Echtzeit-Aktienkurs Travelzoo Inc.
Bid:
Ask:
Aktienkurse zur Travelzoo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 13,43 | 13,43 | 13,43 | 13,43 | 0,41% | - |
| 25.02.2021 | 13,74 | 13,77 | 13,14 | 13,38 | -5,74% | - |
| 24.02.2021 | 14,53 | 15,21 | 13,95 | 14,19 | 2,20% | - |
| 23.02.2021 | 13,40 | 14,23 | 13,40 | 13,89 | -2,66% | - |
| 22.02.2021 | 14,70 | 15,50 | 14,25 | 14,27 | 3,97% | - |
| 19.02.2021 | 12,84 | 13,85 | 12,84 | 13,72 | 6,81% | - |
| 18.02.2021 | 12,72 | 13,06 | 12,37 | 12,85 | 0,67% | - |
| 17.02.2021 | 12,51 | 12,96 | 12,51 | 12,76 | -0,78% | - |
| 16.02.2021 | 13,00 | 13,11 | 12,41 | 12,86 | -0,81% | - |
| 12.02.2021 | 12,89 | 13,05 | 12,77 | 12,97 | 1,53% | - |
| 11.02.2021 | 13,07 | 13,16 | 12,63 | 12,77 | -1,88% | - |
| 10.02.2021 | 13,00 | 13,36 | 0,00 | 13,02 | 0,66% | - |
| 09.02.2021 | 13,44 | 13,51 | 12,77 | 12,93 | -4,47% | - |
| 08.02.2021 | 12,73 | 13,62 | 12,68 | 13,54 | 4,24% | - |
| 05.02.2021 | 13,19 | 13,40 | 12,94 | 12,99 | -1,93% | - |
| 04.02.2021 | 0,00 | 13,25 | 0,00 | 13,24 | 3,84% | - |
| 03.02.2021 | 12,33 | 13,11 | 12,17 | 12,75 | 5,85% | - |
| 02.02.2021 | 11,65 | 12,42 | 11,60 | 12,05 | 3,88% | - |
| 01.02.2021 | 11,20 | 11,61 | 11,00 | 11,60 | 4,93% | - |
| 29.01.2021 | 12,05 | 12,40 | 10,43 | 11,05 | -6,16% | - |
| 28.01.2021 | 12,55 | 12,60 | 11,11 | 11,78 | -5,23% | - |
| 27.01.2021 | 11,58 | 14,52 | 11,19 | 12,43 | 10,20% | - |
| 26.01.2021 | 11,35 | 11,39 | 11,28 | 11,28 | 6,32% | - |
| 25.01.2021 | 10,32 | 10,64 | 10,28 | 10,61 | 3,36% | - |
| 22.01.2021 | 10,37 | 10,37 | 10,18 | 10,26 | -0,05% | - |
| 21.01.2021 | 10,21 | 10,40 | 10,14 | 10,27 | 0,49% | - |
| 20.01.2021 | 10,02 | 10,25 | 10,00 | 10,22 | -0,68% | - |
| 19.01.2021 | 10,17 | 10,33 | 10,17 | 10,29 | 0,64% | - |
| 15.01.2021 | 10,39 | 10,76 | 10,08 | 10,22 | -2,99% | - |
| 14.01.2021 | 10,24 | 10,67 | 10,16 | 10,54 | 2,78% | - |
| 13.01.2021 | 10,13 | 10,27 | 10,07 | 10,25 | 0,20% | - |
| 12.01.2021 | 9,86 | 10,26 | 9,86 | 10,23 | 3,13% | - |
| 11.01.2021 | 9,64 | 9,92 | 9,63 | 9,92 | 1,95% | - |
| 08.01.2021 | 9,44 | 9,80 | 9,39 | 9,73 | 1,41% | - |
| 07.01.2021 | 9,47 | 9,83 | 9,41 | 9,60 | 2,18% | - |
| 06.01.2021 | 9,48 | 9,83 | 9,33 | 9,39 | -0,42% | - |
| 05.01.2021 | 9,02 | 9,53 | 9,00 | 9,43 | 7,83% | - |
| 04.01.2021 | 9,18 | 9,18 | 8,70 | 8,75 | -7,36% | - |
| 31.12.2020 | 9,37 | 9,58 | 9,19 | 9,44 | 1,02% | - |
| 30.12.2020 | 9,43 | 9,46 | 9,23 | 9,35 | 0,75% | - |
| 29.12.2020 | 9,36 | 9,44 | 9,07 | 9,28 | -3,03% | - |
| 28.12.2020 | 9,42 | 9,57 | 9,27 | 9,57 | 4,71% | - |
| 24.12.2020 | 9,45 | 9,56 | 9,06 | 9,14 | -2,14% | - |
| 23.12.2020 | 9,40 | 9,50 | 9,18 | 9,34 | 0,27% | - |
| 22.12.2020 | 9,37 | 9,50 | 9,22 | 9,31 | 0,98% | - |
| 21.12.2020 | 9,18 | 9,52 | 9,13 | 9,22 | -7,52% | - |
| 18.12.2020 | 10,09 | 10,14 | 9,68 | 9,97 | -2,06% | - |
| 17.12.2020 | 10,19 | 10,40 | 10,18 | 10,18 | -1,40% | - |
| 16.12.2020 | 10,44 | 10,54 | 10,32 | 10,33 | -0,53% | - |
| 15.12.2020 | 10,21 | 10,48 | 10,09 | 10,38 | 1,22% | - |
| 14.12.2020 | 10,33 | 10,39 | 10,02 | 10,26 | 1,28% | - |
| 11.12.2020 | 10,58 | 10,66 | 10,05 | 10,13 | -2,27% | - |
| 10.12.2020 | 10,00 | 10,45 | 10,00 | 10,36 | 2,52% | - |
| 09.12.2020 | 10,36 | 10,41 | 9,95 | 10,11 | 0,95% | - |
| 08.12.2020 | 10,53 | 10,53 | 10,01 | 10,01 | -2,63% | - |
| 07.12.2020 | 10,32 | 10,73 | 10,24 | 10,28 | -2,10% | - |
| 04.12.2020 | 10,51 | 10,66 | 10,41 | 10,50 | 2,14% | - |
| 03.12.2020 | 10,59 | 10,65 | 10,23 | 10,28 | -0,19% | - |
| 02.12.2020 | 10,11 | 10,30 | 10,08 | 10,30 | 7,24% | - |
| 01.12.2020 | 9,91 | 9,92 | 9,60 | 9,61 | 1,37% | - |
| 30.11.2020 | 9,78 | 9,84 | 9,47 | 9,48 | -6,23% | - |
| 27.11.2020 | 10,01 | 10,34 | 9,87 | 10,11 | 5,37% | - |
| 25.11.2020 | 9,77 | 9,77 | 9,59 | 9,59 | -3,52% | - |
| 24.11.2020 | 10,25 | 10,75 | 9,81 | 9,94 | -0,30% | - |
| 23.11.2020 | 9,83 | 9,99 | 9,74 | 9,97 | 1,68% | - |
| 20.11.2020 | 9,74 | 9,92 | 9,59 | 9,81 | -2,68% | - |
| 19.11.2020 | 9,94 | 10,30 | 9,62 | 10,08 | 9,04% | - |
| 18.11.2020 | 9,03 | 9,76 | 9,02 | 9,24 | 2,95% | - |
| 17.11.2020 | 8,87 | 8,98 | 8,87 | 8,98 | 1,47% | - |
| 16.11.2020 | 8,77 | 8,91 | 8,62 | 8,85 | 5,80% | - |
| 13.11.2020 | 8,18 | 8,45 | 8,12 | 8,36 | 4,50% | - |
| 12.11.2020 | 8,51 | 8,55 | 7,87 | 8,00 | -7,35% | - |
| 11.11.2020 | 8,64 | 8,64 | 8,64 | 8,64 | 4,29% | - |
| 10.11.2020 | 8,55 | 8,55 | 8,02 | 8,28 | -0,72% | - |
| 09.11.2020 | 8,51 | 8,81 | 8,27 | 8,34 | 11,42% | - |
| 06.11.2020 | 7,50 | 7,83 | 7,34 | 7,49 | -4,83% | - |
| 05.11.2020 | 7,53 | 7,93 | 7,35 | 7,87 | 10,00% | - |
| 04.11.2020 | 6,92 | 7,63 | 6,78 | 7,15 | -5,11% | - |
| 03.11.2020 | 7,46 | 7,64 | 7,40 | 7,54 | 3,72% | - |
| 02.11.2020 | 7,78 | 7,92 | 7,06 | 7,27 | -1,49% | - |
| 30.10.2020 | 6,96 | 7,59 | 6,96 | 7,38 | 5,36% | - |
| 29.10.2020 | 7,06 | 7,13 | 6,87 | 7,00 | -0,85% | - |
| 28.10.2020 | 7,43 | 7,52 | 7,05 | 7,06 | -9,66% | - |
| 27.10.2020 | 8,44 | 8,54 | 7,77 | 7,82 | -2,13% | - |
| 26.10.2020 | 8,53 | 8,55 | 7,83 | 7,99 | -6,61% | - |
| 23.10.2020 | 8,46 | 8,59 | 8,34 | 8,55 | 1,85% | - |
| 22.10.2020 | 7,82 | 8,67 | 7,82 | 8,40 | 7,35% | - |
| 21.10.2020 | 7,40 | 7,84 | 7,30 | 7,82 | 1,89% | - |
| 20.10.2020 | 7,19 | 7,68 | 7,19 | 7,68 | 4,99% | - |
| 19.10.2020 | 7,51 | 7,61 | 7,14 | 7,31 | -0,27% | - |
| 16.10.2020 | 7,16 | 7,43 | 7,10 | 7,33 | 2,02% | - |
| 15.10.2020 | 6,68 | 7,21 | 6,63 | 7,19 | 7,80% | - |
| 14.10.2020 | 6,89 | 6,99 | 6,50 | 6,67 | -0,22% | - |
| 13.10.2020 | 6,67 | 6,81 | 6,58 | 6,68 | -2,34% | - |
| 12.10.2020 | 6,70 | 6,92 | 6,61 | 6,84 | 0,74% | - |
| 09.10.2020 | 6,65 | 6,83 | 6,65 | 6,79 | -0,15% | - |
| 08.10.2020 | 6,58 | 6,88 | 6,52 | 6,80 | 3,98% | - |
| 07.10.2020 | 6,63 | 6,64 | 6,41 | 6,54 | 1,95% | - |
| 06.10.2020 | 6,62 | 6,63 | 6,25 | 6,42 | -0,54% | - |
| 05.10.2020 | 6,45 | 6,45 | 6,45 | 6,45 | -0,15% | - |