6,640$
-1,19%
Echtzeit-Aktienkurs Travelzoo
Bid:
Ask:
Aktienkurse zur Travelzoo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 6,51 | 6,64 | 6,27 | 6,64 | -1,19% | 190.794,00 |
| 06.03.2026 | 6,75 | 7,35 | 6,70 | 6,72 | -3,31% | 307.121,00 |
| 05.03.2026 | 6,68 | 7,26 | 6,51 | 6,95 | 10,85% | 517.964,00 |
| 04.03.2026 | 6,38 | 6,49 | 6,17 | 6,27 | -1,42% | 118.612,00 |
| 03.03.2026 | 6,30 | 6,44 | 6,10 | 6,36 | -1,24% | 119.841,00 |
| 02.03.2026 | 6,30 | 6,53 | 6,12 | 6,44 | -0,62% | 210.027,00 |
| 27.02.2026 | 6,47 | 6,50 | 6,21 | 6,48 | -1,82% | 152.953,00 |
| 26.02.2026 | 6,44 | 6,73 | 6,35 | 6,60 | 3,77% | 197.865,00 |
| 25.02.2026 | 5,97 | 6,40 | 5,88 | 6,36 | 15,01% | 461.692,00 |
| 24.02.2026 | 5,37 | 5,60 | 5,30 | 5,53 | 2,41% | 191.991,00 |
| 20.02.2026 | 5,01 | 5,42 | 4,85 | 5,40 | 6,93% | 268.507,00 |
| 19.02.2026 | 5,07 | 5,24 | 4,73 | 5,05 | -10,89% | 422.381,00 |
| 18.02.2026 | 5,51 | 5,70 | 5,32 | 5,67 | 2,66% | 186.667,00 |
| 17.02.2026 | 5,37 | 5,57 | 5,28 | 5,52 | 2,79% | 143.603,00 |
| 13.02.2026 | 5,33 | 5,54 | 5,30 | 5,37 | 0,94% | 197.901,00 |
| 12.02.2026 | 5,46 | 5,49 | 5,28 | 5,32 | -2,30% | 92.156,00 |
| 11.02.2026 | 5,53 | 5,53 | 5,25 | 5,45 | -1,36% | 128.847,00 |
| 10.02.2026 | 5,39 | 5,60 | 5,36 | 5,52 | 2,60% | 108.026,00 |
| 09.02.2026 | 5,64 | 5,64 | 5,32 | 5,38 | -4,27% | 179.947,00 |
| 06.02.2026 | 5,42 | 5,64 | 5,38 | 5,62 | 4,56% | 161.780,00 |
| 05.02.2026 | 5,55 | 5,55 | 5,35 | 5,38 | -3,85% | 177.783,00 |
| 04.02.2026 | 5,61 | 5,74 | 5,53 | 5,59 | -0,18% | 203.667,00 |
| 03.02.2026 | 5,95 | 5,95 | 5,55 | 5,60 | -5,88% | 231.086,00 |
| 02.02.2026 | 5,81 | 6,07 | 5,78 | 5,95 | 1,54% | 168.748,00 |
| 30.01.2026 | 5,90 | 5,92 | 5,74 | 5,86 | -1,35% | 121.962,00 |
| 29.01.2026 | 5,80 | 6,02 | 5,71 | 5,94 | 2,41% | 227.992,00 |
| 28.01.2026 | 6,05 | 6,06 | 5,78 | 5,80 | -3,97% | 151.938,00 |
| 27.01.2026 | 5,75 | 6,06 | 5,58 | 6,04 | 5,04% | 323.809,00 |
| 26.01.2026 | 5,87 | 5,93 | 5,75 | 5,75 | -4,64% | 143.335,00 |
| 22.01.2026 | 5,91 | 6,20 | 5,90 | 6,03 | 3,43% | 150.530,00 |
| 21.01.2026 | 5,82 | 6,02 | 5,74 | 5,83 | 1,22% | 186.666,00 |
| 20.01.2026 | 5,79 | 5,96 | 5,73 | 5,76 | -2,21% | 181.365,00 |
| 16.01.2026 | 6,08 | 6,08 | 5,83 | 5,89 | -3,13% | 232.629,00 |
| 15.01.2026 | 6,26 | 6,27 | 6,05 | 6,08 | -2,72% | 191.912,00 |
| 14.01.2026 | 6,35 | 6,44 | 6,13 | 6,25 | -2,04% | 216.416,00 |
| 13.01.2026 | 6,53 | 6,57 | 6,34 | 6,38 | -2,00% | 172.293,00 |
| 12.01.2026 | 6,60 | 6,61 | 6,47 | 6,51 | -1,36% | 143.436,00 |
| 09.01.2026 | 6,72 | 6,83 | 6,48 | 6,60 | -1,35% | 169.519,00 |
| 08.01.2026 | 6,78 | 6,85 | 6,65 | 6,69 | -0,89% | 129.538,00 |
| 07.01.2026 | 6,84 | 6,88 | 6,67 | 6,75 | -1,46% | 100.873,00 |
| 06.01.2026 | 7,11 | 7,11 | 6,80 | 6,85 | -3,52% | 108.594,00 |
| 05.01.2026 | 6,95 | 7,29 | 6,95 | 7,10 | 2,45% | 127.034,00 |
| 02.01.2026 | 7,12 | 7,30 | 6,90 | 6,93 | -2,67% | 106.463,00 |
| 31.12.2025 | 7,06 | 7,14 | 6,99 | 7,12 | 0,56% | 102.535,00 |
| 30.12.2025 | 7,10 | 7,27 | 7,05 | 7,08 | -0,84% | 122.425,00 |
| 29.12.2025 | 7,04 | 7,25 | 6,94 | 7,14 | 1,85% | 123.420,00 |
| 26.12.2025 | 7,03 | 7,05 | 6,90 | 7,01 | -0,14% | 124.430,00 |
| 24.12.2025 | 7,02 | 7,04 | 6,87 | 7,02 | 0,00% | 82.449,00 |
| 23.12.2025 | 7,00 | 7,10 | 6,94 | 7,02 | -0,57% | 120.662,00 |
| 22.12.2025 | 7,20 | 7,32 | 7,05 | 7,06 | -1,67% | 108.523,00 |
| 19.12.2025 | 7,41 | 7,46 | 7,17 | 7,18 | -3,36% | 127.638,00 |
| 18.12.2025 | 7,47 | 7,77 | 7,37 | 7,43 | -0,13% | 80.190,00 |
| 17.12.2025 | 7,49 | 7,70 | 7,38 | 7,44 | 0,00% | 148.734,00 |
| 16.12.2025 | 7,47 | 7,68 | 7,30 | 7,44 | -1,59% | 141.429,00 |
| 15.12.2025 | 7,18 | 7,77 | 7,18 | 7,56 | 5,73% | 273.959,00 |
| 12.12.2025 | 7,06 | 7,22 | 6,94 | 7,15 | 1,27% | 84.353,00 |
| 11.12.2025 | 7,00 | 7,15 | 6,95 | 7,06 | -0,14% | 72.431,00 |
| 10.12.2025 | 6,85 | 7,13 | 6,78 | 7,07 | 3,51% | 109.469,00 |
| 09.12.2025 | 6,82 | 6,95 | 6,79 | 6,83 | -0,63% | 97.313,00 |
| 08.12.2025 | 6,90 | 6,93 | 6,80 | 6,87 | 0,19% | 65.077,00 |
| 05.12.2025 | 6,90 | 7,10 | 6,84 | 6,86 | -1,01% | 91.014,00 |
| 04.12.2025 | 7,04 | 7,13 | 6,91 | 6,93 | -2,39% | 78.359,00 |
| 03.12.2025 | 6,87 | 7,16 | 6,87 | 7,10 | 3,95% | 103.256,00 |
| 02.12.2025 | 7,02 | 7,11 | 6,81 | 6,83 | -2,29% | 107.904,00 |
| 01.12.2025 | 7,05 | 7,14 | 6,82 | 6,99 | -1,69% | 114.161,00 |
| 28.11.2025 | 7,12 | 7,19 | 7,07 | 7,11 | 0,57% | 32.109,00 |
| 26.11.2025 | 7,16 | 7,20 | 6,95 | 7,07 | -1,53% | 61.692,00 |
| 25.11.2025 | 7,07 | 7,27 | 7,00 | 7,18 | 2,87% | 110.265,00 |
| 24.11.2025 | 6,96 | 7,12 | 6,86 | 6,98 | 5,20% | 73.718,00 |
| 20.11.2025 | 6,89 | 7,10 | 6,59 | 6,64 | -1,81% | 98.634,00 |
| 19.11.2025 | 6,83 | 6,99 | 6,71 | 6,76 | -1,64% | 117.968,00 |
| 18.11.2025 | 7,04 | 7,18 | 6,86 | 6,87 | -3,31% | 121.655,00 |
| 17.11.2025 | 7,17 | 7,34 | 7,02 | 7,11 | -4,25% | 97.839,00 |
| 13.11.2025 | 7,40 | 7,58 | 7,31 | 7,42 | -1,13% | 85.761,00 |
| 12.11.2025 | 7,58 | 7,66 | 7,46 | 7,51 | -0,86% | 92.190,00 |
| 11.11.2025 | 7,51 | 7,67 | 7,51 | 7,57 | 0,00% | 80.320,00 |
| 10.11.2025 | 7,63 | 7,68 | 7,42 | 7,57 | 0,53% | 98.636,00 |
| 07.11.2025 | 7,46 | 7,66 | 7,40 | 7,53 | 0,53% | 123.388,00 |
| 06.11.2025 | 7,66 | 7,73 | 7,46 | 7,49 | -2,92% | 132.564,00 |
| 05.11.2025 | 7,50 | 7,84 | 7,47 | 7,72 | 3,84% | 123.028,00 |
| 04.11.2025 | 7,85 | 7,85 | 7,42 | 7,43 | -7,59% | 189.105,00 |
| 03.11.2025 | 8,45 | 8,50 | 7,97 | 8,04 | -4,51% | 192.869,00 |
| 31.10.2025 | 8,06 | 8,55 | 8,00 | 8,42 | 4,73% | 180.064,00 |
| 30.10.2025 | 8,06 | 8,32 | 7,92 | 8,04 | -0,99% | 271.112,00 |
| 29.10.2025 | 8,42 | 8,56 | 7,76 | 8,12 | -2,29% | 400.290,00 |
| 28.10.2025 | 10,14 | 10,21 | 8,10 | 8,31 | -17,23% | 838.049,00 |
| 27.10.2025 | 10,27 | 10,36 | 9,99 | 10,04 | -0,59% | 166.611,00 |
| 24.10.2025 | 10,34 | 10,42 | 10,09 | 10,10 | -0,88% | 68.629,00 |
| 23.10.2025 | 9,97 | 10,24 | 9,95 | 10,19 | 2,83% | 76.269,00 |
| 22.10.2025 | 9,99 | 10,51 | 9,79 | 9,91 | -1,69% | 121.698,00 |
| 21.10.2025 | 10,07 | 10,20 | 9,82 | 10,08 | 0,30% | 71.877,00 |
| 20.10.2025 | 10,00 | 10,25 | 10,00 | 10,05 | 1,31% | 99.319,00 |
| 17.10.2025 | 10,02 | 10,27 | 9,89 | 9,92 | -1,00% | 143.184,00 |
| 16.10.2025 | 10,38 | 10,52 | 10,02 | 10,02 | -3,51% | 88.495,00 |
| 15.10.2025 | 10,43 | 10,69 | 10,29 | 10,39 | 0,14% | 113.663,00 |
| 14.10.2025 | 10,02 | 10,45 | 9,95 | 10,37 | 1,47% | 107.388,00 |
| 13.10.2025 | 9,99 | 10,24 | 9,99 | 10,22 | 3,23% | 136.106,00 |
| 10.10.2025 | 9,99 | 10,35 | 9,79 | 9,90 | -0,40% | 185.285,00 |
| 09.10.2025 | 10,03 | 10,11 | 9,93 | 9,94 | -1,09% | 58.699,00 |
| 08.10.2025 | 9,97 | 10,26 | 9,94 | 10,05 | 0,90% | 73.343,00 |