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 72.11 72.32 71.70 71.71 371.4K
09:31 71.90 72.15 71.80 71.90 27.9K
09:32 71.97 72.26 71.97 72.26 34.2K
09:33 72.26 72.29 71.81 71.95 24.8K
09:34 72.06 72.06 71.74 71.81 25.4K
09:35 71.81 71.89 71.65 71.75 30.1K
09:36 71.80 71.90 71.66 71.70 50.5K
09:37 71.71 71.77 71.50 71.62 66.5K
09:38 71.57 71.57 71.41 71.42 119.1K
09:39 71.45 71.63 71.45 71.50 29.6K
09:40 71.60 71.70 71.55 71.63 9.3K
09:41 71.71 71.72 71.65 71.65 4.9K
09:42 71.60 71.60 71.51 71.60 25.6K
09:43 71.61 71.61 71.37 71.39 16.1K
09:44 71.38 71.39 71.29 71.29 19.7K
09:45 71.30 71.35 71.26 71.33 13.4K
09:46 71.34 71.34 71.24 71.24 16.5K
09:47 71.27 71.27 71.11 71.11 11.7K
09:48 71.17 71.28 71.17 71.28 43.8K
09:49 71.13 71.31 71.13 71.29 5.5K
09:50 71.22 71.30 71.22 71.24 28.5K
09:51 71.27 71.40 71.25 71.38 13.6K
09:52 71.40 71.44 71.31 71.31 7.0K
09:53 71.32 71.32 71.27 71.28 13.5K
09:54 71.34 71.42 71.32 71.42 14.5K
09:55 71.40 71.40 71.30 71.33 12.3K
09:56 71.28 71.31 71.27 71.27 17.3K
09:57 71.27 71.27 71.18 71.18 8.7K
09:58 71.16 71.18 71.13 71.16 10.5K
09:59 71.19 71.26 71.19 71.22 20.1K
10:00 71.27 71.33 71.26 71.30 8.0K
10:01 71.30 71.30 71.19 71.19 12.9K
10:02 71.15 71.20 71.10 71.20 13.4K
10:03 71.25 71.25 71.12 71.12 12.4K
10:04 71.13 71.13 71.01 71.02 24.7K
10:05 71.00 71.04 71.00 71.04 17.3K
10:06 71.04 71.08 71.01 71.01 10.8K
10:07 71.02 71.07 71.02 71.07 9.9K
10:08 71.10 71.22 71.10 71.23 15.1K
10:09 71.24 71.28 71.17 71.28 21.2K
10:10 71.27 71.27 71.22 71.27 14.5K
10:11 71.31 71.34 71.27 71.30 16.5K
10:12 71.30 71.39 71.30 71.39 7.2K
10:13 71.41 71.43 71.37 71.37 9.9K
10:14 71.36 71.37 71.31 71.36 7.9K
10:15 71.32 71.43 71.32 71.34 14.5K
10:16 71.39 71.60 71.39 71.60 28.5K
10:17 71.65 71.65 71.58 71.60 14.5K
10:18 71.60 71.62 71.60 71.60 7.5K
10:19 71.62 71.69 71.58 71.68 8.6K
10:20 71.71 71.73 71.65 71.66 20.1K
10:21 71.73 71.78 71.72 71.77 3.7K
10:22 71.78 71.78 71.70 71.73 9.7K
10:23 71.75 71.80 71.75 71.79 7.5K
10:24 71.76 71.76 71.74 71.75 8.0K
10:25 71.74 71.74 71.64 71.64 10.8K
10:26 71.61 71.63 71.56 71.63 11.1K
10:27 71.62 71.70 71.62 71.70 13.7K
10:28 71.76 71.80 71.76 71.79 8.4K
10:29 71.76 71.78 71.73 71.76 8.2K
10:30 71.75 71.79 71.69 71.69 12.3K
10:31 71.71 71.74 71.67 71.74 14.9K
10:32 71.74 71.78 71.74 71.76 15.7K
10:33 71.78 71.84 71.76 71.83 8.9K
10:34 71.84 71.85 71.81 71.81 9.8K
10:35 71.76 71.77 71.73 71.73 35.8K
10:36 71.72 71.83 71.72 71.83 7.7K
10:37 71.82 71.82 71.62 71.65 9.9K
10:38 71.66 71.67 71.62 71.62 7.9K
10:39 71.63 71.65 71.62 71.63 6.3K
10:40 71.57 71.59 71.54 71.55 12.1K
10:41 71.56 71.56 71.53 71.54 3.5K
10:42 71.55 71.56 71.50 71.51 10.4K
10:43 71.52 71.56 71.48 71.55 8.0K
10:44 71.55 71.58 71.55 71.56 5.1K
10:45 71.56 71.57 71.52 71.52 7.1K
10:46 71.54 71.61 71.54 71.55 6.9K
10:47 71.55 71.55 71.52 71.53 10.8K
10:48 71.50 71.55 71.50 71.54 6.3K
10:49 71.53 71.53 71.48 71.48 7.0K
10:50 71.49 71.49 71.47 71.49 5.5K
10:51 71.49 71.50 71.43 71.44 10.6K
10:52 71.44 71.46 71.44 71.44 10.8K
10:53 71.43 71.49 71.43 71.49 10.4K
10:54 71.49 71.53 71.49 71.51 10.3K
10:55 71.51 71.51 71.42 71.42 11.5K
10:56 71.44 71.45 71.43 71.45 5.0K
10:57 71.45 71.49 71.45 71.49 7.8K
10:58 71.49 71.52 71.47 71.47 5.9K
10:59 71.50 71.51 71.50 71.51 2.4K
11:00 71.50 71.59 71.50 71.59 4.9K
11:01 71.60 71.60 71.58 71.60 10.2K
11:02 71.59 71.60 71.57 71.59 8.7K
11:03 71.57 71.58 71.54 71.54 14.2K
11:04 71.55 71.55 71.48 71.49 5.2K
11:05 71.49 71.49 71.46 71.46 5.2K
11:06 71.46 71.46 71.43 71.44 8.7K
11:07 71.44 71.44 71.39 71.39 7.4K
11:08 71.37 71.38 71.37 71.37 5.1K
11:09 71.36 71.37 71.35 71.35 5.6K
11:10 71.34 71.34 71.30 71.30 8.1K
11:11 71.27 71.28 71.23 71.28 9.5K
11:12 71.28 71.30 71.27 71.27 5.5K
11:13 71.25 71.33 71.24 71.33 9.6K
11:14 71.32 71.32 71.28 71.30 7.5K
11:15 71.31 71.33 71.30 71.33 6.8K
11:16 71.34 71.35 71.34 71.35 3.8K
11:17 71.39 71.39 71.34 71.34 6.3K
11:18 71.32 71.36 71.32 71.35 8.9K
11:19 71.36 71.42 71.36 71.42 5.8K
11:20 71.41 71.43 71.41 71.43 5.7K
11:21 71.46 71.46 71.39 71.39 7.1K
11:22 71.38 71.40 71.36 71.40 9.8K
11:23 71.40 71.42 71.38 71.41 6.2K
11:24 71.43 71.43 71.41 71.42 9.0K
11:25 71.42 71.42 71.39 71.41 9.4K
11:26 71.41 71.41 71.33 71.33 13.9K
11:27 71.33 71.36 71.33 71.36 11.0K
11:28 71.37 71.40 71.37 71.37 5.4K
11:29 71.36 71.38 71.34 71.37 5.1K
11:30 71.38 71.38 71.33 71.35 28.1K
11:31 71.33 71.33 71.28 71.28 14.4K
11:32 71.24 71.25 71.24 71.25 3.2K
11:33 71.23 71.26 71.23 71.26 5.8K
11:34 71.26 71.27 71.24 71.24 6.8K
11:35 71.23 71.23 71.17 71.19 14.0K
11:36 71.20 71.20 71.16 71.16 7.0K
11:37 71.16 71.20 71.16 71.20 9.4K
11:38 71.21 71.21 71.20 71.20 5.2K
11:39 71.21 71.22 71.15 71.15 11.3K
11:40 71.15 71.15 71.09 71.09 11.2K
11:41 71.08 71.08 71.06 71.06 5.2K
11:42 71.06 71.06 71.02 71.02 16.5K
11:43 71.03 71.03 71.00 71.03 10.1K
11:44 71.03 71.03 71.01 71.01 4.0K
11:45 71.00 71.06 71.00 71.05 11.8K
11:46 71.06 71.07 71.06 71.06 5.5K
11:47 71.06 71.10 71.06 71.07 5.4K
11:48 71.07 71.07 71.06 71.06 4.4K
11:49 71.05 71.05 71.02 71.02 6.7K
11:50 71.02 71.02 70.96 70.97 20.0K
11:51 70.98 71.00 70.94 70.94 9.6K
11:52 70.94 70.94 70.87 70.87 10.6K
11:53 70.85 70.86 70.82 70.83 7.5K
11:54 70.83 70.84 70.83 70.83 6.6K
11:55 70.86 70.89 70.86 70.88 4.1K
11:56 70.88 70.88 70.87 70.87 5.2K
11:57 70.84 70.84 70.78 70.78 11.6K
11:58 70.79 70.83 70.79 70.83 8.7K
11:59 70.84 70.87 70.84 70.87 2.2K
12:00 70.88 70.94 70.88 70.94 6.3K
12:01 70.94 70.95 70.94 70.94 4.5K
12:02 70.94 70.97 70.94 70.94 4.7K
12:03 70.94 70.94 70.92 70.93 8.4K
12:04 70.92 70.92 70.91 70.92 3.8K
12:05 70.92 70.98 70.92 70.98 7.3K
12:06 70.98 70.98 70.98 70.98 1.5K
12:07 70.98 70.99 70.98 70.99 4.8K
12:08 70.98 70.99 70.98 70.99 4.9K
12:09 70.98 71.00 70.97 71.00 8.8K
12:10 71.00 71.01 70.99 71.01 8.3K
12:11 71.01 71.02 71.01 71.01 7.1K
12:12 71.01 71.02 71.01 71.02 4.3K
12:13 71.02 71.11 71.02 71.11 6.2K
12:14 71.09 71.09 71.07 71.08 3.8K
12:15 71.08 71.09 71.07 71.07 9.6K
12:16 71.09 71.09 71.06 71.06 4.6K
12:17 71.05 71.06 71.05 71.06 5.4K
12:18 71.07 71.08 71.07 71.08 3.4K
12:19 71.08 71.09 71.08 71.09 2.2K
12:20 71.08 71.16 71.08 71.16 7.3K
12:21 71.15 71.19 71.14 71.19 7.6K
12:22 71.17 71.17 71.15 71.15 3.6K
12:23 71.13 71.13 71.08 71.08 7.9K
12:24 71.08 71.09 71.07 71.07 4.1K
12:25 71.07 71.08 71.04 71.04 9.7K
12:26 71.04 71.08 71.04 71.07 6.1K
12:27 71.08 71.11 71.08 71.11 7.1K
12:28 71.10 71.11 71.07 71.08 5.0K
12:29 71.06 71.09 71.05 71.08 7.0K
12:30 71.10 71.14 71.09 71.14 4.4K
12:31 71.16 71.16 71.13 71.13 5.7K
12:32 71.14 71.15 71.12 71.15 6.3K
12:33 71.15 71.16 71.15 71.16 2.3K
12:34 71.15 71.17 71.14 71.14 2.1K
12:35 71.14 71.14 71.11 71.12 6.2K
12:36 71.12 71.14 71.10 71.10 3.2K
12:37 71.11 71.11 71.09 71.09 2.9K
12:38 71.09 71.11 71.09 71.11 8.1K
12:39 71.12 71.12 71.12 71.12 3.7K
12:40 71.11 71.11 71.09 71.09 5.2K
12:41 71.09 71.11 71.08 71.11 8.4K
12:42 71.11 71.14 71.10 71.14 5.4K
12:44 71.13 71.18 71.13 71.14 8.1K
12:45 71.16 71.17 71.15 71.15 9.6K
12:46 71.17 71.17 71.16 71.17 5.4K
12:47 71.15 71.17 71.15 71.16 3.2K
12:48 71.14 71.14 71.13 71.13 5.0K
12:49 71.12 71.12 71.11 71.12 3.0K
12:50 71.11 71.14 71.10 71.14 14.4K
12:51 71.14 71.16 71.14 71.15 4.1K
12:52 71.15 71.15 71.13 71.13 5.0K
12:53 71.12 71.12 71.09 71.08 4.0K
12:54 71.06 71.08 71.06 71.07 5.0K
12:55 71.08 71.08 71.07 71.08 4.9K
12:56 71.09 71.09 71.06 71.06 3.6K
12:57 71.07 71.07 71.02 71.02 11.0K
12:58 71.02 71.02 70.98 70.99 4.2K
12:59 70.98 71.00 70.95 71.00 9.2K
13:00 71.01 71.03 71.01 71.03 8.5K
13:01 71.03 71.03 71.03 71.03 1.4K
13:02 71.01 71.02 71.00 71.01 4.8K
13:03 71.02 71.02 71.00 71.00 4.4K
13:04 71.01 71.06 71.01 71.06 7.2K
13:05 71.04 71.04 71.02 71.02 6.8K
13:06 71.01 71.03 71.01 71.03 0.6K
13:07 71.03 71.06 71.03 71.06 7.0K
13:08 71.06 71.06 71.04 71.06 3.7K
13:09 71.04 71.06 71.04 71.05 6.8K
13:10 71.04 71.05 71.04 71.04 3.2K
13:11 71.03 71.03 71.02 71.02 5.6K
13:12 71.02 71.03 71.01 71.02 5.6K
13:13 71.03 71.10 71.03 71.08 10.9K
13:14 71.07 71.07 71.06 71.06 2.0K
13:15 71.07 71.13 71.07 71.13 5.8K
13:16 71.16 71.17 71.15 71.15 4.8K
13:17 71.14 71.16 71.14 71.16 4.7K
13:18 71.19 71.19 71.18 71.18 4.4K
13:19 71.18 71.18 71.16 71.18 3.5K
13:20 71.16 71.16 71.15 71.16 5.1K
13:21 71.16 71.18 71.16 71.18 5.5K
13:22 71.18 71.19 71.17 71.19 6.4K
13:23 71.20 71.21 71.20 71.21 3.7K
13:24 71.21 71.21 71.20 71.20 0.4K
13:25 71.22 71.22 71.22 71.22 0.4K
13:26 71.22 71.29 71.22 71.29 5.5K
13:27 71.28 71.28 71.25 71.27 10.5K
13:28 71.25 71.25 71.22 71.22 7.8K
13:29 71.22 71.22 71.21 71.22 1.0K
13:30 71.22 71.23 71.20 71.23 7.9K
13:31 71.21 71.21 71.15 71.15 17.1K
13:32 71.13 71.17 71.13 71.17 3.9K
13:33 71.18 71.20 71.18 71.20 2.0K
13:34 71.21 71.21 71.19 71.19 3.6K
13:35 71.20 71.22 71.20 71.22 5.8K
13:36 71.20 71.21 71.19 71.20 4.0K
13:37 71.19 71.25 71.16 71.25 13.2K
13:38 71.20 71.25 71.20 71.22 4.2K
13:39 71.22 71.33 71.22 71.33 3.3K
13:40 71.32 71.34 71.32 71.34 3.3K
13:41 71.32 71.37 71.32 71.37 3.7K
13:42 71.37 71.40 71.37 71.40 6.0K
13:43 71.43 71.46 71.41 71.44 9.9K
13:44 71.44 71.49 71.43 71.49 5.3K
13:45 71.48 71.49 71.48 71.49 2.7K
13:46 71.49 71.55 71.49 71.52 9.3K
13:47 71.53 71.53 71.50 71.50 4.3K
13:48 71.51 71.51 71.50 71.50 4.5K
13:49 71.50 71.51 71.50 71.51 2.5K
13:50 71.49 71.49 71.44 71.45 11.9K
13:51 71.46 71.47 71.46 71.47 2.8K
13:52 71.44 71.44 71.42 71.44 5.2K
13:53 71.45 71.45 71.45 71.45 0.3K
13:54 71.43 71.46 71.42 71.42 4.0K
13:55 71.44 71.48 71.44 71.47 4.9K
13:56 71.47 71.48 71.47 71.47 2.4K
13:57 71.48 71.49 71.48 71.48 5.6K
13:58 71.48 71.48 71.45 71.46 6.1K
13:59 71.44 71.44 71.44 71.44 0.9K
14:00 71.43 71.45 71.43 71.44 5.2K
14:01 71.46 71.46 71.46 71.46 2.9K
14:02 71.46 71.46 71.42 71.42 6.9K
14:03 71.42 71.42 71.40 71.41 5.8K
14:04 71.42 71.47 71.42 71.47 5.3K
14:05 71.48 71.48 71.42 71.42 7.3K
14:06 71.41 71.45 71.41 71.44 5.2K
14:07 71.45 71.45 71.44 71.45 4.0K
14:08 71.46 71.46 71.45 71.46 2.0K
14:09 71.47 71.47 71.46 71.46 4.3K
14:10 71.46 71.50 71.45 71.50 7.0K
14:11 71.50 71.50 71.47 71.47 6.2K
14:12 71.48 71.48 71.48 71.48 1.2K
14:13 71.45 71.47 71.45 71.47 7.9K
14:14 71.47 71.48 71.46 71.48 3.6K
14:15 71.47 71.47 71.46 71.47 5.1K
14:16 71.47 71.47 71.47 71.47 1.2K
14:17 71.46 71.46 71.46 71.46 2.8K
14:18 71.44 71.44 71.42 71.42 6.7K
14:19 71.43 71.43 71.41 71.42 1.1K
14:20 71.41 71.41 71.41 71.41 3.2K
14:21 71.42 71.42 71.40 71.40 5.2K
14:22 71.38 71.40 71.38 71.40 6.9K
14:23 71.40 71.40 71.39 71.40 4.2K
14:24 71.39 71.40 71.39 71.40 2.9K
14:25 71.40 71.40 71.39 71.40 3.4K
14:26 71.39 71.43 71.39 71.43 8.3K
14:27 71.43 71.43 71.42 71.42 2.8K
14:28 71.42 71.42 71.39 71.39 5.4K
14:29 71.37 71.38 71.36 71.38 4.4K
14:30 71.38 71.39 71.38 71.39 2.9K
14:31 71.38 71.42 71.38 71.41 3.6K
14:32 71.41 71.42 71.40 71.40 6.3K
14:33 71.40 71.41 71.40 71.41 2.1K
14:34 71.39 71.39 71.38 71.38 4.6K
14:35 71.37 71.38 71.37 71.38 5.2K
14:36 71.38 71.40 71.38 71.40 4.2K
14:37 71.40 71.40 71.39 71.40 1.4K
14:38 71.40 71.40 71.39 71.40 5.2K
14:39 71.38 71.38 71.36 71.36 3.4K
14:40 71.36 71.36 71.35 71.35 3.5K
14:41 71.35 71.35 71.34 71.35 1.6K
14:42 71.32 71.34 71.32 71.34 10.8K
14:43 71.31 71.31 71.28 71.28 5.8K
14:44 71.28 71.28 71.27 71.28 2.0K
14:45 71.27 71.27 71.26 71.26 1.9K
14:46 71.25 71.28 71.24 71.28 7.9K
14:47 71.26 71.27 71.26 71.26 1.4K
14:48 71.27 71.32 71.27 71.32 4.8K
14:49 71.30 71.30 71.30 71.30 2.6K
14:50 71.30 71.32 71.30 71.31 4.7K
14:51 71.31 71.35 71.31 71.35 2.5K
14:52 71.35 71.35 71.30 71.30 6.4K
14:53 71.29 71.31 71.29 71.31 2.8K
14:54 71.31 71.31 71.29 71.31 6.6K
14:55 71.29 71.33 71.29 71.33 2.3K
14:56 71.34 71.35 71.34 71.35 4.3K
14:57 71.35 71.35 71.33 71.33 2.8K
14:58 71.32 71.32 71.31 71.31 2.9K
14:59 71.32 71.37 71.32 71.36 7.5K
15:00 71.39 71.43 71.39 71.43 2.7K
15:01 71.43 71.45 71.43 71.44 2.6K
15:02 71.44 71.45 71.44 71.45 2.3K
15:03 71.44 71.47 71.44 71.45 6.7K
15:04 71.46 71.50 71.46 71.50 5.3K
15:05 71.48 71.49 71.46 71.46 7.9K
15:06 71.46 71.46 71.45 71.45 2.1K
15:07 71.45 71.47 71.45 71.47 4.6K
15:08 71.47 71.48 71.47 71.48 1.8K
15:09 71.49 71.50 71.48 71.50 3.2K
15:10 71.50 71.50 71.44 71.44 12.1K
15:11 71.42 71.42 71.36 71.36 8.3K
15:12 71.40 71.45 71.40 71.44 24.8K
15:13 71.47 71.47 71.43 71.43 7.6K
15:14 71.43 71.45 71.43 71.44 8.0K
15:15 71.43 71.45 71.42 71.45 10.4K
15:16 71.46 71.46 71.43 71.43 3.3K
15:17 71.45 71.46 71.43 71.46 6.6K
15:18 71.45 71.49 71.44 71.49 7.0K
15:19 71.47 71.48 71.46 71.47 7.5K
15:20 71.48 71.51 71.48 71.51 11.3K
15:21 71.51 71.52 71.50 71.50 2.6K
15:22 71.52 71.52 71.48 71.49 8.7K
15:23 71.49 71.49 71.48 71.47 6.6K
15:24 71.47 71.49 71.47 71.49 5.4K
15:25 71.48 71.51 71.48 71.50 9.5K
15:26 71.50 71.50 71.47 71.49 10.5K
15:27 71.49 71.49 71.47 71.48 6.0K
15:28 71.48 71.48 71.46 71.47 4.6K
15:29 71.46 71.46 71.45 71.46 5.7K
15:30 71.45 71.51 71.45 71.51 11.9K
15:31 71.51 71.54 71.51 71.54 6.7K
15:32 71.54 71.55 71.54 71.54 8.1K
15:33 71.55 71.55 71.54 71.54 5.9K
15:34 71.52 71.54 71.52 71.54 11.5K
15:35 71.55 71.56 71.53 71.53 9.9K
15:36 71.53 71.54 71.52 71.53 12.9K
15:37 71.53 71.53 71.52 71.52 5.3K
15:38 71.51 71.55 71.51 71.55 15.7K
15:39 71.56 71.56 71.56 71.56 5.9K
15:40 71.56 71.58 71.56 71.57 16.9K
15:41 71.57 71.57 71.56 71.57 9.2K
15:42 71.55 71.56 71.52 71.52 18.4K
15:43 71.51 71.52 71.50 71.52 10.5K
15:44 71.51 71.51 71.49 71.51 15.6K
15:45 71.51 71.51 71.50 71.51 15.6K
15:46 71.50 71.51 71.48 71.49 10.6K
15:47 71.49 71.50 71.49 71.50 8.4K
15:48 71.49 71.50 71.48 71.49 14.7K
15:49 71.49 71.51 71.47 71.49 26.2K
15:50 71.48 71.54 71.48 71.51 31.1K
15:51 71.51 71.52 71.48 71.47 22.0K
15:52 71.47 71.49 71.45 71.49 23.9K
15:53 71.49 71.50 71.47 71.50 30.0K
15:54 71.50 71.53 71.49 71.53 30.9K
15:55 71.52 71.56 71.52 71.55 58.8K
15:56 71.57 71.57 71.56 71.57 46.7K
15:57 71.56 71.60 71.56 71.56 83.7K
15:58 71.56 71.60 71.55 71.60 61.4K
15:59 71.60 71.60 71.59 71.59 391.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar