1,320€
-2,22%
Echtzeit-Aktienkurs Travelsky Technology Limited
Bid:
Ask:
Aktienkurse zur Travelsky Technology Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2024 | 1,33 | 1,34 | 1,31 | 1,33 | -1,85% | - |
| 20.05.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 2,27% | - |
| 17.05.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 0,76% | - |
| 16.05.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 0,77% | - |
| 15.05.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 0,78% | - |
| 14.05.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -3,01% | - |
| 13.05.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 3,10% | - |
| 10.05.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 4,88% | - |
| 09.05.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 0,82% | - |
| 08.05.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -0,81% | - |
| 07.05.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -2,38% | - |
| 06.05.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,80% | - |
| 03.05.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 1,63% | - |
| 02.05.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 0,82% | - |
| 30.04.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -2,40% | - |
| 29.04.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -1,57% | - |
| 26.04.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 5,83% | - |
| 25.04.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 2,56% | - |
| 24.04.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 4,46% | - |
| 23.04.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 1,82% | - |
| 22.04.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 1,85% | - |
| 19.04.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -2,70% | - |
| 18.04.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
| 17.04.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 2,78% | - |
| 16.04.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -0,92% | - |
| 15.04.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -0,91% | - |
| 12.04.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -3,51% | - |
| 11.04.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 1,79% | - |
| 10.04.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 1,82% | - |
| 09.04.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 1,85% | - |
| 08.04.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 0,93% | - |
| 05.04.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -1,83% | - |
| 04.04.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -1,80% | - |
| 03.04.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -5,93% | - |
| 02.04.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 7,27% | - |
| 28.03.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 5,77% | - |
| 27.03.2024 | 1,04 | 1,04 | 1,04 | 1,04 | -1,89% | - |
| 26.03.2024 | 1,06 | 1,06 | 1,06 | 1,06 | -0,93% | - |
| 25.03.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -1,83% | - |
| 22.03.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -2,68% | - |
| 21.03.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 1,82% | - |
| 20.03.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 2,80% | - |
| 19.03.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 0,94% | - |
| 18.03.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 0,95% | - |
| 15.03.2024 | 1,05 | 1,05 | 1,05 | 1,05 | 0,96% | - |
| 14.03.2024 | 1,04 | 1,04 | 1,04 | 1,04 | 0,97% | - |
| 13.03.2024 | 1,03 | 1,03 | 1,03 | 1,03 | -1,90% | - |
| 12.03.2024 | 1,05 | 1,05 | 1,05 | 1,05 | 0,96% | - |
| 11.03.2024 | 1,04 | 1,04 | 1,04 | 1,04 | 0,00% | - |
| 08.03.2024 | 1,04 | 1,04 | 1,04 | 1,04 | -1,89% | - |
| 07.03.2024 | 1,06 | 1,06 | 1,06 | 1,06 | -2,75% | - |
| 06.03.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 4,81% | - |
| 05.03.2024 | 1,04 | 1,04 | 1,04 | 1,04 | -0,95% | - |
| 04.03.2024 | 1,05 | 1,05 | 1,05 | 1,05 | -3,67% | - |
| 01.03.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -0,91% | - |
| 29.02.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 2,80% | - |
| 28.02.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 1,90% | - |
| 27.02.2024 | 1,05 | 1,05 | 1,05 | 1,05 | -0,94% | - |
| 26.02.2024 | 1,03 | 1,06 | 1,03 | 1,06 | 3,92% | 200,00 |
| 23.02.2024 | 1,02 | 1,02 | 1,02 | 1,02 | -2,86% | - |
| 22.02.2024 | 1,01 | 1,05 | 1,01 | 1,05 | 0,96% | 1.020,00 |
| 21.02.2024 | 1,04 | 1,04 | 1,04 | 1,04 | 7,77% | - |
| 20.02.2024 | 0,97 | 0,97 | 0,97 | 0,97 | 0,52% | - |
| 19.02.2024 | 0,96 | 0,96 | 0,96 | 0,96 | -1,03% | - |
| 16.02.2024 | 0,97 | 0,97 | 0,97 | 0,97 | 2,11% | - |
| 15.02.2024 | 0,95 | 0,95 | 0,95 | 0,95 | 0,00% | - |
| 14.02.2024 | 0,95 | 0,95 | 0,95 | 0,95 | 1,60% | - |
| 13.02.2024 | 0,94 | 0,94 | 0,94 | 0,94 | 0,54% | - |
| 12.02.2024 | 0,93 | 0,93 | 0,93 | 0,93 | 0,00% | - |
| 09.02.2024 | 0,93 | 0,93 | 0,93 | 0,93 | -3,63% | - |
| 08.02.2024 | 0,97 | 0,97 | 0,97 | 0,97 | 1,58% | - |
| 07.02.2024 | 0,95 | 0,95 | 0,95 | 0,95 | -1,55% | - |
| 06.02.2024 | 0,97 | 0,97 | 0,97 | 0,97 | 4,32% | - |
| 05.02.2024 | 0,93 | 0,93 | 0,93 | 0,93 | 0,00% | - |
| 02.02.2024 | 0,93 | 0,93 | 0,93 | 0,93 | -2,63% | - |
| 01.02.2024 | 0,95 | 0,95 | 0,95 | 0,95 | 4,40% | - |
| 31.01.2024 | 0,91 | 0,91 | 0,91 | 0,91 | -2,15% | - |
| 30.01.2024 | 0,93 | 0,93 | 0,93 | 0,93 | -3,63% | - |
| 29.01.2024 | 0,97 | 0,97 | 0,97 | 0,97 | 0,52% | - |
| 26.01.2024 | 0,96 | 0,96 | 0,96 | 0,96 | -4,00% | - |
| 25.01.2024 | 1,00 | 1,00 | 1,00 | 1,00 | 3,63% | - |
| 24.01.2024 | 0,95 | 0,97 | 0,95 | 0,97 | 8,43% | 50,00 |
| 23.01.2024 | 0,89 | 0,89 | 0,89 | 0,89 | 0,00% | - |
| 22.01.2024 | 0,89 | 0,89 | 0,89 | 0,89 | -5,82% | 2.490,00 |
| 19.01.2024 | 0,95 | 0,95 | 0,95 | 0,95 | -9,13% | - |
| 18.01.2024 | 1,04 | 1,04 | 1,04 | 1,04 | -6,31% | - |
| 17.01.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -26,00% | - |
| 16.01.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 2,04% | - |
| 15.01.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 3,52% | - |
| 12.01.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -0,70% | - |
| 11.01.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,70% | - |
| 10.01.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -2,07% | - |
| 09.01.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -0,68% | - |
| 08.01.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -2,67% | - |
| 05.01.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 04.01.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -0,66% | - |
| 03.01.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 1,34% | - |
| 02.01.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -3,25% | - |
| 29.12.2023 | 1,54 | 1,54 | 1,54 | 1,54 | 3,36% | - |
| 28.12.2023 | 1,49 | 1,49 | 1,49 | 1,49 | 0,68% | - |