16,470$
4,31%
Echtzeit-Aktienkurs Travelzoo
Bid:
Ask:
Aktienkurse zur Travelzoo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.01.2025 | 19,40 | 19,40 | 18,63 | 19,14 | -2,40% | 106.350,00 |
| 10.01.2025 | 19,80 | 19,95 | 19,38 | 19,61 | -2,82% | 76.231,00 |
| 08.01.2025 | 20,42 | 20,42 | 19,28 | 20,18 | -0,30% | 139.300,00 |
| 07.01.2025 | 20,74 | 20,74 | 19,70 | 20,24 | -2,46% | 93.545,00 |
| 06.01.2025 | 21,64 | 21,68 | 20,50 | 20,75 | -1,80% | 143.617,00 |
| 03.01.2025 | 20,60 | 21,38 | 20,54 | 21,13 | 2,27% | 125.972,00 |
| 02.01.2025 | 20,21 | 20,99 | 20,00 | 20,66 | 3,56% | 180.771,00 |
| 31.12.2024 | 20,04 | 20,75 | 19,64 | 19,95 | 0,50% | 113.752,00 |
| 30.12.2024 | 19,50 | 20,09 | 18,75 | 19,85 | 0,66% | 153.766,00 |
| 27.12.2024 | 22,18 | 22,18 | 19,22 | 19,72 | -10,85% | 270.615,00 |
| 26.12.2024 | 20,85 | 22,13 | 20,46 | 22,12 | 6,40% | 154.031,00 |
| 24.12.2024 | 19,94 | 21,25 | 19,76 | 20,79 | 5,86% | 112.044,00 |
| 23.12.2024 | 20,18 | 20,47 | 19,32 | 19,64 | -1,55% | 109.820,00 |
| 20.12.2024 | 19,33 | 19,99 | 19,19 | 19,95 | 1,68% | 177.095,00 |
| 19.12.2024 | 20,99 | 21,25 | 19,23 | 19,62 | -4,62% | 166.787,00 |
| 18.12.2024 | 21,53 | 22,44 | 20,33 | 20,57 | -3,20% | 285.477,00 |
| 17.12.2024 | 19,76 | 21,38 | 19,76 | 21,25 | 8,14% | 237.612,00 |
| 16.12.2024 | 19,22 | 19,90 | 19,14 | 19,65 | 3,20% | 97.375,00 |
| 13.12.2024 | 19,62 | 19,69 | 18,87 | 19,04 | -3,30% | 49.447,00 |
| 12.12.2024 | 19,42 | 19,75 | 19,35 | 19,69 | 1,92% | 55.857,00 |
| 11.12.2024 | 19,45 | 19,63 | 19,09 | 19,32 | -0,31% | 74.198,00 |
| 10.12.2024 | 19,00 | 19,59 | 18,95 | 19,38 | 2,11% | 49.824,00 |
| 09.12.2024 | 20,42 | 20,42 | 18,61 | 18,98 | -7,46% | 129.241,00 |
| 06.12.2024 | 20,44 | 20,82 | 20,28 | 20,51 | 0,54% | 69.652,00 |
| 05.12.2024 | 19,76 | 20,85 | 19,50 | 20,40 | 4,08% | 156.285,00 |
| 04.12.2024 | 19,57 | 19,61 | 18,81 | 19,60 | 0,51% | 104.229,00 |
| 03.12.2024 | 19,57 | 19,99 | 19,28 | 19,50 | -0,41% | 95.754,00 |
| 02.12.2024 | 19,96 | 20,33 | 19,21 | 19,58 | -1,90% | 163.102,00 |
| 29.11.2024 | 20,70 | 20,70 | 19,96 | 19,96 | -2,49% | 99.252,00 |
| 27.11.2024 | 20,09 | 20,75 | 20,00 | 20,47 | 3,28% | 116.201,00 |
| 26.11.2024 | 19,41 | 20,01 | 19,39 | 19,82 | 1,59% | 67.785,00 |
| 25.11.2024 | 20,00 | 20,06 | 19,35 | 19,51 | -1,56% | 105.950,00 |
| 22.11.2024 | 19,41 | 19,82 | 19,18 | 19,82 | 7,02% | 95.678,00 |
| 20.11.2024 | 18,44 | 18,59 | 17,95 | 18,52 | 0,27% | 119.622,00 |
| 19.11.2024 | 17,66 | 18,73 | 17,66 | 18,47 | 1,99% | 121.166,00 |
| 18.11.2024 | 18,00 | 18,43 | 17,67 | 18,11 | -0,06% | 156.779,00 |
| 15.11.2024 | 18,44 | 18,50 | 18,00 | 18,12 | -1,63% | 133.780,00 |
| 14.11.2024 | 19,04 | 19,16 | 18,04 | 18,42 | -1,50% | 96.267,00 |
| 13.11.2024 | 19,15 | 19,21 | 18,39 | 18,70 | -2,30% | 133.508,00 |
| 12.11.2024 | 19,37 | 19,46 | 18,84 | 19,14 | -1,24% | 110.520,00 |
| 11.11.2024 | 17,26 | 19,47 | 17,26 | 19,38 | 13,53% | 341.268,00 |
| 08.11.2024 | 17,27 | 17,45 | 17,06 | 17,07 | -1,61% | 142.557,00 |
| 07.11.2024 | 17,51 | 17,51 | 17,01 | 17,35 | -0,12% | 212.838,00 |
| 06.11.2024 | 18,32 | 18,40 | 17,18 | 17,37 | -2,63% | 157.492,00 |
| 05.11.2024 | 17,65 | 18,10 | 17,56 | 17,84 | 1,83% | 120.668,00 |
| 04.11.2024 | 17,52 | 17,86 | 17,26 | 17,52 | -0,40% | 122.723,00 |
| 01.11.2024 | 17,35 | 18,22 | 17,29 | 17,59 | 2,87% | 158.216,00 |
| 31.10.2024 | 17,14 | 17,51 | 16,70 | 17,10 | -1,16% | 112.571,00 |
| 30.10.2024 | 16,87 | 17,50 | 16,58 | 17,30 | 3,35% | 174.034,00 |
| 29.10.2024 | 17,40 | 17,59 | 16,26 | 16,74 | -3,74% | 183.268,00 |
| 28.10.2024 | 15,74 | 17,83 | 15,74 | 17,39 | 12,85% | 458.455,00 |
| 25.10.2024 | 15,27 | 15,69 | 15,16 | 15,41 | 2,53% | 192.443,00 |
| 24.10.2024 | 14,84 | 15,42 | 14,81 | 15,03 | 2,95% | 302.731,00 |
| 23.10.2024 | 13,75 | 15,71 | 13,52 | 14,60 | 12,92% | 529.526,00 |
| 22.10.2024 | 12,55 | 13,10 | 12,55 | 12,93 | 2,95% | 129.191,00 |
| 21.10.2024 | 12,70 | 12,78 | 12,36 | 12,56 | -1,02% | 68.256,00 |
| 18.10.2024 | 12,62 | 12,73 | 12,49 | 12,69 | 1,20% | 37.238,00 |
| 17.10.2024 | 12,72 | 12,75 | 12,40 | 12,54 | -0,63% | 67.527,00 |
| 16.10.2024 | 12,39 | 12,66 | 12,33 | 12,62 | 1,86% | 39.409,00 |
| 15.10.2024 | 12,45 | 12,50 | 12,25 | 12,39 | -1,12% | 49.977,00 |
| 14.10.2024 | 12,50 | 12,66 | 12,35 | 12,53 | -0,16% | 70.119,00 |
| 11.10.2024 | 12,43 | 12,66 | 12,40 | 12,55 | 1,54% | 68.884,00 |
| 10.10.2024 | 12,26 | 12,39 | 12,14 | 12,36 | 0,90% | 54.967,00 |
| 09.10.2024 | 12,20 | 12,33 | 11,94 | 12,25 | 0,49% | 63.854,00 |
| 08.10.2024 | 11,90 | 12,25 | 11,86 | 12,19 | 2,70% | 75.700,00 |
| 07.10.2024 | 11,60 | 12,12 | 11,59 | 11,87 | 1,37% | 113.866,00 |
| 04.10.2024 | 11,82 | 12,00 | 11,68 | 11,71 | 0,17% | 64.450,00 |
| 03.10.2024 | 11,59 | 11,81 | 11,37 | 11,69 | -0,26% | 68.624,00 |