1,160€
1,31%
Echtzeit-Aktienkurs Travelsky Technology Limited
Bid:
Ask:
Aktienkurse zur Travelsky Technology Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 1,18 | 1,21 | 1,18 | 1,20 | 4,37% | - |
| 23.04.2024 | 1,14 | 1,15 | 1,13 | 1,15 | 3,62% | - |
| 22.04.2024 | 1,11 | 1,11 | 1,08 | 1,11 | 0,91% | - |
| 19.04.2024 | 1,08 | 1,10 | 1,08 | 1,10 | -1,79% | - |
| 18.04.2024 | 1,09 | 1,12 | 1,09 | 1,12 | 0,90% | - |
| 17.04.2024 | 1,11 | 1,13 | 1,11 | 1,11 | 1,84% | - |
| 16.04.2024 | 1,09 | 1,09 | 1,08 | 1,09 | -0,91% | - |
| 15.04.2024 | 1,10 | 1,11 | 1,09 | 1,10 | 0,00% | - |
| 12.04.2024 | 1,13 | 1,13 | 1,10 | 1,10 | -2,23% | - |
| 11.04.2024 | 1,16 | 1,16 | 1,12 | 1,12 | -1,32% | - |
| 10.04.2024 | 1,13 | 1,15 | 1,13 | 1,14 | 1,79% | - |
| 09.04.2024 | 1,10 | 1,13 | 1,10 | 1,12 | 1,83% | - |
| 08.04.2024 | 1,11 | 1,11 | 1,09 | 1,10 | 1,86% | - |
| 05.04.2024 | 1,06 | 1,10 | 1,06 | 1,08 | -0,92% | - |
| 04.04.2024 | 1,11 | 1,11 | 1,09 | 1,09 | -2,25% | - |
| 03.04.2024 | 1,11 | 1,12 | 1,10 | 1,11 | -5,53% | - |
| 02.04.2024 | 1,19 | 1,19 | 1,17 | 1,18 | 4,44% | - |
| 28.03.2024 | 1,13 | 1,13 | 1,09 | 1,13 | 6,64% | - |
| 27.03.2024 | 1,04 | 1,06 | 1,04 | 1,06 | -0,47% | - |
| 26.03.2024 | 1,07 | 1,07 | 1,05 | 1,06 | -2,75% | - |
| 25.03.2024 | 1,07 | 1,11 | 1,07 | 1,09 | -0,46% | - |
| 22.03.2024 | 1,09 | 1,10 | 1,06 | 1,10 | -3,95% | - |
| 21.03.2024 | 1,14 | 1,15 | 1,13 | 1,14 | 4,11% | - |
| 20.03.2024 | 1,08 | 1,11 | 1,08 | 1,10 | 2,82% | - |
| 19.03.2024 | 1,07 | 1,08 | 1,07 | 1,07 | -0,93% | - |
| 18.03.2024 | 1,05 | 1,08 | 1,05 | 1,08 | 2,87% | - |
| 15.03.2024 | 1,05 | 1,10 | 1,05 | 1,05 | -1,88% | - |
| 14.03.2024 | 1,03 | 1,07 | 1,03 | 1,07 | 1,91% | - |
| 13.03.2024 | 1,05 | 1,06 | 1,04 | 1,05 | -1,88% | - |
| 12.03.2024 | 1,07 | 1,07 | 1,05 | 1,07 | 0,95% | - |
| 11.03.2024 | 1,04 | 1,08 | 1,04 | 1,06 | 0,00% | - |
| 08.03.2024 | 1,06 | 1,06 | 1,04 | 1,06 | -1,86% | - |
| 07.03.2024 | 1,08 | 1,09 | 1,07 | 1,08 | -1,83% | - |
| 06.03.2024 | 1,11 | 1,11 | 1,10 | 1,10 | 4,78% | - |
| 05.03.2024 | 1,05 | 1,06 | 1,05 | 1,05 | -0,95% | - |
| 04.03.2024 | 1,06 | 1,07 | 1,04 | 1,06 | -4,09% | - |
| 01.03.2024 | 1,11 | 1,11 | 1,09 | 1,10 | -0,45% | - |
| 29.02.2024 | 1,09 | 1,17 | 1,09 | 1,11 | 2,79% | - |
| 28.02.2024 | 1,06 | 1,09 | 1,06 | 1,08 | 0,94% | - |
| 27.02.2024 | 1,07 | 1,08 | 1,06 | 1,07 | 2,90% | - |
| 26.02.2024 | 1,02 | 1,06 | 1,02 | 1,04 | 0,98% | - |
| 23.02.2024 | 1,03 | 1,03 | 1,02 | 1,03 | -0,97% | - |
| 22.02.2024 | 1,01 | 1,04 | 1,01 | 1,04 | -0,96% | - |
| 21.02.2024 | 1,03 | 1,07 | 1,03 | 1,05 | 6,09% | - |
| 20.02.2024 | 0,97 | 0,99 | 0,97 | 0,99 | 1,03% | - |
| 19.02.2024 | 0,97 | 0,98 | 0,96 | 0,98 | 2,63% | - |
| 16.02.2024 | 0,94 | 0,96 | 0,94 | 0,95 | 0,00% | - |
| 15.02.2024 | 0,95 | 0,98 | 0,95 | 0,95 | 0,00% | - |
| 14.02.2024 | 0,94 | 0,96 | 0,94 | 0,95 | 1,06% | - |
| 13.02.2024 | 0,93 | 0,95 | 0,93 | 0,94 | -0,53% | - |
| 12.02.2024 | 0,93 | 0,95 | 0,93 | 0,95 | 0,00% | - |
| 09.02.2024 | 0,94 | 0,95 | 0,94 | 0,95 | -2,38% | - |
| 08.02.2024 | 0,97 | 0,97 | 0,96 | 0,97 | 1,36% | - |
| 07.02.2024 | 0,96 | 0,97 | 0,95 | 0,96 | -2,05% | - |
| 06.02.2024 | 0,96 | 0,98 | 0,96 | 0,98 | 4,50% | - |
| 05.02.2024 | 0,92 | 0,94 | 0,92 | 0,93 | 0,00% | - |
| 02.02.2024 | 0,94 | 0,95 | 0,93 | 0,93 | -2,10% | - |
| 01.02.2024 | 0,95 | 0,96 | 0,95 | 0,95 | 2,69% | - |
| 31.01.2024 | 0,93 | 0,95 | 0,92 | 0,93 | -0,22% | - |
| 30.01.2024 | 0,94 | 0,95 | 0,92 | 0,93 | -4,62% | - |
| 29.01.2024 | 0,98 | 0,98 | 0,94 | 0,98 | 0,00% | - |
| 26.01.2024 | 0,96 | 0,98 | 0,96 | 0,98 | -4,41% | - |
| 25.01.2024 | 1,02 | 1,03 | 1,00 | 1,02 | 7,37% | - |
| 24.01.2024 | 0,94 | 0,96 | 0,93 | 0,95 | 4,05% | - |
| 23.01.2024 | 0,90 | 0,93 | 0,89 | 0,91 | 4,58% | - |
| 22.01.2024 | 0,87 | 0,88 | 0,86 | 0,87 | -9,53% | - |
| 19.01.2024 | 0,96 | 0,97 | 0,95 | 0,97 | -7,66% | - |
| 18.01.2024 | 1,06 | 1,06 | 0,99 | 1,05 | -7,11% | - |
| 17.01.2024 | 1,11 | 1,19 | 1,10 | 1,13 | -25,25% | 3.983,00 |
| 16.01.2024 | 1,50 | 1,51 | 1,50 | 1,51 | 2,03% | - |
| 15.01.2024 | 1,48 | 1,49 | 1,48 | 1,48 | 2,08% | - |
| 12.01.2024 | 1,45 | 1,46 | 1,43 | 1,45 | 0,00% | - |
| 11.01.2024 | 1,46 | 1,46 | 1,41 | 1,45 | 0,70% | - |
| 10.01.2024 | 1,44 | 1,45 | 1,42 | 1,44 | -1,37% | - |
| 09.01.2024 | 1,47 | 1,47 | 1,44 | 1,46 | -1,36% | - |
| 08.01.2024 | 1,48 | 1,49 | 1,47 | 1,48 | -2,64% | - |
| 05.01.2024 | 1,49 | 1,53 | 1,49 | 1,52 | -0,66% | - |
| 04.01.2024 | 1,49 | 1,54 | 1,49 | 1,53 | -1,29% | - |
| 03.01.2024 | 1,53 | 1,55 | 1,53 | 1,55 | 1,98% | - |
| 02.01.2024 | 1,51 | 1,52 | 1,50 | 1,52 | -2,88% | - |
| 29.12.2023 | 1,55 | 1,57 | 1,55 | 1,56 | 2,97% | - |
| 28.12.2023 | 1,50 | 1,53 | 1,50 | 1,52 | 2,02% | - |
| 27.12.2023 | 1,49 | 1,51 | 1,48 | 1,49 | 1,37% | - |
| 22.12.2023 | 1,45 | 1,47 | 1,45 | 1,47 | 0,00% | - |
| 21.12.2023 | 1,48 | 1,48 | 1,46 | 1,47 | -0,68% | - |
| 20.12.2023 | 1,48 | 1,49 | 1,47 | 1,48 | -1,34% | - |
| 19.12.2023 | 1,48 | 1,52 | 1,48 | 1,50 | -1,64% | - |
| 18.12.2023 | 1,53 | 1,57 | 1,52 | 1,52 | -1,62% | - |
| 15.12.2023 | 1,57 | 1,57 | 1,53 | 1,55 | 0,00% | - |
| 14.12.2023 | 1,56 | 1,58 | 1,55 | 1,55 | -0,64% | - |
| 13.12.2023 | 1,58 | 1,58 | 1,55 | 1,56 | -2,51% | - |
| 12.12.2023 | 1,60 | 1,63 | 1,59 | 1,60 | -1,24% | - |
| 11.12.2023 | 1,60 | 1,63 | 1,60 | 1,62 | 2,87% | - |
| 08.12.2023 | 1,57 | 1,60 | 1,53 | 1,57 | 3,97% | - |
| 07.12.2023 | 1,54 | 1,56 | 1,51 | 1,51 | -2,27% | - |
| 06.12.2023 | 1,54 | 1,56 | 1,54 | 1,55 | 3,00% | - |
| 05.12.2023 | 1,53 | 1,56 | 1,50 | 1,50 | -1,96% | - |
| 04.12.2023 | 1,54 | 1,54 | 1,51 | 1,53 | -2,24% | - |
| 01.12.2023 | 1,56 | 1,57 | 1,56 | 1,57 | 1,29% | - |
| 30.11.2023 | 1,55 | 1,59 | 1,46 | 1,55 | -1,90% | - |