7,070$
-1,53%
Echtzeit-Aktienkurs Travelzoo
Bid:
Ask:
Aktienkurse zur Travelzoo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.10.2025 | 10,08 | 10,23 | 9,62 | 9,96 | -0,30% | 122.368,00 |
| 06.10.2025 | 10,00 | 10,28 | 9,91 | 9,99 | 1,52% | 106.003,00 |
| 02.10.2025 | 9,86 | 9,92 | 9,67 | 9,84 | -0,20% | 57.878,00 |
| 01.10.2025 | 9,77 | 9,98 | 9,72 | 9,86 | 0,20% | 84.157,00 |
| 30.09.2025 | 10,00 | 10,10 | 9,72 | 9,84 | -1,60% | 69.918,00 |
| 29.09.2025 | 10,20 | 10,20 | 9,93 | 10,00 | -0,10% | 58.442,00 |
| 26.09.2025 | 10,21 | 10,24 | 9,97 | 10,01 | -1,09% | 88.377,00 |
| 25.09.2025 | 10,39 | 10,39 | 10,04 | 10,12 | -3,25% | 87.198,00 |
| 24.09.2025 | 10,42 | 10,57 | 10,30 | 10,46 | 0,87% | 100.118,00 |
| 23.09.2025 | 10,41 | 10,66 | 10,34 | 10,37 | 0,39% | 121.835,00 |
| 22.09.2025 | 10,05 | 10,51 | 10,05 | 10,33 | 1,08% | 162.058,00 |
| 19.09.2025 | 10,30 | 10,64 | 10,11 | 10,22 | -0,87% | 219.404,00 |
| 18.09.2025 | 9,88 | 10,31 | 9,86 | 10,31 | 5,64% | 132.570,00 |
| 17.09.2025 | 9,79 | 9,93 | 9,64 | 9,76 | 0,31% | 89.108,00 |
| 16.09.2025 | 9,69 | 9,76 | 9,62 | 9,73 | 1,25% | 64.997,00 |
| 15.09.2025 | 9,59 | 9,62 | 9,47 | 9,61 | 0,95% | 96.311,00 |
| 12.09.2025 | 9,65 | 9,65 | 9,47 | 9,52 | -0,94% | 46.718,00 |
| 11.09.2025 | 9,33 | 9,65 | 9,33 | 9,61 | 2,56% | 100.763,00 |
| 10.09.2025 | 9,62 | 9,76 | 9,30 | 9,37 | -2,70% | 101.062,00 |
| 09.09.2025 | 9,80 | 9,80 | 9,52 | 9,63 | -1,63% | 57.986,00 |
| 08.09.2025 | 9,56 | 9,96 | 9,51 | 9,79 | 3,49% | 117.453,00 |
| 05.09.2025 | 9,50 | 9,65 | 9,35 | 9,46 | 0,42% | 111.137,00 |
| 04.09.2025 | 9,25 | 9,48 | 9,20 | 9,42 | 1,29% | 81.109,00 |
| 03.09.2025 | 9,72 | 9,96 | 9,29 | 9,30 | -4,32% | 147.681,00 |
| 02.09.2025 | 9,82 | 10,13 | 9,70 | 9,72 | -0,92% | 166.328,00 |
| 29.08.2025 | 9,89 | 10,15 | 9,72 | 9,81 | 0,31% | 108.771,00 |
| 28.08.2025 | 9,90 | 10,16 | 9,77 | 9,78 | 0,10% | 94.656,00 |
| 27.08.2025 | 9,80 | 9,92 | 9,72 | 9,77 | -0,51% | 65.207,00 |
| 26.08.2025 | 9,76 | 9,96 | 9,66 | 9,82 | 1,34% | 55.872,00 |
| 25.08.2025 | 10,11 | 10,11 | 9,68 | 9,69 | -4,15% | 135.722,00 |
| 22.08.2025 | 9,59 | 10,12 | 9,51 | 10,11 | 6,20% | 169.884,00 |
| 21.08.2025 | 9,65 | 9,72 | 9,37 | 9,52 | -1,86% | 132.389,00 |
| 20.08.2025 | 9,99 | 9,99 | 9,64 | 9,70 | -2,90% | 78.616,00 |
| 19.08.2025 | 10,05 | 10,05 | 9,79 | 9,99 | 0,30% | 107.546,00 |
| 18.08.2025 | 9,99 | 10,01 | 9,77 | 9,96 | 0,20% | 105.843,00 |
| 15.08.2025 | 10,22 | 10,40 | 9,86 | 9,94 | -1,88% | 83.336,00 |
| 14.08.2025 | 10,37 | 10,39 | 10,10 | 10,13 | -2,97% | 117.337,00 |
| 13.08.2025 | 10,16 | 10,69 | 10,01 | 10,44 | 3,67% | 116.177,00 |
| 12.08.2025 | 9,78 | 10,19 | 9,75 | 10,07 | 3,92% | 138.701,00 |
| 11.08.2025 | 9,65 | 10,00 | 9,65 | 9,69 | 1,15% | 95.619,00 |
| 08.08.2025 | 9,91 | 10,03 | 9,56 | 9,58 | -2,84% | 99.450,00 |
| 07.08.2025 | 9,79 | 9,93 | 9,59 | 9,86 | 1,44% | 69.601,00 |
| 06.08.2025 | 9,98 | 10,00 | 9,71 | 9,72 | -1,52% | 98.987,00 |
| 05.08.2025 | 9,91 | 10,10 | 9,72 | 9,87 | 0,61% | 103.510,00 |
| 04.08.2025 | 9,62 | 9,81 | 9,42 | 9,81 | 3,70% | 132.690,00 |
| 01.08.2025 | 9,90 | 9,92 | 9,41 | 9,46 | -5,31% | 211.730,00 |
| 31.07.2025 | 10,27 | 10,44 | 9,94 | 9,99 | -1,58% | 201.583,00 |
| 30.07.2025 | 10,17 | 10,36 | 10,04 | 10,15 | -0,29% | 284.577,00 |
| 29.07.2025 | 10,82 | 10,83 | 10,16 | 10,18 | -5,83% | 316.272,00 |
| 28.07.2025 | 10,83 | 11,22 | 10,40 | 10,81 | 0,09% | 256.316,00 |
| 25.07.2025 | 11,17 | 11,29 | 10,74 | 10,80 | -3,05% | 224.557,00 |
| 24.07.2025 | 12,41 | 12,87 | 11,12 | 11,14 | -11,24% | 378.698,00 |
| 23.07.2025 | 12,50 | 12,67 | 11,61 | 12,55 | -8,39% | 554.180,00 |
| 22.07.2025 | 13,29 | 14,00 | 13,25 | 13,70 | 4,10% | 198.654,00 |
| 21.07.2025 | 12,89 | 13,24 | 12,73 | 13,16 | 2,09% | 92.523,00 |
| 18.07.2025 | 13,22 | 13,22 | 12,78 | 12,89 | -1,53% | 90.536,00 |
| 17.07.2025 | 12,96 | 13,27 | 12,86 | 13,09 | 1,16% | 56.321,00 |
| 16.07.2025 | 12,91 | 12,98 | 12,69 | 12,94 | 1,01% | 46.915,00 |
| 15.07.2025 | 13,11 | 13,17 | 12,75 | 12,81 | -1,76% | 64.647,00 |
| 14.07.2025 | 12,87 | 13,08 | 12,78 | 13,04 | 1,16% | 63.014,00 |
| 11.07.2025 | 13,43 | 13,49 | 12,85 | 12,89 | -4,45% | 80.695,00 |
| 10.07.2025 | 13,90 | 13,90 | 13,44 | 13,49 | -3,19% | 80.406,00 |
| 09.07.2025 | 13,83 | 13,95 | 13,60 | 13,94 | 1,72% | 84.615,00 |
| 08.07.2025 | 13,91 | 14,05 | 13,66 | 13,70 | -0,72% | 95.354,00 |
| 07.07.2025 | 13,25 | 13,87 | 13,25 | 13,80 | 3,68% | 98.354,00 |
| 03.07.2025 | 13,35 | 13,55 | 13,23 | 13,31 | 0,68% | 45.452,00 |