13,520$
1,12%
Echtzeit-Aktienkurs Travelzoo Inc.
Bid:
Ask:
Aktienkurse zur Travelzoo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 13,59 | 13,64 | 13,40 | 13,52 | 1,12% | 68.076,00 |
| 05.06.2025 | 13,31 | 13,65 | 13,07 | 13,37 | 0,45% | 83.576,00 |
| 04.06.2025 | 13,54 | 13,64 | 12,90 | 13,31 | -1,26% | 76.231,00 |
| 03.06.2025 | 12,99 | 13,56 | 12,70 | 13,48 | 4,82% | 111.125,00 |
| 02.06.2025 | 13,84 | 13,90 | 12,68 | 12,86 | -7,08% | 132.884,00 |
| 30.05.2025 | 13,43 | 14,18 | 13,43 | 13,84 | 3,28% | 151.026,00 |
| 29.05.2025 | 13,53 | 13,86 | 13,28 | 13,40 | -0,07% | 76.663,00 |
| 28.05.2025 | 13,06 | 13,59 | 12,95 | 13,41 | 3,00% | 71.686,00 |
| 27.05.2025 | 13,06 | 13,20 | 12,86 | 13,02 | 1,17% | 88.649,00 |
| 23.05.2025 | 13,00 | 13,24 | 12,87 | 12,87 | -2,79% | 60.462,00 |
| 22.05.2025 | 13,14 | 13,49 | 13,07 | 13,24 | 1,30% | 68.046,00 |
| 21.05.2025 | 13,32 | 13,66 | 13,07 | 13,07 | -2,75% | 33.621,00 |
| 20.05.2025 | 13,53 | 13,70 | 13,39 | 13,44 | -1,61% | 47.393,00 |
| 19.05.2025 | 13,55 | 13,77 | 13,36 | 13,66 | -0,29% | 68.276,00 |
| 16.05.2025 | 13,61 | 13,95 | 13,55 | 13,70 | -0,15% | 49.245,00 |
| 15.05.2025 | 14,03 | 14,14 | 13,70 | 13,72 | -2,63% | 46.668,00 |
| 14.05.2025 | 14,58 | 14,88 | 14,01 | 14,09 | -2,89% | 63.469,00 |
| 13.05.2025 | 14,27 | 14,78 | 14,13 | 14,51 | 2,04% | 80.770,00 |
| 12.05.2025 | 15,41 | 15,48 | 14,19 | 14,22 | -3,00% | 112.339,00 |
| 09.05.2025 | 14,33 | 14,75 | 14,16 | 14,66 | 2,70% | 86.853,00 |
| 08.05.2025 | 13,55 | 14,36 | 13,50 | 14,28 | 6,69% | 68.894,00 |
| 07.05.2025 | 14,05 | 14,05 | 13,22 | 13,38 | -4,02% | 97.403,00 |
| 06.05.2025 | 14,32 | 14,92 | 13,91 | 13,94 | -5,23% | 122.867,00 |
| 05.05.2025 | 14,06 | 15,08 | 13,97 | 14,71 | 3,74% | 129.968,00 |
| 02.05.2025 | 14,13 | 14,50 | 13,72 | 14,18 | 0,28% | 183.992,00 |
| 01.05.2025 | 16,16 | 16,18 | 13,98 | 14,14 | 1,73% | 301.343,00 |
| 30.04.2025 | 15,50 | 15,71 | 13,76 | 13,90 | -13,77% | 288.688,00 |
| 29.04.2025 | 12,88 | 16,56 | 12,75 | 16,12 | 28,75% | 570.981,00 |
| 28.04.2025 | 13,44 | 13,88 | 12,24 | 12,52 | -6,01% | 296.258,00 |
| 25.04.2025 | 13,16 | 13,46 | 12,84 | 13,32 | 1,60% | 70.655,00 |
| 24.04.2025 | 12,89 | 13,44 | 12,89 | 13,11 | 2,18% | 82.966,00 |
| 23.04.2025 | 12,95 | 13,27 | 12,55 | 12,83 | 3,05% | 61.527,00 |
| 22.04.2025 | 12,62 | 12,67 | 11,91 | 12,45 | -0,40% | 119.919,00 |
| 21.04.2025 | 11,77 | 12,82 | 11,42 | 12,50 | 4,08% | 248.861,00 |
| 17.04.2025 | 12,36 | 12,37 | 11,92 | 12,01 | -1,56% | 49.604,00 |
| 16.04.2025 | 12,06 | 12,21 | 11,75 | 12,20 | 0,41% | 50.516,00 |
| 15.04.2025 | 11,92 | 12,38 | 11,71 | 12,15 | 2,27% | 86.704,00 |
| 14.04.2025 | 12,26 | 12,53 | 11,74 | 11,88 | -0,42% | 55.177,00 |
| 11.04.2025 | 12,06 | 12,30 | 11,65 | 11,93 | -0,25% | 60.564,00 |
| 10.04.2025 | 12,33 | 12,59 | 11,73 | 11,96 | -3,86% | 78.046,00 |
| 09.04.2025 | 11,27 | 12,91 | 10,98 | 12,44 | 7,61% | 213.035,00 |
| 08.04.2025 | 12,07 | 12,26 | 11,32 | 11,56 | -1,11% | 120.065,00 |
| 07.04.2025 | 10,68 | 11,89 | 10,39 | 11,69 | 1,39% | 153.077,00 |
| 04.04.2025 | 11,78 | 11,94 | 10,61 | 11,53 | -7,05% | 193.280,00 |
| 03.04.2025 | 12,72 | 12,72 | 11,95 | 12,41 | -6,66% | 105.836,00 |
| 02.04.2025 | 12,84 | 13,52 | 12,84 | 13,29 | 1,37% | 67.536,00 |
| 01.04.2025 | 13,56 | 13,56 | 12,88 | 13,11 | -3,74% | 113.137,00 |
| 31.03.2025 | 13,35 | 13,68 | 12,95 | 13,62 | 0,00% | 143.920,00 |
| 28.03.2025 | 14,02 | 14,19 | 13,46 | 13,62 | -3,61% | 82.168,00 |
| 27.03.2025 | 14,15 | 14,45 | 14,07 | 14,13 | -1,26% | 70.211,00 |
| 26.03.2025 | 14,43 | 14,54 | 14,04 | 14,31 | -0,83% | 63.563,00 |
| 25.03.2025 | 14,53 | 14,88 | 14,30 | 14,43 | -0,62% | 66.612,00 |
| 24.03.2025 | 13,95 | 14,61 | 13,95 | 14,52 | 6,14% | 174.482,00 |
| 21.03.2025 | 13,69 | 14,18 | 13,33 | 13,68 | -0,94% | 130.447,00 |
| 20.03.2025 | 13,74 | 14,19 | 13,60 | 13,81 | -0,43% | 58.892,00 |
| 19.03.2025 | 13,61 | 13,98 | 13,45 | 13,87 | 2,06% | 116.517,00 |
| 18.03.2025 | 14,21 | 14,33 | 13,58 | 13,59 | -5,76% | 58.364,00 |
| 17.03.2025 | 14,41 | 14,57 | 14,15 | 14,42 | -0,41% | 124.306,00 |
| 14.03.2025 | 14,26 | 14,65 | 14,00 | 14,48 | 3,72% | 144.011,00 |
| 13.03.2025 | 14,73 | 14,85 | 13,73 | 13,96 | -5,42% | 135.880,00 |
| 12.03.2025 | 14,39 | 15,50 | 14,03 | 14,76 | 4,09% | 146.887,00 |
| 11.03.2025 | 13,90 | 14,53 | 13,90 | 14,18 | 2,98% | 156.077,00 |
| 10.03.2025 | 14,83 | 15,17 | 13,72 | 13,77 | -11,16% | 253.582,00 |
| 07.03.2025 | 15,18 | 15,63 | 14,73 | 15,50 | 2,18% | 203.909,00 |
| 06.03.2025 | 15,45 | 15,85 | 14,99 | 15,17 | -3,38% | 177.590,00 |
| 05.03.2025 | 14,71 | 15,92 | 14,64 | 15,70 | 6,15% | 161.876,00 |
| 04.03.2025 | 15,10 | 15,25 | 14,47 | 14,79 | -3,27% | 200.736,00 |
| 03.03.2025 | 16,28 | 16,46 | 15,25 | 15,29 | -7,16% | 199.167,00 |
| 28.02.2025 | 15,74 | 16,77 | 15,74 | 16,47 | 4,31% | 165.061,00 |
| 27.02.2025 | 15,59 | 16,18 | 15,29 | 15,79 | 1,67% | 188.742,00 |
| 26.02.2025 | 14,25 | 15,93 | 14,25 | 15,53 | 10,38% | 297.372,00 |
| 25.02.2025 | 13,76 | 15,16 | 13,54 | 14,07 | -17,24% | 559.904,00 |
| 24.02.2025 | 17,06 | 17,72 | 16,54 | 17,00 | -0,35% | 222.794,00 |
| 21.02.2025 | 18,62 | 18,62 | 16,90 | 17,06 | -7,98% | 173.746,00 |
| 20.02.2025 | 19,69 | 19,69 | 18,27 | 18,54 | -5,60% | 135.486,00 |
| 19.02.2025 | 20,73 | 20,73 | 19,27 | 19,64 | -5,62% | 151.424,00 |
| 18.02.2025 | 21,30 | 21,45 | 20,51 | 20,81 | -1,93% | 106.126,00 |
| 14.02.2025 | 20,76 | 21,45 | 20,41 | 21,22 | 1,68% | 111.864,00 |
| 13.02.2025 | 21,15 | 21,68 | 20,48 | 20,87 | -1,56% | 147.331,00 |
| 12.02.2025 | 22,08 | 22,18 | 20,78 | 21,20 | -5,27% | 157.400,00 |
| 11.02.2025 | 23,33 | 23,47 | 21,36 | 22,38 | -4,40% | 193.935,00 |
| 10.02.2025 | 24,00 | 24,30 | 23,14 | 23,41 | -1,80% | 148.823,00 |
| 07.02.2025 | 23,71 | 24,85 | 22,90 | 23,84 | 4,20% | 297.382,00 |
| 06.02.2025 | 21,95 | 22,89 | 21,31 | 22,88 | 5,54% | 261.551,00 |
| 05.02.2025 | 20,76 | 21,76 | 20,58 | 21,68 | 6,69% | 179.591,00 |
| 04.02.2025 | 19,13 | 20,36 | 19,05 | 20,32 | 6,33% | 103.915,00 |
| 03.02.2025 | 19,69 | 19,69 | 18,59 | 19,11 | -3,63% | 116.792,00 |
| 31.01.2025 | 19,74 | 20,28 | 19,61 | 19,83 | 0,35% | 64.904,00 |
| 30.01.2025 | 19,25 | 19,89 | 19,23 | 19,76 | 2,81% | 60.886,00 |
| 29.01.2025 | 19,16 | 19,54 | 18,94 | 19,22 | -0,67% | 62.243,00 |
| 28.01.2025 | 19,53 | 19,63 | 18,90 | 19,35 | -0,46% | 89.893,00 |
| 27.01.2025 | 20,49 | 20,49 | 18,80 | 19,44 | -6,67% | 131.397,00 |
| 24.01.2025 | 20,86 | 20,88 | 20,29 | 20,83 | -0,14% | 93.698,00 |
| 23.01.2025 | 20,44 | 20,86 | 20,11 | 20,86 | 2,10% | 76.076,00 |
| 22.01.2025 | 20,60 | 21,80 | 20,27 | 20,43 | 0,29% | 131.895,00 |
| 21.01.2025 | 21,08 | 21,32 | 20,33 | 20,37 | -2,91% | 98.288,00 |
| 17.01.2025 | 21,23 | 21,35 | 20,80 | 20,98 | 0,58% | 84.358,00 |
| 16.01.2025 | 20,69 | 21,15 | 20,08 | 20,86 | 0,97% | 113.357,00 |
| 15.01.2025 | 19,75 | 20,70 | 19,72 | 20,66 | 7,32% | 106.001,00 |
| 14.01.2025 | 19,13 | 19,71 | 18,99 | 19,25 | 0,57% | 72.639,00 |