8,461$
-1,39%
Echtzeit-Aktienkurs Travelzoo
Bid:
Ask:
Aktienkurse zur Travelzoo Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
25.04.2024 | 8,59 | 8,60 | 8,20 | 8,50 | -0,93% | 112.450,00 |
24.04.2024 | 8,76 | 8,92 | 8,28 | 8,58 | -8,14% | 187.545,00 |
23.04.2024 | 9,38 | 9,49 | 9,14 | 9,34 | 0,43% | 65.641,00 |
22.04.2024 | 8,95 | 9,38 | 8,85 | 9,30 | 4,38% | 95.711,00 |
19.04.2024 | 9,04 | 9,17 | 8,86 | 8,91 | -1,76% | 57.716,00 |
18.04.2024 | 8,85 | 9,16 | 8,82 | 9,07 | 2,60% | 52.142,00 |
17.04.2024 | 9,03 | 9,11 | 8,83 | 8,84 | -0,90% | 45.144,00 |
16.04.2024 | 9,03 | 9,06 | 8,81 | 8,92 | -1,33% | 59.623,00 |
15.04.2024 | 9,15 | 9,34 | 8,91 | 9,04 | -1,31% | 52.479,00 |
12.04.2024 | 9,53 | 9,53 | 9,13 | 9,16 | -4,18% | 59.031,00 |
11.04.2024 | 9,52 | 9,68 | 9,22 | 9,56 | 0,74% | 42.032,00 |
10.04.2024 | 10,09 | 10,09 | 9,47 | 9,49 | -6,50% | 60.223,00 |
09.04.2024 | 9,92 | 10,17 | 9,89 | 10,15 | 3,36% | 50.758,00 |
08.04.2024 | 9,96 | 9,96 | 9,66 | 9,82 | -1,31% | 98.431,00 |
05.04.2024 | 9,74 | 10,10 | 9,70 | 9,95 | 1,43% | 75.848,00 |
04.04.2024 | 9,80 | 10,24 | 9,80 | 9,81 | -0,21% | 78.306,00 |
03.04.2024 | 9,88 | 10,14 | 9,81 | 9,83 | -1,89% | 63.999,00 |
02.04.2024 | 10,24 | 10,24 | 9,75 | 10,02 | -3,09% | 81.762,00 |
01.04.2024 | 10,34 | 10,65 | 10,08 | 10,34 | 1,57% | 142.405,00 |
28.03.2024 | 10,59 | 10,79 | 10,10 | 10,18 | -3,96% | 81.038,00 |
27.03.2024 | 11,11 | 11,11 | 10,41 | 10,60 | -3,55% | 101.931,00 |
26.03.2024 | 10,96 | 11,23 | 10,80 | 10,99 | 1,20% | 120.913,00 |
25.03.2024 | 10,31 | 10,99 | 10,31 | 10,86 | 7,21% | 171.754,00 |
22.03.2024 | 10,43 | 10,44 | 9,98 | 10,13 | -2,41% | 95.764,00 |
21.03.2024 | 10,76 | 10,76 | 10,35 | 10,38 | -3,26% | 85.572,00 |
20.03.2024 | 10,57 | 10,83 | 10,43 | 10,73 | 1,80% | 180.666,00 |
19.03.2024 | 10,31 | 10,70 | 10,25 | 10,54 | 1,84% | 190.931,00 |
18.03.2024 | 10,24 | 10,55 | 10,09 | 10,35 | 1,87% | 188.678,00 |
15.03.2024 | 9,99 | 10,42 | 9,83 | 10,16 | 1,80% | 200.738,00 |
14.03.2024 | 10,06 | 10,15 | 9,80 | 9,98 | -0,99% | 142.820,00 |
13.03.2024 | 9,76 | 10,38 | 9,76 | 10,08 | 4,13% | 286.281,00 |
12.03.2024 | 9,61 | 9,93 | 9,59 | 9,68 | 0,83% | 125.697,00 |
11.03.2024 | 9,73 | 9,91 | 9,54 | 9,60 | -0,41% | 255.669,00 |
08.03.2024 | 9,39 | 9,88 | 9,35 | 9,64 | 3,54% | 227.632,00 |
07.03.2024 | 8,93 | 9,47 | 8,82 | 9,31 | 4,84% | 130.640,00 |
06.03.2024 | 8,57 | 9,07 | 8,57 | 8,88 | 3,98% | 105.817,00 |
05.03.2024 | 8,30 | 8,57 | 8,21 | 8,54 | 1,08% | 109.151,00 |
04.03.2024 | 8,85 | 8,88 | 8,22 | 8,45 | -5,81% | 224.157,00 |
01.03.2024 | 9,37 | 9,37 | 8,46 | 8,97 | -5,08% | 195.630,00 |
29.02.2024 | 9,16 | 10,09 | 8,97 | 9,45 | 5,94% | 266.984,00 |
28.02.2024 | 9,74 | 9,74 | 8,84 | 8,92 | -7,08% | 169.339,00 |
27.02.2024 | 9,68 | 9,68 | 9,17 | 9,60 | 0,52% | 124.637,00 |
26.02.2024 | 9,10 | 9,77 | 9,01 | 9,55 | 3,58% | 156.612,00 |
23.02.2024 | 9,37 | 9,37 | 9,08 | 9,22 | -0,65% | 46.456,00 |
22.02.2024 | 9,02 | 9,30 | 8,95 | 9,28 | 4,39% | 61.226,00 |
21.02.2024 | 9,03 | 9,04 | 8,71 | 8,89 | -1,88% | 95.573,00 |
20.02.2024 | 8,95 | 9,12 | 8,83 | 9,06 | 1,00% | 75.619,00 |
16.02.2024 | 9,15 | 9,15 | 8,88 | 8,97 | -1,86% | 50.223,00 |
15.02.2024 | 8,88 | 9,24 | 8,75 | 9,14 | 6,34% | 131.812,00 |
14.02.2024 | 8,39 | 8,68 | 8,39 | 8,60 | 4,18% | 68.692,00 |
13.02.2024 | 8,40 | 8,53 | 8,18 | 8,25 | -3,96% | 71.641,00 |
12.02.2024 | 8,09 | 8,84 | 8,09 | 8,59 | 6,58% | 136.377,00 |
09.02.2024 | 8,41 | 8,56 | 8,02 | 8,06 | -6,82% | 132.992,00 |
08.02.2024 | 8,44 | 8,70 | 8,36 | 8,65 | 2,37% | 64.220,00 |
07.02.2024 | 8,40 | 8,50 | 8,20 | 8,45 | 0,72% | 69.731,00 |
06.02.2024 | 8,21 | 8,65 | 8,21 | 8,39 | 1,08% | 53.006,00 |
05.02.2024 | 8,20 | 8,62 | 8,16 | 8,30 | 0,73% | 62.978,00 |
02.02.2024 | 8,53 | 8,54 | 8,12 | 8,24 | -2,94% | 92.413,00 |
01.02.2024 | 8,50 | 8,70 | 8,39 | 8,49 | 0,00% | 98.684,00 |
31.01.2024 | 8,78 | 8,80 | 8,47 | 8,49 | -2,75% | 48.815,00 |
30.01.2024 | 8,72 | 8,78 | 8,65 | 8,73 | -0,91% | 46.926,00 |
29.01.2024 | 8,87 | 8,99 | 8,74 | 8,81 | -1,01% | 51.721,00 |
26.01.2024 | 9,00 | 9,06 | 8,88 | 8,90 | -0,22% | 32.885,00 |
25.01.2024 | 8,71 | 8,94 | 8,69 | 8,92 | 2,65% | 51.286,00 |
24.01.2024 | 9,08 | 9,14 | 8,69 | 8,69 | -2,14% | 51.856,00 |
23.01.2024 | 8,95 | 9,14 | 8,88 | 8,88 | 0,23% | 48.700,00 |
22.01.2024 | 8,48 | 9,01 | 8,48 | 8,86 | 4,48% | 72.938,00 |
19.01.2024 | 8,58 | 8,75 | 8,42 | 8,48 | -0,93% | 69.797,00 |
18.01.2024 | 8,55 | 8,74 | 8,39 | 8,56 | 0,35% | 44.464,00 |
17.01.2024 | 8,50 | 8,77 | 8,44 | 8,53 | -3,40% | 86.342,00 |
16.01.2024 | 9,13 | 9,19 | 8,70 | 8,83 | -4,85% | 107.729,00 |
12.01.2024 | 9,29 | 9,50 | 9,28 | 9,28 | 0,22% | 60.959,00 |
11.01.2024 | 9,47 | 9,50 | 9,17 | 9,26 | -1,70% | 37.174,00 |
10.01.2024 | 9,43 | 9,55 | 9,41 | 9,42 | -0,42% | 39.410,00 |
09.01.2024 | 9,42 | 9,67 | 9,36 | 9,46 | 0,00% | 71.553,00 |
08.01.2024 | 9,76 | 9,78 | 9,18 | 9,46 | -3,27% | 130.993,00 |
05.01.2024 | 9,49 | 9,86 | 9,30 | 9,78 | 2,95% | 79.120,00 |
04.01.2024 | 9,19 | 9,54 | 9,16 | 9,50 | 3,37% | 77.658,00 |
03.01.2024 | 9,39 | 9,47 | 9,18 | 9,19 | -3,36% | 67.895,00 |
02.01.2024 | 9,45 | 9,58 | 9,19 | 9,51 | -0,21% | 97.041,00 |
29.12.2023 | 9,60 | 9,64 | 9,40 | 9,53 | -1,04% | 73.393,00 |
28.12.2023 | 9,85 | 9,86 | 9,50 | 9,63 | -0,62% | 65.176,00 |
27.12.2023 | 9,97 | 10,02 | 9,55 | 9,69 | -2,22% | 77.399,00 |
26.12.2023 | 9,65 | 10,03 | 9,43 | 9,91 | 4,21% | 175.131,00 |
22.12.2023 | 9,73 | 9,73 | 9,44 | 9,51 | -1,35% | 56.912,00 |
21.12.2023 | 9,55 | 9,75 | 9,51 | 9,64 | 2,77% | 105.652,00 |
20.12.2023 | 9,71 | 9,86 | 9,30 | 9,38 | -4,09% | 114.935,00 |
19.12.2023 | 9,92 | 10,24 | 9,62 | 9,78 | -1,61% | 140.509,00 |
18.12.2023 | 9,69 | 10,09 | 9,37 | 9,94 | 3,76% | 184.258,00 |
15.12.2023 | 10,27 | 10,27 | 9,40 | 9,58 | -6,99% | 248.547,00 |
14.12.2023 | 10,60 | 10,66 | 9,86 | 10,30 | -1,33% | 337.583,00 |
13.12.2023 | 10,28 | 10,47 | 10,20 | 10,44 | 2,75% | 116.124,00 |
12.12.2023 | 10,09 | 10,36 | 10,05 | 10,16 | 0,79% | 77.423,00 |
11.12.2023 | 9,62 | 10,27 | 9,46 | 10,08 | 4,78% | 239.839,00 |
08.12.2023 | 9,65 | 9,88 | 9,56 | 9,62 | -0,21% | 89.681,00 |
07.12.2023 | 9,39 | 9,95 | 9,20 | 9,64 | 1,69% | 173.831,00 |
06.12.2023 | 9,96 | 9,96 | 9,46 | 9,48 | -3,76% | 125.448,00 |
05.12.2023 | 10,20 | 10,37 | 9,81 | 9,85 | -5,20% | 90.319,00 |
04.12.2023 | 10,00 | 10,60 | 9,90 | 10,39 | 4,11% | 225.757,00 |
01.12.2023 | 10,13 | 10,52 | 9,71 | 9,98 | -1,67% | 189.618,00 |