68,580$
0,34%
Echtzeit-Aktienkurs Travel + Leisure Co.
Bid:
Ask:
Aktienkurse zur Travel + Leisure Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 68,21 | 68,79 | 68,21 | 68,58 | 0,34% | 218.691,00 |
| 26.11.2025 | 68,27 | 69,17 | 68,27 | 68,35 | 0,16% | 505.416,00 |
| 25.11.2025 | 66,05 | 68,41 | 66,05 | 68,24 | 3,96% | 534.628,00 |
| 24.11.2025 | 64,60 | 65,79 | 64,24 | 65,64 | 6,92% | 637.828,00 |
| 20.11.2025 | 62,99 | 63,24 | 61,26 | 61,39 | -1,06% | 384.794,00 |
| 19.11.2025 | 61,63 | 62,28 | 61,30 | 62,05 | 0,36% | 530.164,00 |
| 18.11.2025 | 61,36 | 62,42 | 60,34 | 61,83 | 0,95% | 535.706,00 |
| 17.11.2025 | 63,40 | 63,40 | 60,87 | 61,25 | -3,94% | 572.154,00 |
| 13.11.2025 | 64,64 | 65,49 | 63,29 | 63,76 | -1,44% | 490.630,00 |
| 12.11.2025 | 64,21 | 65,15 | 64,02 | 64,69 | 1,14% | 544.492,00 |
| 11.11.2025 | 64,51 | 64,85 | 63,88 | 63,96 | -0,76% | 603.664,00 |
| 10.11.2025 | 64,53 | 65,16 | 63,84 | 64,45 | 1,70% | 714.577,00 |
| 07.11.2025 | 61,84 | 63,62 | 61,84 | 63,37 | 2,05% | 656.077,00 |
| 06.11.2025 | 62,94 | 63,13 | 61,30 | 62,10 | -1,71% | 607.616,00 |
| 05.11.2025 | 62,78 | 63,71 | 62,21 | 63,18 | 0,80% | 545.052,00 |
| 04.11.2025 | 62,86 | 63,11 | 62,26 | 62,68 | -0,98% | 475.775,00 |
| 03.11.2025 | 62,65 | 63,51 | 61,90 | 63,30 | 0,83% | 568.771,00 |
| 31.10.2025 | 62,12 | 62,85 | 61,95 | 62,78 | 0,10% | 697.616,00 |
| 30.10.2025 | 63,48 | 64,59 | 62,57 | 62,72 | -1,66% | 762.311,00 |
| 29.10.2025 | 63,84 | 65,02 | 63,27 | 63,78 | -1,35% | 721.351,00 |
| 28.10.2025 | 65,63 | 65,63 | 64,45 | 64,65 | -1,75% | 665.551,00 |
| 27.10.2025 | 65,38 | 66,69 | 65,25 | 65,80 | 0,94% | 987.448,00 |
| 24.10.2025 | 65,53 | 66,00 | 64,33 | 65,19 | 0,08% | 738.364,00 |
| 23.10.2025 | 69,34 | 69,52 | 65,10 | 65,14 | -6,82% | 1.636.462,00 |
| 22.10.2025 | 62,49 | 70,43 | 61,94 | 69,91 | 15,23% | 2.283.599,00 |
| 21.10.2025 | 60,05 | 61,17 | 60,05 | 60,67 | 0,86% | 672.597,00 |
| 20.10.2025 | 60,52 | 60,89 | 59,97 | 60,15 | 0,08% | 532.909,00 |
| 17.10.2025 | 60,16 | 60,59 | 59,62 | 60,10 | 0,20% | 587.632,00 |
| 16.10.2025 | 60,28 | 60,45 | 59,45 | 59,98 | -0,50% | 417.469,00 |
| 15.10.2025 | 61,12 | 61,55 | 59,94 | 60,28 | -0,77% | 554.216,00 |
| 14.10.2025 | 58,33 | 61,31 | 58,33 | 60,75 | 2,24% | 701.758,00 |
| 13.10.2025 | 59,24 | 59,91 | 58,79 | 59,42 | 2,29% | 592.433,00 |
| 10.10.2025 | 59,94 | 60,31 | 58,07 | 58,09 | -2,37% | 559.612,00 |
| 09.10.2025 | 60,16 | 60,90 | 59,42 | 59,50 | -1,38% | 655.648,00 |
| 08.10.2025 | 60,65 | 60,99 | 59,81 | 60,33 | -0,64% | 607.942,00 |
| 07.10.2025 | 61,88 | 62,23 | 60,11 | 60,72 | -2,00% | 752.977,00 |
| 06.10.2025 | 61,85 | 62,29 | 61,15 | 61,96 | 0,73% | 570.823,00 |
| 02.10.2025 | 60,46 | 61,66 | 60,11 | 61,51 | 2,43% | 445.835,00 |
| 01.10.2025 | 59,16 | 60,24 | 58,99 | 60,05 | 0,94% | 654.767,00 |
| 30.09.2025 | 60,55 | 60,72 | 58,91 | 59,49 | -1,85% | 624.033,00 |
| 29.09.2025 | 61,06 | 61,06 | 60,01 | 60,61 | 0,43% | 643.564,00 |
| 26.09.2025 | 59,84 | 60,60 | 59,76 | 60,35 | 1,19% | 429.865,00 |
| 25.09.2025 | 59,81 | 60,11 | 59,00 | 59,64 | -1,23% | 608.507,00 |
| 24.09.2025 | 61,06 | 61,46 | 60,01 | 60,38 | -1,03% | 421.940,00 |
| 23.09.2025 | 60,77 | 61,81 | 60,62 | 61,01 | 0,59% | 666.008,00 |
| 22.09.2025 | 60,70 | 60,92 | 60,17 | 60,65 | -0,64% | 560.862,00 |
| 19.09.2025 | 61,63 | 61,65 | 60,36 | 61,04 | -0,76% | 1.262.466,00 |
| 18.09.2025 | 61,57 | 61,91 | 60,97 | 61,51 | 0,74% | 396.460,00 |
| 17.09.2025 | 61,66 | 62,57 | 60,60 | 61,06 | -0,96% | 712.013,00 |
| 16.09.2025 | 61,71 | 61,78 | 60,93 | 61,65 | 0,00% | 521.500,00 |
| 15.09.2025 | 62,01 | 62,32 | 61,35 | 61,65 | -0,26% | 457.526,00 |
| 12.09.2025 | 62,62 | 62,62 | 61,62 | 61,81 | -2,20% | 604.024,00 |
| 11.09.2025 | 61,71 | 63,63 | 61,71 | 63,20 | 2,73% | 639.976,00 |
| 10.09.2025 | 62,28 | 62,45 | 61,31 | 61,52 | -1,13% | 516.902,00 |
| 09.09.2025 | 62,97 | 62,97 | 62,00 | 62,22 | -1,24% | 486.395,00 |
| 08.09.2025 | 62,92 | 63,04 | 62,26 | 63,00 | 0,49% | 674.320,00 |
| 05.09.2025 | 63,68 | 64,12 | 62,09 | 62,69 | -1,20% | 508.815,00 |
| 04.09.2025 | 62,74 | 63,50 | 62,44 | 63,45 | 1,60% | 446.995,00 |
| 03.09.2025 | 62,37 | 63,37 | 62,03 | 62,45 | 0,13% | 514.186,00 |
| 02.09.2025 | 62,05 | 62,51 | 61,63 | 62,37 | -1,33% | 567.970,00 |
| 29.08.2025 | 62,89 | 63,52 | 62,44 | 63,21 | 0,85% | 1.096.009,00 |
| 28.08.2025 | 62,39 | 62,95 | 61,83 | 62,68 | 0,82% | 667.939,00 |
| 27.08.2025 | 61,54 | 62,31 | 61,51 | 62,17 | 0,79% | 748.353,00 |
| 26.08.2025 | 62,11 | 62,78 | 61,59 | 61,68 | -0,55% | 595.746,00 |
| 25.08.2025 | 62,23 | 62,36 | 61,97 | 62,02 | -0,75% | 435.719,00 |
| 22.08.2025 | 59,40 | 62,52 | 59,40 | 62,49 | 5,45% | 942.307,00 |
| 21.08.2025 | 58,38 | 59,35 | 57,86 | 59,26 | 0,90% | 786.832,00 |
| 20.08.2025 | 60,35 | 60,35 | 58,43 | 58,73 | -2,89% | 710.950,00 |
| 19.08.2025 | 60,11 | 60,91 | 60,09 | 60,48 | 0,80% | 533.469,00 |
| 18.08.2025 | 60,05 | 60,36 | 59,68 | 60,00 | -0,20% | 580.381,00 |
| 15.08.2025 | 61,19 | 61,19 | 60,07 | 60,12 | -0,99% | 523.390,00 |
| 14.08.2025 | 60,89 | 60,89 | 59,94 | 60,72 | -1,38% | 411.346,00 |
| 13.08.2025 | 60,33 | 61,66 | 59,78 | 61,57 | 1,79% | 585.627,00 |
| 12.08.2025 | 58,38 | 60,54 | 58,38 | 60,49 | 4,29% | 525.718,00 |
| 11.08.2025 | 58,95 | 58,95 | 57,79 | 58,00 | -1,49% | 747.095,00 |
| 08.08.2025 | 59,21 | 59,40 | 58,28 | 58,88 | -0,36% | 493.507,00 |
| 07.08.2025 | 59,88 | 60,08 | 58,51 | 59,09 | -0,69% | 613.526,00 |
| 06.08.2025 | 59,22 | 59,51 | 58,30 | 59,50 | 0,30% | 726.473,00 |
| 05.08.2025 | 59,36 | 59,51 | 58,17 | 59,32 | -0,15% | 815.729,00 |
| 04.08.2025 | 58,89 | 59,58 | 58,33 | 59,41 | 1,71% | 630.606,00 |
| 01.08.2025 | 58,31 | 58,49 | 56,66 | 58,41 | -1,42% | 798.228,00 |
| 31.07.2025 | 61,51 | 61,51 | 58,95 | 59,25 | -4,30% | 1.105.001,00 |
| 30.07.2025 | 62,85 | 62,88 | 61,35 | 61,91 | -1,04% | 781.941,00 |
| 29.07.2025 | 63,26 | 63,31 | 62,28 | 62,56 | -0,62% | 625.315,00 |
| 28.07.2025 | 63,18 | 63,18 | 61,84 | 62,95 | -0,36% | 827.789,00 |
| 25.07.2025 | 62,03 | 63,22 | 61,54 | 63,18 | 2,40% | 1.050.338,00 |
| 24.07.2025 | 62,22 | 63,28 | 61,68 | 61,70 | -0,27% | 1.999.966,00 |
| 23.07.2025 | 58,00 | 62,27 | 58,00 | 61,87 | 6,95% | 1.448.820,00 |
| 22.07.2025 | 57,15 | 58,12 | 56,86 | 57,85 | 1,76% | 700.483,00 |
| 21.07.2025 | 57,21 | 57,54 | 56,78 | 56,85 | -0,33% | 600.508,00 |
| 18.07.2025 | 56,58 | 57,36 | 56,29 | 57,04 | 0,80% | 705.899,00 |
| 17.07.2025 | 56,63 | 57,14 | 55,92 | 56,59 | -0,09% | 509.539,00 |
| 16.07.2025 | 56,72 | 57,17 | 56,24 | 56,64 | 0,28% | 523.852,00 |
| 15.07.2025 | 57,62 | 57,65 | 56,47 | 56,48 | -1,83% | 493.205,00 |
| 14.07.2025 | 57,20 | 57,67 | 56,63 | 57,53 | 0,47% | 427.710,00 |
| 11.07.2025 | 57,75 | 57,80 | 57,13 | 57,26 | -1,09% | 509.662,00 |
| 10.07.2025 | 56,63 | 58,35 | 56,60 | 57,89 | 2,64% | 841.150,00 |
| 09.07.2025 | 56,92 | 57,12 | 56,11 | 56,40 | -0,30% | 648.173,00 |
| 08.07.2025 | 55,83 | 57,26 | 55,83 | 56,57 | 1,36% | 923.763,00 |
| 07.07.2025 | 55,70 | 56,59 | 55,27 | 55,81 | -0,80% | 774.089,00 |