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 73.00 73.02 72.77 72.88 98.9K
09:31 72.88 73.04 72.88 72.94 14.2K
09:32 72.84 72.93 72.84 72.93 4.1K
09:33 72.90 72.99 72.90 72.99 3.3K
09:34 72.85 72.85 72.85 72.85 4.1K
09:35 72.77 72.77 72.62 72.68 11.7K
09:36 72.71 72.78 72.62 72.78 7.4K
09:37 72.85 72.85 72.80 72.80 3.1K
09:38 72.82 72.82 72.65 72.65 3.2K
09:39 72.66 72.70 72.66 72.70 2.2K
09:40 72.66 72.69 72.61 72.63 2.7K
09:41 72.60 72.60 72.53 72.54 2.9K
09:42 72.62 72.63 72.52 72.63 3.2K
09:43 72.60 72.62 72.59 72.62 1.1K
09:44 72.58 72.66 72.58 72.66 2.7K
09:45 72.61 72.67 72.60 72.67 2.0K
09:46 72.69 72.69 72.65 72.68 2.4K
09:47 72.68 72.68 72.53 72.53 3.6K
09:48 72.55 72.58 72.55 72.58 1.8K
09:49 72.58 72.70 72.58 72.68 4.6K
09:50 72.69 72.72 72.66 72.66 7.4K
09:51 72.67 72.67 72.65 72.65 0.6K
09:52 72.64 72.64 72.53 72.53 3.7K
09:53 72.48 72.51 72.48 72.49 7.1K
09:54 72.48 72.48 72.44 72.47 1.8K
09:55 72.46 72.46 72.41 72.41 3.0K
09:56 72.46 72.46 72.39 72.44 4.8K
09:57 72.43 72.48 72.41 72.47 17.2K
09:58 72.61 72.65 72.56 72.65 50.2K
09:59 72.58 72.62 72.52 72.52 9.1K
10:00 72.55 72.57 72.55 72.57 3.2K
10:01 72.55 72.55 72.44 72.44 22.4K
10:02 72.43 72.44 72.39 72.39 4.6K
10:03 72.42 72.46 72.42 72.44 5.8K
10:04 72.44 72.44 72.40 72.41 6.1K
10:05 72.39 72.39 72.35 72.35 5.2K
10:06 72.34 72.36 72.33 72.36 8.0K
10:07 72.37 72.37 72.29 72.29 10.5K
10:08 72.29 72.33 72.28 72.29 7.9K
10:09 72.29 72.29 72.24 72.27 4.0K
10:10 72.22 72.23 72.20 72.22 3.6K
10:11 72.20 72.20 72.12 72.16 9.2K
10:12 72.14 72.14 72.11 72.13 7.0K
10:13 72.13 72.13 72.12 72.11 6.3K
10:14 72.13 72.14 72.09 72.09 8.1K
10:15 72.07 72.09 72.07 72.09 3.1K
10:16 72.12 72.12 72.08 72.10 10.9K
10:17 72.10 72.12 72.09 72.09 6.9K
10:18 72.11 72.12 72.06 72.06 6.1K
10:19 72.04 72.04 72.03 72.04 14.5K
10:20 72.04 72.04 72.00 72.02 13.4K
10:21 72.02 72.07 72.01 72.07 5.2K
10:22 72.08 72.08 72.03 72.03 6.0K
10:23 72.04 72.04 71.99 71.99 5.7K
10:24 71.99 72.00 71.95 72.00 6.7K
10:25 71.99 72.03 71.97 72.03 5.3K
10:26 72.06 72.08 72.06 72.08 2.0K
10:27 72.10 72.10 72.04 72.04 9.2K
10:28 72.04 72.07 72.03 72.03 5.0K
10:29 72.05 72.05 72.02 72.02 54.5K
10:30 72.02 72.03 72.01 72.01 16.3K
10:31 72.02 72.11 72.02 72.11 5.6K
10:32 72.11 72.11 72.03 72.03 3.4K
10:33 72.00 72.00 71.97 71.99 1.8K
10:34 71.98 71.99 71.98 71.99 8.2K
10:35 72.03 72.05 72.03 72.03 4.7K
10:36 72.04 72.04 72.04 72.04 0.5K
10:37 72.03 72.06 72.03 72.06 4.1K
10:38 72.06 72.17 72.06 72.16 5.8K
10:39 72.16 72.16 72.15 72.15 2.0K
10:40 72.14 72.17 72.14 72.17 9.3K
10:41 72.17 72.18 72.16 72.18 3.6K
10:42 72.19 72.22 72.19 72.22 5.1K
10:43 72.21 72.24 72.21 72.24 4.0K
10:44 72.23 72.24 72.23 72.23 3.5K
10:45 72.24 72.24 72.19 72.19 6.9K
10:46 72.17 72.20 72.17 72.20 6.2K
10:47 72.22 72.22 72.22 72.22 2.4K
10:48 72.22 72.22 72.22 72.22 1.6K
10:49 72.23 72.25 72.23 72.23 4.8K
10:50 72.24 72.24 72.22 72.22 3.8K
10:51 72.22 72.28 72.22 72.26 5.8K
10:52 72.25 72.31 72.25 72.31 5.0K
10:53 72.32 72.32 72.28 72.29 10.0K
10:54 72.29 72.29 72.29 72.29 3.0K
10:55 72.29 72.30 72.27 72.27 4.9K
10:56 72.27 72.28 72.26 72.28 6.1K
10:57 72.27 72.33 72.27 72.33 7.5K
10:58 72.36 72.36 72.34 72.34 2.5K
10:59 72.35 72.35 72.33 72.33 2.5K
11:00 72.33 72.33 72.30 72.32 5.4K
11:01 72.34 72.37 72.34 72.36 5.4K
11:02 72.36 72.36 72.33 72.36 6.5K
11:03 72.38 72.40 72.38 72.40 2.4K
11:04 72.41 72.41 72.38 72.39 3.7K
11:05 72.40 72.40 72.39 72.39 1.6K
11:06 72.40 72.41 72.38 72.38 11.4K
11:07 72.32 72.32 72.29 72.29 5.0K
11:08 72.29 72.31 72.29 72.31 3.5K
11:09 72.33 72.33 72.31 72.33 4.0K
11:10 72.35 72.37 72.34 72.37 3.2K
11:11 72.37 72.37 72.37 72.37 2.5K
11:12 72.35 72.39 72.35 72.39 8.2K
11:13 72.41 72.42 72.39 72.39 4.4K
11:14 72.38 72.39 72.36 72.36 4.8K
11:15 72.37 72.38 72.36 72.36 2.9K
11:16 72.36 72.36 72.36 72.36 1.8K
11:17 72.35 72.35 72.33 72.33 6.9K
11:18 72.35 72.35 72.33 72.34 4.1K
11:19 72.34 72.39 72.34 72.39 6.5K
11:20 72.40 72.41 72.39 72.39 4.5K
11:21 72.38 72.40 72.38 72.39 2.6K
11:22 72.40 72.40 72.39 72.39 3.6K
11:23 72.36 72.36 72.32 72.34 3.6K
11:24 72.34 72.34 72.31 72.32 3.0K
11:25 72.31 72.35 72.31 72.33 6.8K
11:26 72.32 72.32 72.31 72.31 2.6K
11:27 72.31 72.31 72.28 72.29 5.0K
11:28 72.29 72.33 72.29 72.30 7.6K
11:29 72.31 72.33 72.31 72.31 3.5K
11:30 72.30 72.31 72.29 72.29 3.8K
11:31 72.29 72.33 72.29 72.33 9.5K
11:32 72.37 72.39 72.37 72.39 1.9K
11:33 72.39 72.40 72.37 72.37 2.7K
11:34 72.37 72.37 72.35 72.35 26.5K
11:35 72.34 72.35 72.34 72.34 23.4K
11:36 72.34 72.37 72.34 72.36 6.9K
11:37 72.39 72.40 72.38 72.38 4.0K
11:38 72.37 72.40 72.37 72.40 4.3K
11:39 72.41 72.43 72.41 72.43 1.6K
11:40 72.44 72.44 72.42 72.43 1.7K
11:41 72.43 72.45 72.43 72.45 2.0K
11:42 72.43 72.43 72.42 72.42 3.4K
11:43 72.44 72.44 72.43 72.43 0.9K
11:44 72.44 72.44 72.43 72.43 1.2K
11:45 72.42 72.42 72.40 72.40 3.4K
11:46 72.41 72.41 72.38 72.39 3.7K
11:47 72.40 72.42 72.40 72.42 3.1K
11:48 72.43 72.47 72.43 72.47 3.7K
11:49 72.49 72.49 72.47 72.49 3.1K
11:50 72.47 72.48 72.47 72.48 1.3K
11:51 72.47 72.49 72.47 72.49 3.0K
11:52 72.49 72.49 72.48 72.48 1.4K
11:53 72.48 72.48 72.46 72.47 1.7K
11:54 72.46 72.46 72.42 72.42 4.6K
11:55 72.44 72.45 72.44 72.45 0.4K
11:56 72.45 72.45 72.45 72.44 0.9K
11:57 72.44 72.44 72.43 72.44 3.3K
11:58 72.45 72.46 72.45 72.46 1.9K
11:59 72.46 72.49 72.44 72.49 2.4K
12:00 72.49 72.56 72.49 72.56 8.1K
12:01 72.56 72.56 72.52 72.52 5.7K
12:02 72.53 72.56 72.53 72.56 1.4K
12:03 72.56 72.60 72.56 72.60 2.7K
12:04 72.60 72.60 72.60 72.60 0.1K
12:05 72.61 72.61 72.58 72.58 1.9K
12:06 72.61 72.61 72.58 72.58 1.8K
12:07 72.61 72.61 72.61 72.61 0.5K
12:08 72.61 72.63 72.61 72.62 5.2K
12:09 72.64 72.64 72.64 72.64 1.9K
12:10 72.64 72.66 72.64 72.66 1.2K
12:11 72.65 72.65 72.62 72.62 7.1K
12:12 72.62 72.65 72.62 72.65 2.1K
12:13 72.67 72.70 72.67 72.70 2.4K
12:14 72.72 72.72 72.72 72.72 0.6K
12:15 72.72 72.72 72.71 72.71 1.5K
12:16 72.72 72.73 72.72 72.73 2.5K
12:17 72.73 72.75 72.73 72.75 5.1K
12:18 72.75 72.75 72.73 72.73 3.7K
12:19 72.73 72.73 72.69 72.71 7.5K
12:20 72.70 72.70 72.70 72.70 1.0K
12:21 72.73 72.73 72.73 72.73 2.7K
12:22 72.73 72.74 72.73 72.74 1.2K
12:23 72.73 72.74 72.73 72.74 1.1K
12:24 72.74 72.74 72.73 72.73 2.8K
12:25 72.73 72.73 72.72 72.73 2.8K
12:26 72.71 72.71 72.70 72.69 2.4K
12:27 72.69 72.69 72.67 72.67 2.8K
12:28 72.67 72.67 72.65 72.65 4.1K
12:29 72.67 72.67 72.67 72.67 0.4K
12:30 72.69 72.72 72.69 72.72 3.3K
12:31 72.72 72.72 72.72 72.72 0.9K
12:32 72.71 72.75 72.71 72.74 5.5K
12:33 72.74 72.74 72.72 72.72 4.3K
12:34 72.71 72.71 72.71 72.71 2.6K
12:35 72.72 72.72 72.70 72.70 1.9K
12:36 72.70 72.70 72.67 72.67 3.1K
12:37 72.67 72.67 72.66 72.67 1.4K
12:38 72.68 72.69 72.68 72.68 1.5K
12:39 72.68 72.68 72.67 72.68 2.1K
12:40 72.67 72.67 72.67 72.67 0.2K
12:41 72.67 72.67 72.64 72.66 3.3K
12:42 72.67 72.67 72.67 72.67 1.0K
12:43 72.67 72.67 72.67 72.67 0.7K
12:44 72.67 72.69 72.65 72.65 3.5K
12:45 72.63 72.64 72.63 72.64 1.5K
12:46 72.63 72.63 72.63 72.63 1.1K
12:47 72.65 72.65 72.62 72.62 4.3K
12:50 72.64 72.65 72.64 72.65 2.5K
12:51 72.65 72.65 72.65 72.65 2.5K
12:52 72.64 72.64 72.64 72.64 1.6K
12:53 72.63 72.65 72.63 72.65 2.1K
12:54 72.66 72.66 72.66 72.66 1.5K
12:55 72.65 72.65 72.65 72.65 0.5K
12:56 72.64 72.64 72.62 72.62 3.8K
12:57 72.62 72.62 72.62 72.62 1.0K
12:58 72.62 72.64 72.62 72.64 4.0K
12:59 72.63 72.65 72.63 72.65 2.2K
13:00 72.67 72.67 72.67 72.67 0.4K
13:01 72.66 72.67 72.64 72.64 3.9K
13:02 72.64 72.64 72.63 72.63 1.8K
13:03 72.63 72.63 72.63 72.63 3.1K
13:05 72.64 72.64 72.62 72.62 6.8K
13:06 72.63 72.63 72.63 72.63 3.7K
13:07 72.63 72.65 72.63 72.65 1.7K
13:08 72.65 72.66 72.65 72.66 1.9K
13:09 72.66 72.66 72.65 72.65 1.5K
13:10 72.65 72.66 72.65 72.66 0.6K
13:11 72.66 72.66 72.66 72.66 1.4K
13:12 72.66 72.66 72.65 72.65 1.2K
13:13 72.66 72.66 72.66 72.66 1.3K
13:15 72.66 72.67 72.66 72.66 2.8K
13:16 72.66 72.68 72.66 72.67 2.7K
13:17 72.67 72.69 72.67 72.69 1.0K
13:18 72.69 72.69 72.68 72.68 2.6K
13:19 72.68 72.68 72.67 72.67 2.7K
13:20 72.67 72.67 72.67 72.67 1.5K
13:21 72.67 72.67 72.66 72.67 3.1K
13:22 72.67 72.67 72.66 72.66 1.3K
13:23 72.66 72.66 72.66 72.66 1.2K
13:24 72.67 72.68 72.66 72.66 3.4K
13:25 72.65 72.66 72.65 72.66 3.4K
13:26 72.66 72.66 72.66 72.66 1.6K
13:27 72.65 72.65 72.65 72.65 1.4K
13:28 72.65 72.65 72.64 72.64 1.3K
13:29 72.65 72.65 72.63 72.64 4.4K
13:30 72.64 72.64 72.57 72.57 10.9K
13:31 72.58 72.58 72.54 72.54 10.6K
13:32 72.50 72.54 72.50 72.54 15.2K
13:33 72.55 72.55 72.54 72.54 1.5K
13:34 72.54 72.54 72.54 72.54 1.0K
13:35 72.54 72.55 72.54 72.54 0.9K
13:36 72.52 72.52 72.47 72.47 5.4K
13:37 72.47 72.47 72.47 72.47 0.6K
13:38 72.47 72.47 72.47 72.47 1.3K
13:39 72.48 72.48 72.48 72.48 2.0K
13:40 72.47 72.48 72.45 72.45 3.7K
13:41 72.45 72.45 72.42 72.42 4.2K
13:42 72.43 72.43 72.43 72.43 22.1K
13:43 72.41 72.41 72.41 72.41 3.5K
13:44 72.41 72.41 72.41 72.41 1.5K
13:45 72.43 72.44 72.43 72.44 1.8K
13:46 72.44 72.44 72.44 72.44 1.5K
13:47 72.44 72.52 72.44 72.51 46.6K
13:48 72.51 72.51 72.45 72.44 6.3K
13:49 72.45 72.45 72.44 72.44 0.8K
13:50 72.44 72.45 72.44 72.45 1.0K
13:51 72.46 72.46 72.46 72.46 0.8K
13:52 72.43 72.43 72.41 72.41 3.4K
13:53 72.40 72.42 72.40 72.42 1.4K
13:54 72.42 72.43 72.42 72.43 1.0K
13:55 72.43 72.45 72.42 72.45 5.3K
13:56 72.47 72.47 72.47 72.47 0.6K
13:57 72.48 72.48 72.47 72.47 3.4K
13:58 72.48 72.48 72.48 72.48 1.2K
13:59 72.48 72.48 72.47 72.47 2.7K
14:00 72.48 72.49 72.48 72.48 3.8K
14:01 72.48 72.51 72.48 72.51 4.1K
14:02 72.51 72.51 72.50 72.51 2.5K
14:03 72.51 72.53 72.51 72.52 2.8K
14:04 72.51 72.51 72.51 72.51 1.7K
14:05 72.50 72.53 72.50 72.53 1.6K
14:06 72.53 72.54 72.53 72.54 1.3K
14:08 72.54 72.54 72.53 72.53 1.7K
14:09 72.54 72.57 72.54 72.57 2.4K
14:10 72.57 72.57 72.57 72.57 0.7K
14:11 72.58 72.59 72.58 72.59 2.2K
14:12 72.59 72.59 72.59 72.58 1.2K
14:13 72.60 72.60 72.60 72.60 1.6K
14:14 72.60 72.60 72.59 72.59 2.2K
14:15 72.60 72.62 72.60 72.61 3.0K
14:16 72.62 72.62 72.59 72.59 5.5K
14:17 72.60 72.61 72.60 72.61 1.3K
14:18 72.61 72.62 72.61 72.62 1.0K
14:19 72.63 72.65 72.63 72.65 1.9K
14:20 72.64 72.65 72.64 72.65 1.0K
14:21 72.65 72.65 72.65 72.65 1.4K
14:22 72.65 72.65 72.65 72.65 0.5K
14:23 72.66 72.66 72.63 72.63 12.6K
14:24 72.62 72.62 72.62 72.62 1.5K
14:25 72.62 72.62 72.62 72.62 1.5K
14:26 72.63 72.64 72.63 72.63 1.3K
14:27 72.64 72.64 72.64 72.64 1.3K
14:28 72.66 72.66 72.65 72.66 5.1K
14:29 72.65 72.66 72.63 72.64 3.2K
14:30 72.62 72.62 72.59 72.59 2.2K
14:31 72.59 72.59 72.59 72.59 0.2K
14:32 72.59 72.59 72.59 72.59 1.0K
14:33 72.59 72.60 72.56 72.56 11.8K
14:34 72.56 72.56 72.54 72.54 5.1K
14:35 72.55 72.55 72.54 72.54 11.3K
14:37 72.54 72.54 72.54 72.54 0.8K
14:38 72.54 72.55 72.54 72.55 0.9K
14:39 72.54 72.54 72.52 72.53 3.2K
14:40 72.52 72.52 72.51 72.52 12.3K
14:41 72.53 72.53 72.51 72.51 3.9K
14:43 72.53 72.56 72.53 72.56 2.8K
14:44 72.56 72.56 72.56 72.56 1.6K
14:45 72.56 72.57 72.56 72.57 1.8K
14:46 72.57 72.60 72.57 72.60 4.2K
14:47 72.59 72.60 72.59 72.60 2.0K
14:48 72.59 72.60 72.59 72.60 0.9K
14:49 72.61 72.62 72.61 72.62 1.4K
14:50 72.62 72.63 72.62 72.62 1.6K
14:51 72.63 72.64 72.63 72.64 2.4K
14:52 72.64 72.64 72.62 72.62 3.7K
14:53 72.61 72.61 72.60 72.60 4.9K
14:54 72.61 72.61 72.61 72.61 0.3K
14:55 72.60 72.60 72.60 72.60 7.7K
14:56 72.60 72.61 72.60 72.61 1.7K
14:57 72.60 72.62 72.60 72.61 8.6K
14:58 72.63 72.63 72.62 72.62 3.6K
14:59 72.63 72.63 72.63 72.63 1.2K
15:00 72.63 72.64 72.63 72.64 1.6K
15:01 72.64 72.64 72.63 72.64 1.4K
15:02 72.64 72.64 72.62 72.62 9.1K
15:03 72.61 72.61 72.58 72.58 5.5K
15:04 72.57 72.57 72.57 72.57 1.1K
15:05 72.58 72.58 72.58 72.58 1.3K
15:06 72.59 72.59 72.58 72.58 0.6K
15:07 72.58 72.58 72.57 72.57 3.3K
15:08 72.57 72.57 72.57 72.57 13.3K
15:09 72.58 72.58 72.55 72.55 14.3K
15:10 72.55 72.55 72.55 72.55 1.1K
15:11 72.55 72.55 72.54 72.55 5.9K
15:12 72.55 72.55 72.51 72.51 4.5K
15:13 72.51 72.53 72.51 72.53 3.3K
15:14 72.53 72.54 72.53 72.54 1.0K
15:15 72.53 72.53 72.53 72.53 6.3K
15:16 72.54 72.54 72.53 72.54 2.8K
15:17 72.54 72.57 72.54 72.56 18.1K
15:18 72.57 72.57 72.56 72.56 2.2K
15:19 72.56 72.56 72.53 72.53 4.1K
15:20 72.53 72.54 72.53 72.54 2.5K
15:21 72.53 72.53 72.53 72.53 0.8K
15:22 72.53 72.54 72.53 72.54 4.1K
15:23 72.54 72.54 72.53 72.54 2.6K
15:24 72.54 72.56 72.54 72.56 6.4K
15:25 72.55 72.55 72.55 72.55 1.6K
15:26 72.55 72.56 72.54 72.54 2.4K
15:27 72.55 72.55 72.55 72.55 1.8K
15:28 72.55 72.55 72.55 72.55 1.1K
15:29 72.55 72.56 72.55 72.56 3.7K
15:30 72.56 72.58 72.56 72.58 3.8K
15:31 72.58 72.61 72.58 72.61 6.4K
15:32 72.60 72.61 72.60 72.61 6.6K
15:33 72.61 72.61 72.61 72.61 1.4K
15:34 72.61 72.61 72.61 72.61 2.9K
15:35 72.61 72.64 72.61 72.64 6.7K
15:36 72.64 72.64 72.63 72.64 3.6K
15:37 72.65 72.66 72.65 72.66 5.5K
15:38 72.65 72.66 72.65 72.65 5.2K
15:40 72.65 72.66 72.65 72.66 2.4K
15:41 72.66 72.67 72.65 72.67 4.9K
15:42 72.66 72.67 72.66 72.67 9.9K
15:43 72.69 72.71 72.69 72.70 5.5K
15:44 72.70 72.72 72.70 72.71 9.9K
15:45 72.71 72.75 72.71 72.75 5.1K
15:46 72.75 72.77 72.75 72.77 5.2K
15:47 72.78 72.78 72.78 72.78 4.2K
15:48 72.77 72.79 72.77 72.79 8.5K
15:49 72.79 72.81 72.79 72.80 11.3K
15:50 72.81 72.83 72.79 72.82 15.4K
15:51 72.82 72.83 72.79 72.82 21.8K
15:52 72.81 72.82 72.76 72.77 12.7K
15:53 72.77 72.78 72.73 72.73 11.2K
15:54 72.74 72.77 72.74 72.77 18.1K
15:55 72.73 72.78 72.73 72.77 17.6K
15:56 72.77 73.01 72.77 73.00 191.9K
15:57 73.00 73.04 73.00 73.04 47.2K
15:58 73.03 73.04 73.03 73.04 49.2K
15:59 73.04 73.05 73.01 73.02 664.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar