1,125€
0,90%
Echtzeit-Aktienkurs TRAVELSKY TECHNOLOGY HYC1
Bid:
Ask:
Aktienkurse zur TRAVELSKY TECHNOLOGY HYC1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 1,12 | 1,14 | 1,12 | 1,13 | 0,90% | - |
| 17.04.2024 | 1,12 | 1,13 | 1,11 | 1,12 | 2,29% | - |
| 16.04.2024 | 1,10 | 1,10 | 1,08 | 1,09 | -0,46% | - |
| 15.04.2024 | 1,10 | 1,12 | 1,10 | 1,10 | -0,45% | - |
| 12.04.2024 | 1,13 | 1,13 | 1,10 | 1,10 | -4,76% | - |
| 11.04.2024 | 1,16 | 1,17 | 1,15 | 1,16 | 1,76% | - |
| 10.04.2024 | 1,14 | 1,15 | 1,13 | 1,14 | 1,79% | - |
| 09.04.2024 | 1,12 | 1,13 | 1,11 | 1,12 | 1,83% | - |
| 08.04.2024 | 1,11 | 1,12 | 1,10 | 1,10 | 0,92% | - |
| 05.04.2024 | 1,09 | 1,10 | 1,08 | 1,09 | -1,81% | - |
| 03.04.2024 | 1,12 | 1,12 | 1,10 | 1,11 | -5,15% | - |
| 02.04.2024 | 1,20 | 1,20 | 1,16 | 1,17 | 3,56% | - |
| 28.03.2024 | 1,13 | 1,13 | 1,12 | 1,13 | 5,63% | - |
| 27.03.2024 | 1,06 | 1,07 | 1,05 | 1,07 | 0,95% | - |
| 26.03.2024 | 1,08 | 1,08 | 1,06 | 1,06 | -3,65% | - |
| 25.03.2024 | 1,09 | 1,10 | 1,09 | 1,10 | 0,92% | - |
| 22.03.2024 | 1,10 | 1,11 | 1,09 | 1,09 | -5,24% | - |
| 21.03.2024 | 1,15 | 1,15 | 1,14 | 1,15 | 3,62% | - |
| 20.03.2024 | 1,11 | 1,11 | 1,10 | 1,11 | 1,84% | - |
| 19.03.2024 | 1,08 | 1,09 | 1,07 | 1,09 | 1,40% | - |
| 18.03.2024 | 1,05 | 1,08 | 1,05 | 1,07 | 2,39% | - |
| 15.03.2024 | 1,06 | 1,06 | 1,04 | 1,05 | -0,95% | - |
| 14.03.2024 | 1,06 | 1,07 | 1,05 | 1,06 | 0,00% | - |
| 13.03.2024 | 1,05 | 1,06 | 1,04 | 1,06 | -0,94% | - |
| 12.03.2024 | 1,07 | 1,08 | 1,06 | 1,07 | 0,00% | - |
| 11.03.2024 | 1,07 | 1,07 | 1,06 | 1,07 | 1,91% | - |
| 08.03.2024 | 1,07 | 1,07 | 1,05 | 1,05 | -2,79% | - |
| 07.03.2024 | 1,08 | 1,09 | 1,08 | 1,08 | -2,71% | - |
| 06.03.2024 | 1,10 | 1,11 | 1,10 | 1,11 | 6,76% | - |
| 05.03.2024 | 1,06 | 1,06 | 1,04 | 1,04 | -1,90% | - |
| 04.03.2024 | 1,07 | 1,07 | 1,06 | 1,06 | -4,52% | - |
| 01.03.2024 | 1,11 | 1,11 | 1,10 | 1,11 | -0,90% | - |
| 29.02.2024 | 1,12 | 1,12 | 1,11 | 1,12 | 2,76% | - |
| 28.02.2024 | 1,09 | 1,09 | 1,08 | 1,09 | 1,88% | - |
| 27.02.2024 | 1,07 | 1,08 | 1,05 | 1,07 | 2,16% | 1.990,00 |
| 26.02.2024 | 1,05 | 1,05 | 1,03 | 1,04 | 1,21% | - |
| 23.02.2024 | 1,03 | 1,03 | 1,01 | 1,03 | -1,44% | - |
| 22.02.2024 | 1,03 | 1,05 | 1,01 | 1,05 | 0,00% | 385,00 |
| 21.02.2024 | 1,06 | 1,06 | 1,04 | 1,05 | 6,36% | - |
| 20.02.2024 | 0,98 | 0,99 | 0,98 | 0,98 | 1,03% | - |
| 19.02.2024 | 0,97 | 0,98 | 0,97 | 0,97 | 2,10% | - |
| 16.02.2024 | 0,96 | 0,96 | 0,95 | 0,95 | -0,26% | - |
| 15.02.2024 | 0,95 | 0,97 | 0,95 | 0,96 | 0,00% | - |
| 14.02.2024 | 0,95 | 0,96 | 0,95 | 0,96 | 1,33% | - |
| 13.02.2024 | 0,94 | 0,94 | 0,94 | 0,94 | 0,00% | - |
| 12.02.2024 | 0,94 | 0,94 | 0,94 | 0,94 | 0,00% | - |
| 09.02.2024 | 0,94 | 0,95 | 0,94 | 0,94 | -3,08% | - |
| 08.02.2024 | 0,97 | 0,97 | 0,97 | 0,97 | 1,04% | - |
| 07.02.2024 | 0,96 | 0,96 | 0,96 | 0,96 | -1,03% | - |
| 06.02.2024 | 0,97 | 0,98 | 0,97 | 0,97 | 4,57% | - |
| 05.02.2024 | 0,93 | 0,95 | 0,93 | 0,93 | -1,59% | 2.600,00 |
| 02.02.2024 | 0,95 | 0,95 | 0,94 | 0,95 | -1,05% | - |
| 01.02.2024 | 0,97 | 0,97 | 0,95 | 0,96 | 4,09% | - |
| 31.01.2024 | 0,93 | 0,96 | 0,92 | 0,92 | -2,65% | - |
| 30.01.2024 | 0,94 | 0,95 | 0,94 | 0,94 | -4,07% | - |
| 29.01.2024 | 0,98 | 1,00 | 0,97 | 0,98 | 1,03% | - |
| 26.01.2024 | 0,97 | 0,98 | 0,96 | 0,97 | -4,19% | - |
| 25.01.2024 | 1,02 | 1,03 | 0,99 | 1,02 | 7,41% | - |
| 24.01.2024 | 0,94 | 0,96 | 0,93 | 0,95 | 4,13% | - |
| 23.01.2024 | 0,91 | 0,92 | 0,85 | 0,91 | 3,13% | 2.900,00 |
| 22.01.2024 | 0,88 | 0,89 | 0,86 | 0,88 | -8,81% | 1.564,00 |
| 19.01.2024 | 0,96 | 0,97 | 0,95 | 0,97 | -8,31% | - |
| 18.01.2024 | 1,08 | 1,08 | 1,04 | 1,05 | -6,44% | 926,00 |
| 17.01.2024 | 1,11 | 1,14 | 1,11 | 1,13 | -24,75% | - |
| 16.01.2024 | 1,51 | 1,51 | 1,50 | 1,50 | 0,67% | - |
| 15.01.2024 | 1,48 | 1,49 | 1,48 | 1,49 | 2,77% | - |
| 12.01.2024 | 1,45 | 1,46 | 1,44 | 1,45 | -0,69% | - |
| 11.01.2024 | 1,46 | 1,47 | 1,45 | 1,46 | 0,69% | - |
| 10.01.2024 | 1,45 | 1,45 | 1,44 | 1,45 | -1,37% | - |
| 09.01.2024 | 1,47 | 1,47 | 1,41 | 1,47 | -2,01% | 1.540,00 |
| 08.01.2024 | 1,49 | 1,50 | 1,48 | 1,50 | -1,97% | - |
| 05.01.2024 | 1,52 | 1,53 | 1,52 | 1,53 | 0,00% | - |
| 04.01.2024 | 1,53 | 1,54 | 1,52 | 1,53 | -0,65% | - |
| 03.01.2024 | 1,54 | 1,55 | 1,54 | 1,54 | 1,32% | - |
| 02.01.2024 | 1,51 | 1,53 | 1,51 | 1,52 | -2,57% | - |
| 29.12.2023 | 1,56 | 1,57 | 1,55 | 1,56 | 1,97% | - |
| 28.12.2023 | 1,50 | 1,53 | 1,50 | 1,53 | 2,01% | - |
| 27.12.2023 | 1,50 | 1,51 | 1,49 | 1,50 | 2,75% | - |
| 22.12.2023 | 1,46 | 1,47 | 1,45 | 1,46 | -1,36% | - |
| 21.12.2023 | 1,48 | 1,49 | 1,47 | 1,48 | 0,68% | - |
| 20.12.2023 | 1,48 | 1,49 | 1,47 | 1,47 | -2,66% | - |
| 19.12.2023 | 1,52 | 1,52 | 1,51 | 1,51 | -3,83% | - |
| 18.12.2023 | 1,57 | 1,58 | 1,56 | 1,57 | 0,64% | - |
| 15.12.2023 | 1,55 | 1,56 | 1,53 | 1,56 | 0,00% | - |
| 14.12.2023 | 1,57 | 1,57 | 1,55 | 1,56 | -2,20% | - |
| 13.12.2023 | 1,58 | 1,60 | 1,58 | 1,59 | -2,15% | - |
| 12.12.2023 | 1,60 | 1,64 | 1,59 | 1,63 | 0,62% | - |
| 11.12.2023 | 1,61 | 1,63 | 1,60 | 1,62 | 1,25% | - |
| 08.12.2023 | 1,58 | 1,60 | 1,57 | 1,60 | 3,24% | - |
| 07.12.2023 | 1,54 | 1,56 | 1,54 | 1,55 | -0,64% | - |
| 06.12.2023 | 1,55 | 1,56 | 1,54 | 1,56 | 0,65% | - |
| 05.12.2023 | 1,53 | 1,55 | 1,53 | 1,55 | 1,31% | - |
| 04.12.2023 | 1,54 | 1,55 | 1,52 | 1,53 | -3,79% | - |
| 01.12.2023 | 1,57 | 1,59 | 1,56 | 1,59 | 1,28% | - |
| 30.11.2023 | 1,55 | 1,57 | 1,54 | 1,57 | -1,26% | - |
| 29.11.2023 | 1,58 | 1,60 | 1,57 | 1,59 | -1,86% | - |
| 28.11.2023 | 1,62 | 1,62 | 1,61 | 1,62 | 1,25% | - |
| 27.11.2023 | 1,60 | 1,61 | 1,59 | 1,60 | 1,92% | - |
| 24.11.2023 | 1,58 | 1,58 | 1,57 | 1,57 | -1,88% | - |
| 23.11.2023 | 1,59 | 1,60 | 1,54 | 1,60 | 0,63% | 2.000,00 |