.79 1.3K
13:00 73.77 73.77 73.73 73.74 5.0K
13:01 73.72 73.72 73.72 73.72 1.1K
13:02 73.71 73.74 73.71 73.74 0.8K
13:03 73.73 73.73 73.68 73.70 9.0K
13:04 73.68 73.74 73.68 73.73 6.1K
13:05 73.72 73.77 73.72 73.77 4.9K
13:06 73.78 73.81 73.78 73.81 3.1K
13:07 73.79 73.82 73.79 73.82 3.0K
13:08 73.82 73.83 73.82 73.82 2.1K
13:09 73.83 73.84 73.80 73.80 4.3K
13:10 73.78 73.79 73.77 73.77 2.0K
13:11 73.77 73.79 73.77 73.79 1.7K
13:12 73.80 73.80 73.77 73.80 1.5K
13:13 73.80 73.83 73.80 73.83 5.5K
13:14 73.81 73.81 73.81 73.81 3.8K
13:15 73.82 73.82 73.79 73.79 4.6K
13:16 73.80 73.83 73.80 73.83 2.8K
13:17 73.81 73.81 73.79 73.79 3.4K
13:18 73.77 73.77 73.76 73.76 2.1K
13:19 73.78 73.78 73.78 73.78 3.1K
13:20 73.78 73.80 73.78 73.80 2.6K
13:21 73.81 73.83 73.81 73.82 2.2K
13:22 73.82 73.82 73.81 73.82 4.8K
13:23 73.82 73.86 73.82 73.85 9.6K
13:24 73.86 73.86 73.85 73.85 1.2K
13:25 73.84 73.85 73.78 73.78 4.1K
13:26 73.79 73.79 73.75 73.75 2.0K
13:27 73.75 73.75 73.75 73.75 2.0K
13:28 73.74 73.74 73.73 73.73 3.1K
13:29 73.70 73.70 73.68 73.68 1.0K
13:30 73.69 73.69 73.67 73.67 4.4K
13:31 73.68 73.68 73.66 73.66 5.5K
13:32 73.67 73.67 73.64 73.66 2.8K
13:33 73.62 73.62 73.62 73.61 1.7K
13:34 73.59 73.59 73.55 73.58 1.4K
13:35 73.55 73.55 73.53 73.55 6.3K
13:36 73.56 73.56 73.53 73.53 3.1K
13:37 73.52 73.57 73.52 73.57 6.3K
13:38 73.58 73.58 73.56 73.56 0.9K
13:39 73.56 73.56 73.52 73.52 4.9K
13:40 73.52 73.53 73.51 73.52 4.6K
13:41 73.52 73.53 73.52 73.53 3.0K
13:42 73.55 73.55 73.54 73.54 0.9K
13:43 73.56 73.56 73.53 73.53 1.5K
13:44 73.50 73.51 73.50 73.50 4.0K
13:45 73.51 73.52 73.51 73.52 2.4K
13:46 73.52 73.56 73.52 73.54 7.5K
13:47 73.56 73.56 73.56 73.56 1.0K
13:48 73.55 73.56 73.55 73.55 3.9K
13:49 73.55 73.55 73.55 73.55 2.0K
13:50 73.55 73.56 73.55 73.56 2.3K
13:51 73.56 73.60 73.56 73.60 5.8K
13:52 73.61 73.64 73.61 73.63 5.8K
13:53 73.62 73.63 73.62 73.63 4.2K
13:54 73.63 73.66 73.63 73.66 5.5K
13:55 73.67 73.69 73.67 73.69 1.4K
13:56 73.68 73.68 73.68 73.68 3.5K
13:57 73.68 73.68 73.67 73.67 2.0K
13:58 73.67 73.67 73.67 73.67 1.2K
13:59 73.67 73.74 73.67 73.74 4.8K
14:00 73.75 73.78 73.75 73.76 4.8K
14:01 73.76 73.81 73.75 73.81 12.8K
14:02 73.80 73.80 73.75 73.75 9.9K
14:03 73.76 73.76 73.76 73.76 2.3K
14:04 73.75 73.75 73.75 73.75 1.0K
14:05 73.76 73.76 73.74 73.74 8.0K
14:06 73.74 73.74 73.74 73.74 3.4K
14:07 73.74 73.75 73.74 73.75 2.2K
14:08 73.75 73.76 73.75 73.76 3.6K
14:09 73.77 73.78 73.76 73.76 2.3K
14:10 73.77 73.78 73.76 73.77 8.4K
14:11 73.78 73.90 73.78 73.90 342.1K
14:12 73.91 74.00 73.88 73.88 230.3K
14:13 73.87 73.90 73.87 73.90 9.9K
14:14 73.92 73.95 73.91 73.91 7.5K
14:15 73.91 73.93 73.90 73.93 5.0K
14:16 73.93 73.93 73.89 73.89 5.6K
14:17 73.90 73.94 73.90 73.93 9.0K
14:18 73.93 73.94 73.91 73.94 62.2K
14:19 73.94 73.98 73.94 73.98 118.7K
14:20 73.99 73.99 73.94 73.94 9.3K
14:21 73.94 73.96 73.94 73.95 3.2K
14:22 73.95 73.95 73.92 73.92 4.2K
14:23 73.94 73.94 73.94 73.95 7.2K
14:24 73.97 73.97 73.92 73.94 10.7K
14:25 73.94 73.94 73.91 73.91 3.8K
14:26 73.91 73.91 73.90 73.90 2.1K
14:27 73.91 73.93 73.91 73.91 10.0K
14:28 73.93 73.96 73.91 73.91 6.0K
14:29 73.91 73.91 73.86 73.86 5.1K
14:30 73.87 73.87 73.87 73.87 2.3K
14:31 73.89 73.89 73.86 73.86 5.0K
14:32 73.87 73.89 73.87 73.89 4.5K
14:33 73.90 73.92 73.90 73.90 2.9K
14:34 73.90 73.92 73.90 73.92 1.7K
14:35 73.92 73.93 73.91 73.93 13.9K
14:36 73.94 73.96 73.93 73.93 8.3K
14:37 73.93 73.93 73.91 73.92 7.1K
14:38 73.94 73.95 73.93 73.95 4.6K
14:39 73.99 73.99 73.96 73.97 1.1K
14:40 73.98 73.99 73.98 73.99 2.3K
14:41 73.99 74.00 73.99 74.00 2.5K
14:42 73.97 73.99 73.97 73.97 8.4K
14:43 73.99 73.99 73.96 73.97 4.3K
14:44 73.98 73.98 73.93 73.93 10.3K
14:45 73.93 73.94 73.93 73.94 2.5K
14:46 73.92 73.93 73.92 73.93 2.1K
14:47 73.94 73.94 73.91 73.91 9.7K
14:48 73.92 73.92 73.91 73.91 2.1K
14:49 73.96 73.96 73.96 73.96 7.6K
14:50 73.97 73.99 73.97 73.99 1.3K
14:51 73.97 73.97 73.95 73.94 4.1K
14:52 73.95 73.96 73.95 73.96 3.1K
14:53 73.96 73.96 73.96 73.96 1.4K
14:54 73.96 73.96 73.96 73.96 0.4K
14:55 73.96 73.96 73.96 73.96 3.0K
14:56 73.94 73.97 73.94 73.96 1.3K
14:57 73.97 73.97 73.87 73.87 8.2K
14:58 73.87 73.91 73.87 73.91 7.2K
14:59 73.91 73.94 73.91 73.94 3.3K
15:00 73.94 73.95 73.91 73.95 6.6K
15:01 73.97 73.97 73.97 73.97 0.9K
15:02 73.97 73.98 73.97 73.98 3.2K
15:03 73.97 73.98 73.97 73.98 6.1K
15:04 74.04 74.05 74.04 74.05 7.8K
15:05 74.05 74.07 74.03 74.03 5.4K
15:06 74.02 74.02 74.00 74.01 2.1K
15:07 74.01 74.01 73.97 73.97 8.8K
15:08 73.91 73.91 73.91 73.91 1.3K
15:09 73.91 73.91 73.87 73.86 6.5K
15:10 73.88 73.88 73.86 73.86 2.0K
15:11 73.83 73.85 73.83 73.85 1.9K
15:12 73.83 73.83 73.83 73.83 0.8K
15:13 73.85 73.86 73.85 73.86 4.5K
15:14 73.86 73.86 73.83 73.86 8.4K
15:15 73.86 73.87 73.86 73.87 1.5K
15:16 73.86 73.86 73.85 73.86 3.2K
15:17 73.88 73.91 73.85 73.91 13.6K
15:18 73.91 73.92 73.90 73.91 4.7K
15:19 73.91 73.91 73.91 73.91 1.6K
15:20 73.92 73.93 73.92 73.92 9.9K
15:21 73.92 73.92 73.91 73.92 5.7K
15:22 73.93 73.93 73.91 73.93 27.9K
15:23 73.94 73.96 73.94 73.96 3.9K
15:24 73.98 73.98 73.98 73.97 5.7K
15:25 73.98 73.99 73.98 73.99 7.2K
15:26 74.00 74.03 73.99 74.03 2.5K
15:27 74.01 74.01 74.00 74.00 5.3K
15:28 74.00 74.00 74.00 74.00 2.9K
15:29 73.98 73.98 73.94 73.94 8.7K
15:30 73.90 73.91 73.90 73.91 5.7K
15:31 73.88 73.89 73.87 73.88 4.4K
15:32 73.88 73.89 73.88 73.89 4.7K
15:33 73.89 73.89 73.88 73.88 3.3K
15:34 73.89 73.91 73.89 73.91 4.4K
15:35 73.92 73.92 73.91 73.92 4.4K
15:36 73.92 73.92 73.89 73.89 9.8K
15:37 73.88 73.88 73.88 73.88 4.6K
15:38 73.88 73.88 73.88 73.88 1.0K
15:39 73.88 73.89 73.85 73.85 10.9K
15:40 73.85 73.85 73.84 73.83 6.9K
15:41 73.81 73.83 73.81 73.83 8.5K
15:42 73.85 73.85 73.83 73.83 4.9K
15:43 73.80 73.80 73.77 73.77 4.8K
15:44 73.77 73.77 73.75 73.75 6.9K
15:45 73.77 73.79 73.77 73.78 18.1K
15:46 73.78 73.80 73.78 73.79 5.1K
15:47 73.80 73.82 73.80 73.81 5.0K
15:48 73.81 73.82 73.81 73.82 11.3K
15:49 73.82 73.82 73.80 73.81 20.3K
15:50 73.79 73.80 73.72 73.72 23.2K
15:51 73.69 73.69 73.65 73.66 24.3K
15:52 73.66 73.68 73.66 73.67 14.9K
15:53 73.67 73.69 73.67 73.67 14.7K
15:54 73.67 73.67 73.60 73.60 28.0K
15:55 73.65 73.69 73.63 73.69 30.3K
15:56 73.70 73.71 73.67 73.70 32.8K
15:57 73.71 73.72 73.70 73.71 40.5K
15:58 73.71 73.71 73.65 73.66 61.8K
15:59 73.66 73.75 73.66 73.75 342.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar