18,650€
0,54%
Echtzeit-Aktienkurs Travelzoo
Bid:
Ask:
Aktienkurse zur Travelzoo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 18,55 | 18,75 | 17,80 | 18,65 | 0,54% | 25,00 |
| 03.12.2024 | 18,70 | 19,00 | 18,40 | 18,55 | -0,80% | - |
| 02.12.2024 | 18,90 | 19,45 | 18,35 | 18,70 | -1,06% | - |
| 29.11.2024 | 19,50 | 19,60 | 18,75 | 18,90 | -3,08% | - |
| 28.11.2024 | 19,50 | 19,70 | 19,40 | 19,50 | 0,00% | - |
| 27.11.2024 | 18,90 | 19,65 | 18,80 | 19,50 | 3,17% | - |
| 26.11.2024 | 18,55 | 19,15 | 18,40 | 18,90 | 1,89% | - |
| 25.11.2024 | 19,05 | 19,15 | 18,45 | 18,55 | -2,62% | 12,00 |
| 22.11.2024 | 18,25 | 19,05 | 18,25 | 19,05 | 4,38% | - |
| 21.11.2024 | 17,55 | 18,45 | 17,50 | 18,25 | 3,99% | - |
| 20.11.2024 | 17,45 | 17,70 | 17,05 | 17,55 | 0,57% | - |
| 19.11.2024 | 17,10 | 17,75 | 16,50 | 17,45 | 2,05% | - |
| 18.11.2024 | 17,25 | 18,10 | 16,75 | 17,10 | -0,87% | - |
| 15.11.2024 | 17,50 | 17,70 | 17,05 | 17,25 | -1,43% | - |
| 14.11.2024 | 17,65 | 18,15 | 17,15 | 17,50 | -0,85% | - |
| 13.11.2024 | 18,05 | 18,15 | 17,45 | 17,65 | -2,22% | - |
| 12.11.2024 | 18,20 | 18,65 | 17,75 | 18,05 | -0,82% | - |
| 11.11.2024 | 15,90 | 18,35 | 15,90 | 18,20 | 14,47% | - |
| 08.11.2024 | 16,05 | 16,70 | 15,90 | 15,90 | -0,93% | - |
| 07.11.2024 | 16,25 | 16,30 | 15,75 | 16,05 | -0,93% | 180,00 |
| 06.11.2024 | 16,70 | 17,10 | 16,05 | 16,20 | -0,92% | - |
| 05.11.2024 | 16,15 | 16,60 | 16,00 | 16,35 | 1,24% | - |
| 04.11.2024 | 16,20 | 16,45 | 15,95 | 16,15 | -0,31% | - |
| 01.11.2024 | 15,70 | 16,75 | 15,65 | 16,20 | 3,18% | - |
| 31.10.2024 | 15,90 | 16,05 | 15,45 | 15,70 | -1,26% | - |
| 30.10.2024 | 15,50 | 16,15 | 15,45 | 15,90 | 2,58% | - |
| 29.10.2024 | 16,10 | 16,30 | 15,05 | 15,50 | -3,73% | 33,00 |
| 28.10.2024 | 14,30 | 16,45 | 14,30 | 16,10 | 12,59% | - |
| 25.10.2024 | 13,85 | 14,50 | 13,80 | 14,30 | 3,25% | - |
| 24.10.2024 | 13,55 | 14,20 | 13,45 | 13,85 | 2,21% | - |
| 23.10.2024 | 11,95 | 14,45 | 11,85 | 13,55 | 12,92% | - |
| 22.10.2024 | 11,60 | 12,15 | 11,35 | 12,00 | 3,45% | - |
| 21.10.2024 | 11,70 | 11,80 | 11,45 | 11,60 | -0,85% | - |
| 18.10.2024 | 11,60 | 11,80 | 11,50 | 11,70 | 0,86% | - |
| 17.10.2024 | 11,40 | 11,80 | 11,40 | 11,60 | 0,00% | - |
| 16.10.2024 | 10,85 | 11,70 | 10,85 | 11,60 | 1,75% | - |
| 15.10.2024 | 11,50 | 11,60 | 11,25 | 11,40 | -0,87% | - |
| 14.10.2024 | 11,50 | 11,60 | 11,35 | 11,50 | 0,00% | - |
| 11.10.2024 | 11,30 | 11,60 | 11,25 | 11,50 | 1,77% | - |
| 10.10.2024 | 11,20 | 11,45 | 11,15 | 11,30 | 0,89% | - |
| 09.10.2024 | 11,10 | 11,30 | 10,95 | 11,20 | 0,90% | - |
| 08.10.2024 | 10,85 | 11,20 | 10,80 | 11,10 | 2,30% | - |
| 07.10.2024 | 10,70 | 11,05 | 10,55 | 10,85 | 1,40% | - |
| 04.10.2024 | 10,60 | 10,90 | 10,60 | 10,70 | 0,94% | - |
| 03.10.2024 | 10,60 | 10,70 | 10,35 | 10,60 | 0,00% | - |
| 02.10.2024 | 10,90 | 11,15 | 10,55 | 10,60 | -2,75% | - |
| 01.10.2024 | 10,80 | 11,20 | 10,75 | 10,90 | 0,93% | - |
| 30.09.2024 | 11,30 | 11,30 | 10,55 | 10,80 | -4,42% | - |
| 27.09.2024 | 11,15 | 11,55 | 11,10 | 11,30 | 1,35% | - |
| 26.09.2024 | 11,50 | 11,80 | 11,00 | 11,15 | -3,04% | - |
| 25.09.2024 | 11,70 | 11,85 | 11,40 | 11,50 | -1,71% | - |
| 24.09.2024 | 11,90 | 12,00 | 11,35 | 11,70 | -1,68% | - |
| 23.09.2024 | 12,70 | 12,90 | 11,55 | 11,90 | -6,30% | - |
| 20.09.2024 | 12,60 | 12,90 | 12,60 | 12,70 | 0,79% | - |
| 19.09.2024 | 13,20 | 13,70 | 12,50 | 12,60 | -4,55% | - |
| 18.09.2024 | 13,10 | 13,50 | 12,90 | 13,20 | 0,76% | - |
| 17.09.2024 | 12,90 | 13,20 | 12,75 | 13,10 | 1,55% | - |
| 16.09.2024 | 13,70 | 13,70 | 12,60 | 12,90 | -5,84% | 140,00 |
| 13.09.2024 | 13,20 | 13,75 | 13,15 | 13,70 | 3,79% | - |
| 12.09.2024 | 12,50 | 13,20 | 12,45 | 13,20 | 5,60% | - |
| 11.09.2024 | 12,60 | 13,25 | 12,30 | 12,50 | -0,79% | - |
| 10.09.2024 | 11,95 | 12,70 | 11,60 | 12,60 | 5,44% | - |
| 09.09.2024 | 10,40 | 12,00 | 10,35 | 11,95 | 14,90% | - |
| 06.09.2024 | 10,00 | 10,50 | 9,98 | 10,40 | 4,00% | 65,00 |
| 05.09.2024 | 10,00 | 10,35 | 9,78 | 10,00 | 0,00% | - |
| 04.09.2024 | 9,98 | 10,30 | 9,68 | 10,00 | 0,25% | - |
| 03.09.2024 | 11,00 | 11,30 | 9,93 | 9,98 | -9,32% | - |
| 02.09.2024 | 10,90 | 11,00 | 10,90 | 11,00 | 0,92% | - |
| 30.08.2024 | 10,80 | 11,10 | 10,80 | 10,90 | 0,93% | - |
| 29.08.2024 | 10,70 | 11,20 | 10,70 | 10,80 | 0,93% | - |
| 28.08.2024 | 10,95 | 11,10 | 10,65 | 10,70 | -2,28% | - |
| 27.08.2024 | 10,65 | 11,00 | 10,55 | 10,95 | 2,82% | - |
| 26.08.2024 | 10,70 | 10,90 | 10,55 | 10,65 | -1,39% | - |
| 23.08.2024 | 10,75 | 11,00 | 10,55 | 10,80 | 0,47% | - |
| 22.08.2024 | 10,95 | 11,15 | 10,65 | 10,75 | -0,92% | - |
| 21.08.2024 | 11,15 | 11,45 | 10,80 | 10,85 | -3,56% | - |
| 20.08.2024 | 11,10 | 11,40 | 10,90 | 11,25 | 0,45% | - |
| 19.08.2024 | 10,80 | 11,20 | 10,60 | 11,20 | 3,70% | - |
| 16.08.2024 | 10,65 | 11,10 | 10,65 | 10,80 | -0,92% | - |
| 15.08.2024 | 10,55 | 11,00 | 10,55 | 10,90 | 3,32% | - |
| 14.08.2024 | 10,55 | 10,80 | 10,40 | 10,55 | 1,44% | - |
| 13.08.2024 | 10,05 | 10,60 | 10,03 | 10,40 | 4,52% | - |
| 12.08.2024 | 9,50 | 10,15 | 9,50 | 9,95 | 4,74% | - |
| 09.08.2024 | 9,85 | 9,85 | 9,28 | 9,50 | -1,81% | - |
| 08.08.2024 | 8,85 | 9,73 | 8,80 | 9,68 | 8,10% | - |
| 07.08.2024 | 8,70 | 9,18 | 8,48 | 8,95 | 4,07% | - |
| 06.08.2024 | 8,53 | 9,03 | 8,50 | 8,60 | -0,29% | - |
| 05.08.2024 | 9,33 | 9,33 | 8,45 | 8,63 | -4,96% | - |
| 02.08.2024 | 9,45 | 9,53 | 8,70 | 9,08 | -3,97% | - |
| 01.08.2024 | 9,35 | 9,53 | 9,30 | 9,45 | 0,00% | - |
| 31.07.2024 | 9,38 | 9,68 | 9,35 | 9,45 | 0,80% | - |
| 30.07.2024 | 9,25 | 9,50 | 8,98 | 9,38 | 1,90% | - |
| 29.07.2024 | 9,20 | 9,58 | 9,18 | 9,20 | -1,08% | - |
| 26.07.2024 | 8,58 | 9,33 | 8,53 | 9,30 | 8,14% | 495,00 |
| 25.07.2024 | 8,05 | 8,80 | 6,88 | 8,60 | 6,83% | - |
| 24.07.2024 | 8,13 | 8,28 | 7,98 | 8,05 | -0,92% | - |
| 23.07.2024 | 8,18 | 8,33 | 8,10 | 8,13 | -1,22% | - |
| 22.07.2024 | 7,75 | 8,23 | 7,75 | 8,23 | 5,45% | - |
| 19.07.2024 | 7,83 | 8,03 | 7,73 | 7,80 | 0,32% | - |
| 18.07.2024 | 7,88 | 8,13 | 7,78 | 7,78 | -1,27% | - |