1,300€
-1,89%
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 | 1,30 | 1,30 | -1,89% | - |
| 20.05.2024 | 1,38 | 1,38 | 1,32 | 1,33 | -3,99% | - |
| 17.05.2024 | 1,34 | 1,39 | 1,33 | 1,38 | 3,37% | - |
| 16.05.2024 | 1,35 | 1,36 | 1,31 | 1,34 | 1,14% | - |
| 15.05.2024 | 1,32 | 1,33 | 1,31 | 1,32 | 0,00% | - |
| 14.05.2024 | 1,36 | 1,36 | 1,30 | 1,32 | -2,58% | - |
| 13.05.2024 | 1,30 | 1,36 | 1,30 | 1,36 | 4,23% | - |
| 10.05.2024 | 1,25 | 1,31 | 1,25 | 1,30 | 4,00% | - |
| 09.05.2024 | 1,25 | 1,26 | 1,24 | 1,25 | 1,63% | - |
| 08.05.2024 | 1,23 | 1,24 | 1,21 | 1,23 | 0,00% | - |
| 07.05.2024 | 1,27 | 1,27 | 1,22 | 1,23 | -3,15% | - |
| 06.05.2024 | 1,27 | 1,28 | 1,25 | 1,27 | 0,00% | - |
| 03.05.2024 | 1,26 | 1,27 | 1,25 | 1,27 | 0,79% | - |
| 02.05.2024 | 1,24 | 1,26 | 1,23 | 1,26 | 3,70% | - |
| 30.04.2024 | 1,25 | 1,25 | 1,21 | 1,22 | -2,02% | - |
| 29.04.2024 | 1,29 | 1,29 | 1,23 | 1,24 | -3,88% | - |
| 26.04.2024 | 1,22 | 1,31 | 1,22 | 1,29 | 5,74% | - |
| 25.04.2024 | 1,21 | 1,24 | 1,21 | 1,22 | 1,24% | - |
| 24.04.2024 | 1,19 | 1,21 | 1,18 | 1,21 | 4,78% | - |
| 23.04.2024 | 1,13 | 1,15 | 1,13 | 1,15 | 4,55% | - |
| 22.04.2024 | 1,12 | 1,12 | 1,08 | 1,10 | 0,00% | - |
| 19.04.2024 | 1,13 | 1,13 | 1,08 | 1,10 | -2,22% | - |
| 18.04.2024 | 1,12 | 1,13 | 1,11 | 1,13 | 0,90% | - |
| 17.04.2024 | 1,12 | 1,13 | 1,11 | 1,12 | 2,76% | - |
| 16.04.2024 | 1,10 | 1,10 | 1,08 | 1,09 | -0,91% | - |
| 15.04.2024 | 1,11 | 1,11 | 1,09 | 1,10 | -1,35% | - |
| 12.04.2024 | 1,16 | 1,16 | 1,10 | 1,11 | -3,90% | - |
| 11.04.2024 | 1,14 | 1,17 | 1,14 | 1,16 | 1,76% | - |
| 10.04.2024 | 1,13 | 1,15 | 1,13 | 1,14 | 0,89% | - |
| 09.04.2024 | 1,10 | 1,13 | 1,10 | 1,13 | 2,74% | - |
| 08.04.2024 | 1,09 | 1,12 | 1,09 | 1,10 | 0,92% | - |
| 05.04.2024 | 1,11 | 1,11 | 1,06 | 1,09 | -1,81% | - |
| 04.04.2024 | 1,12 | 1,12 | 1,09 | 1,11 | -0,90% | - |
| 03.04.2024 | 1,10 | 1,12 | 1,09 | 1,12 | -5,11% | - |
| 02.04.2024 | 1,13 | 1,20 | 1,13 | 1,18 | 4,44% | - |
| 28.03.2024 | 1,12 | 1,13 | 1,10 | 1,13 | 5,63% | - |
| 27.03.2024 | 1,07 | 1,08 | 1,05 | 1,07 | 0,00% | - |
| 26.03.2024 | 1,10 | 1,10 | 1,05 | 1,07 | -2,74% | - |
| 25.03.2024 | 1,10 | 1,10 | 1,09 | 1,10 | 0,00% | - |
| 22.03.2024 | 1,15 | 1,15 | 1,06 | 1,10 | -4,37% | - |
| 21.03.2024 | 1,11 | 1,15 | 1,11 | 1,15 | 3,62% | - |
| 20.03.2024 | 1,08 | 1,11 | 1,08 | 1,11 | 2,79% | - |
| 19.03.2024 | 1,08 | 1,08 | 1,06 | 1,08 | 0,00% | - |
| 18.03.2024 | 1,05 | 1,08 | 1,05 | 1,08 | 2,87% | - |
| 15.03.2024 | 1,07 | 1,07 | 1,04 | 1,05 | -1,88% | - |
| 14.03.2024 | 1,06 | 1,07 | 1,05 | 1,07 | 0,95% | - |
| 13.03.2024 | 1,06 | 1,06 | 1,04 | 1,06 | -0,94% | - |
| 12.03.2024 | 1,07 | 1,07 | 1,05 | 1,07 | 0,00% | - |
| 11.03.2024 | 1,06 | 1,08 | 1,05 | 1,07 | 0,95% | - |
| 08.03.2024 | 1,08 | 1,08 | 1,05 | 1,06 | -1,86% | - |
| 07.03.2024 | 1,11 | 1,11 | 1,08 | 1,08 | -2,71% | - |
| 06.03.2024 | 1,05 | 1,11 | 1,05 | 1,11 | 5,24% | - |
| 05.03.2024 | 1,07 | 1,07 | 1,05 | 1,05 | -1,41% | - |
| 04.03.2024 | 1,07 | 1,07 | 1,06 | 1,07 | -3,62% | - |
| 01.03.2024 | 1,12 | 1,12 | 1,10 | 1,11 | -0,90% | - |
| 29.02.2024 | 1,09 | 1,15 | 1,05 | 1,12 | 2,76% | - |
| 28.02.2024 | 1,08 | 1,09 | 1,08 | 1,09 | 0,93% | - |
| 27.02.2024 | 1,05 | 1,08 | 1,05 | 1,08 | 2,87% | - |
| 26.02.2024 | 1,03 | 1,05 | 1,03 | 1,05 | 1,46% | - |
| 23.02.2024 | 1,05 | 1,05 | 1,01 | 1,03 | -1,90% | - |
| 22.02.2024 | 1,05 | 1,05 | 1,02 | 1,05 | 0,00% | - |
| 21.02.2024 | 1,05 | 1,07 | 1,05 | 1,05 | 5,79% | - |
| 20.02.2024 | 0,98 | 0,99 | 0,98 | 0,99 | 1,02% | - |
| 19.02.2024 | 0,97 | 0,99 | 0,96 | 0,98 | 2,08% | - |
| 16.02.2024 | 0,96 | 0,97 | 0,95 | 0,96 | 0,26% | - |
| 15.02.2024 | 0,96 | 0,97 | 0,94 | 0,96 | 0,26% | - |
| 14.02.2024 | 0,95 | 0,96 | 0,95 | 0,96 | 1,06% | - |
| 13.02.2024 | 0,95 | 0,95 | 0,95 | 0,95 | 0,26% | - |
| 12.02.2024 | 0,95 | 0,95 | 0,94 | 0,95 | -0,26% | - |
| 09.02.2024 | 0,97 | 0,97 | 0,94 | 0,95 | -2,57% | - |
| 08.02.2024 | 0,97 | 0,98 | 0,96 | 0,97 | 1,04% | - |
| 07.02.2024 | 0,98 | 0,98 | 0,95 | 0,96 | -1,28% | - |
| 06.02.2024 | 0,94 | 0,98 | 0,94 | 0,98 | 4,00% | - |
| 05.02.2024 | 0,94 | 0,95 | 0,93 | 0,94 | -0,27% | - |
| 02.02.2024 | 0,96 | 0,96 | 0,93 | 0,94 | -1,83% | - |
| 01.02.2024 | 0,97 | 0,97 | 0,95 | 0,96 | 2,96% | - |
| 31.01.2024 | 0,94 | 0,95 | 0,92 | 0,93 | -1,06% | - |
| 30.01.2024 | 0,98 | 0,98 | 0,93 | 0,94 | -4,33% | - |
| 29.01.2024 | 0,98 | 0,99 | 0,96 | 0,98 | 0,51% | - |
| 26.01.2024 | 1,01 | 1,01 | 0,96 | 0,98 | -3,46% | - |
| 25.01.2024 | 1,02 | 1,03 | 1,00 | 1,01 | 6,30% | - |
| 24.01.2024 | 0,91 | 0,96 | 0,91 | 0,95 | 4,67% | - |
| 23.01.2024 | 0,93 | 0,93 | 0,90 | 0,91 | 3,41% | - |
| 22.01.2024 | 0,87 | 0,89 | 0,87 | 0,88 | -9,04% | 30,00 |
| 19.01.2024 | 1,06 | 1,06 | 0,95 | 0,97 | -8,29% | - |
| 18.01.2024 | 1,13 | 1,13 | 1,03 | 1,06 | -6,22% | - |
| 17.01.2024 | 1,51 | 1,51 | 1,10 | 1,13 | -25,25% | - |
| 16.01.2024 | 1,49 | 1,51 | 1,49 | 1,51 | 1,35% | - |
| 15.01.2024 | 1,45 | 1,49 | 1,45 | 1,49 | 2,41% | - |
| 12.01.2024 | 1,46 | 1,46 | 1,44 | 1,45 | -0,34% | - |
| 11.01.2024 | 1,46 | 1,47 | 1,45 | 1,46 | 1,04% | - |
| 10.01.2024 | 1,47 | 1,47 | 1,44 | 1,44 | -1,71% | - |
| 09.01.2024 | 1,49 | 1,49 | 1,45 | 1,47 | -1,68% | - |
| 08.01.2024 | 1,53 | 1,53 | 1,47 | 1,49 | -2,30% | - |
| 05.01.2024 | 1,53 | 1,54 | 1,52 | 1,53 | -0,33% | - |
| 04.01.2024 | 1,55 | 1,55 | 1,52 | 1,53 | -1,29% | - |
| 03.01.2024 | 1,52 | 1,55 | 1,52 | 1,55 | 1,97% | - |
| 02.01.2024 | 1,57 | 1,57 | 1,51 | 1,52 | -2,88% | - |
| 29.12.2023 | 1,52 | 1,57 | 1,52 | 1,57 | 2,96% | - |
| 28.12.2023 | 1,50 | 1,53 | 1,50 | 1,52 | 1,67% | - |