1,595€
-2,45%
Echtzeit-Aktienkurs Helloworld Travel Ltd. - Registered Shares o.N.
Bid:
Ask:
Aktienkurse zur Helloworld Travel Ltd. - Registered Shares o.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 1,59 | 1,60 | 1,59 | 1,60 | -2,45% | - |
| 18.04.2024 | 1,64 | 1,65 | 1,64 | 1,64 | 1,24% | - |
| 17.04.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -0,62% | - |
| 16.04.2024 | 1,63 | 1,64 | 1,63 | 1,63 | -2,99% | - |
| 15.04.2024 | 1,69 | 1,69 | 1,68 | 1,68 | -2,62% | - |
| 12.04.2024 | 1,73 | 1,74 | 1,72 | 1,72 | -1,43% | - |
| 11.04.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -1,69% | - |
| 10.04.2024 | 1,79 | 1,79 | 1,78 | 1,78 | -2,20% | - |
| 09.04.2024 | 1,81 | 1,82 | 1,81 | 1,82 | 3,13% | - |
| 08.04.2024 | 1,77 | 1,77 | 1,76 | 1,76 | 1,15% | - |
| 05.04.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -2,52% | - |
| 04.04.2024 | 1,79 | 1,79 | 1,78 | 1,79 | 1,13% | - |
| 03.04.2024 | 1,77 | 1,78 | 1,77 | 1,77 | -1,94% | - |
| 02.04.2024 | 1,80 | 1,84 | 1,80 | 1,80 | -1,10% | 6,00 |
| 28.03.2024 | 1,83 | 1,83 | 1,82 | 1,82 | 3,70% | - |
| 27.03.2024 | 1,76 | 1,76 | 1,75 | 1,76 | 0,86% | - |
| 26.03.2024 | 1,75 | 1,75 | 1,74 | 1,74 | -1,69% | - |
| 25.03.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -0,28% | - |
| 22.03.2024 | 1,78 | 1,78 | 1,77 | 1,78 | -2,74% | - |
| 21.03.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 0,83% | - |
| 20.03.2024 | 1,80 | 1,81 | 1,80 | 1,81 | 0,84% | - |
| 19.03.2024 | 1,79 | 1,80 | 1,79 | 1,80 | 3,16% | - |
| 18.03.2024 | 1,74 | 1,76 | 1,72 | 1,74 | -1,14% | 4,00 |
| 15.03.2024 | 1,77 | 1,77 | 1,76 | 1,76 | 0,28% | - |
| 14.03.2024 | 1,76 | 1,76 | 1,75 | 1,76 | 0,57% | - |
| 13.03.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 1,75% | - |
| 12.03.2024 | 1,72 | 1,73 | 1,72 | 1,72 | 2,39% | - |
| 11.03.2024 | 1,68 | 1,68 | 1,67 | 1,68 | 0,00% | - |
| 08.03.2024 | 1,68 | 1,69 | 1,68 | 1,68 | 1,82% | - |
| 07.03.2024 | 1,65 | 1,69 | 1,60 | 1,65 | 0,61% | 682,00 |
| 06.03.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -0,61% | - |
| 05.03.2024 | 1,64 | 1,65 | 1,64 | 1,65 | -0,60% | - |
| 04.03.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -0,60% | - |
| 01.03.2024 | 1,67 | 1,70 | 1,62 | 1,67 | 0,60% | 8,00 |
| 29.02.2024 | 1,66 | 1,66 | 1,65 | 1,66 | 1,85% | - |
| 28.02.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -2,40% | - |
| 27.02.2024 | 1,67 | 1,68 | 1,67 | 1,67 | -0,60% | - |
| 26.02.2024 | 1,69 | 1,69 | 1,64 | 1,68 | -4,83% | 580,00 |
| 23.02.2024 | 1,76 | 1,76 | 1,75 | 1,76 | -1,68% | - |
| 22.02.2024 | 1,80 | 1,80 | 1,79 | 1,79 | 4,37% | - |
| 21.02.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 4,89% | - |
| 20.02.2024 | 1,65 | 1,65 | 1,64 | 1,64 | 3,15% | - |
| 19.02.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | - |
| 16.02.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 1,28% | - |
| 15.02.2024 | 1,57 | 1,57 | 1,56 | 1,57 | -1,26% | - |
| 14.02.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -1,25% | - |
| 13.02.2024 | 1,62 | 1,62 | 1,61 | 1,61 | -3,02% | - |
| 12.02.2024 | 1,66 | 1,66 | 1,65 | 1,66 | 3,76% | - |
| 09.02.2024 | 1,59 | 1,60 | 1,59 | 1,60 | 3,91% | - |
| 08.02.2024 | 1,55 | 1,55 | 1,54 | 1,54 | -0,65% | - |
| 07.02.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 1,31% | - |
| 06.02.2024 | 1,53 | 1,53 | 1,52 | 1,53 | 1,33% | - |
| 05.02.2024 | 1,52 | 1,52 | 1,51 | 1,51 | -0,66% | - |
| 02.02.2024 | 1,52 | 1,53 | 1,52 | 1,52 | 3,41% | - |
| 01.02.2024 | 1,48 | 1,51 | 1,47 | 1,47 | -0,68% | 7,00 |
| 31.01.2024 | 1,48 | 1,49 | 1,48 | 1,48 | 0,68% | - |
| 30.01.2024 | 1,48 | 1,48 | 1,47 | 1,47 | 0,00% | - |
| 29.01.2024 | 1,47 | 1,47 | 1,46 | 1,47 | 0,00% | - |
| 26.01.2024 | 1,47 | 1,47 | 1,46 | 1,47 | 0,00% | - |
| 25.01.2024 | 1,46 | 1,47 | 1,46 | 1,47 | 1,38% | - |
| 24.01.2024 | 1,49 | 1,49 | 1,45 | 1,45 | -1,37% | 800,00 |
| 23.01.2024 | 1,47 | 1,47 | 1,46 | 1,47 | 1,38% | - |
| 22.01.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 19.01.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 1,40% | - |
| 18.01.2024 | 1,42 | 1,43 | 1,42 | 1,43 | 0,00% | - |
| 17.01.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,71% | - |
| 16.01.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 15.01.2024 | 1,43 | 1,43 | 1,42 | 1,42 | 1,43% | - |
| 12.01.2024 | 1,40 | 1,41 | 1,40 | 1,40 | -2,11% | - |
| 11.01.2024 | 1,43 | 1,43 | 1,42 | 1,43 | 0,00% | - |
| 10.01.2024 | 1,44 | 1,44 | 1,43 | 1,43 | 1,42% | - |
| 09.01.2024 | 1,41 | 1,42 | 1,41 | 1,41 | 2,18% | - |
| 08.01.2024 | 1,38 | 1,38 | 1,37 | 1,38 | -3,51% | - |
| 05.01.2024 | 1,42 | 1,43 | 1,38 | 1,43 | 0,00% | 1,00 |
| 04.01.2024 | 1,44 | 1,45 | 1,43 | 1,43 | -1,38% | - |
| 03.01.2024 | 1,46 | 1,46 | 1,45 | 1,45 | -3,99% | - |
| 02.01.2024 | 1,51 | 1,54 | 1,51 | 1,51 | 0,67% | 7,00 |
| 29.12.2023 | 1,51 | 1,51 | 1,50 | 1,50 | -0,66% | - |
| 28.12.2023 | 1,51 | 1,51 | 1,50 | 1,51 | 0,00% | - |
| 27.12.2023 | 1,52 | 1,52 | 1,51 | 1,51 | 0,67% | - |
| 22.12.2023 | 1,50 | 1,50 | 1,49 | 1,50 | 1,36% | - |
| 21.12.2023 | 1,48 | 1,49 | 1,48 | 1,48 | -2,64% | - |
| 20.12.2023 | 1,52 | 1,53 | 1,52 | 1,52 | 0,66% | - |
| 19.12.2023 | 1,51 | 1,51 | 1,50 | 1,51 | 2,03% | - |
| 18.12.2023 | 1,48 | 1,48 | 1,48 | 1,48 | 0,68% | - |
| 15.12.2023 | 1,46 | 1,47 | 1,46 | 1,47 | -0,68% | - |
| 14.12.2023 | 1,50 | 1,50 | 1,48 | 1,48 | -0,67% | - |
| 13.12.2023 | 1,48 | 1,49 | 1,48 | 1,49 | 1,37% | - |
| 12.12.2023 | 1,49 | 1,49 | 1,47 | 1,47 | -2,01% | - |
| 11.12.2023 | 1,50 | 1,51 | 1,50 | 1,50 | -1,97% | - |
| 08.12.2023 | 1,53 | 1,53 | 1,52 | 1,53 | 2,69% | - |
| 07.12.2023 | 1,49 | 1,50 | 1,48 | 1,49 | -3,26% | - |
| 06.12.2023 | 1,54 | 1,55 | 1,54 | 1,54 | 1,99% | - |
| 05.12.2023 | 1,51 | 1,51 | 1,51 | 1,51 | -2,59% | - |
| 04.12.2023 | 1,55 | 1,56 | 1,55 | 1,55 | 2,66% | - |
| 01.12.2023 | 1,49 | 1,53 | 1,49 | 1,51 | -2,59% | 7,00 |
| 30.11.2023 | 1,55 | 1,55 | 1,54 | 1,55 | 1,98% | - |
| 29.11.2023 | 1,52 | 1,52 | 1,52 | 1,52 | -1,30% | - |
| 28.11.2023 | 1,54 | 1,54 | 1,53 | 1,54 | 1,99% | - |
| 27.11.2023 | 1,51 | 1,51 | 1,50 | 1,51 | 2,73% | - |