7,760$
-1,15%
Echtzeit-Aktienkurs Travelzoo Inc.
Bid:
Ask:
Aktienkurse zur Travelzoo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.06.2024 | 7,79 | 7,79 | 7,57 | 7,76 | -1,15% | 51.411,00 |
| 13.06.2024 | 7,88 | 7,90 | 7,72 | 7,85 | -0,25% | 30.115,00 |
| 12.06.2024 | 8,23 | 8,23 | 7,87 | 7,87 | -1,63% | 33.412,00 |
| 11.06.2024 | 7,90 | 8,07 | 7,78 | 8,00 | 0,88% | 36.474,00 |
| 10.06.2024 | 8,06 | 8,14 | 7,77 | 7,93 | -2,46% | 85.436,00 |
| 07.06.2024 | 8,13 | 8,40 | 8,08 | 8,13 | -0,37% | 87.823,00 |
| 06.06.2024 | 8,03 | 8,31 | 7,90 | 8,16 | 1,37% | 100.593,00 |
| 05.06.2024 | 7,96 | 8,14 | 7,91 | 8,05 | 2,29% | 81.082,00 |
| 04.06.2024 | 7,83 | 8,08 | 7,83 | 7,87 | -0,25% | 79.123,00 |
| 03.06.2024 | 8,03 | 8,16 | 7,82 | 7,89 | -0,32% | 84.135,00 |
| 31.05.2024 | 7,75 | 7,94 | 7,66 | 7,92 | 2,79% | 83.081,00 |
| 30.05.2024 | 7,75 | 7,79 | 7,61 | 7,70 | 0,13% | 82.422,00 |
| 29.05.2024 | 7,93 | 8,01 | 7,66 | 7,69 | -3,63% | 104.864,00 |
| 28.05.2024 | 7,94 | 8,15 | 7,94 | 7,98 | 1,14% | 99.112,00 |
| 24.05.2024 | 7,85 | 8,09 | 7,85 | 7,89 | 1,15% | 81.888,00 |
| 23.05.2024 | 7,85 | 8,11 | 7,80 | 7,80 | -0,64% | 112.178,00 |
| 22.05.2024 | 8,23 | 8,24 | 7,73 | 7,85 | -5,88% | 200.958,00 |
| 21.05.2024 | 8,30 | 8,46 | 8,29 | 8,34 | 0,24% | 90.859,00 |
| 20.05.2024 | 8,27 | 8,64 | 8,23 | 8,32 | 0,60% | 153.459,00 |
| 17.05.2024 | 8,31 | 8,60 | 8,23 | 8,27 | 0,61% | 85.115,00 |
| 16.05.2024 | 8,23 | 8,36 | 8,17 | 8,22 | 0,61% | 69.795,00 |
| 15.05.2024 | 8,49 | 8,49 | 8,13 | 8,17 | -3,20% | 140.737,00 |
| 14.05.2024 | 8,30 | 8,58 | 8,30 | 8,44 | 2,18% | 80.223,00 |
| 13.05.2024 | 8,40 | 8,62 | 8,13 | 8,26 | -1,90% | 122.330,00 |
| 10.05.2024 | 8,55 | 8,63 | 8,38 | 8,42 | -1,52% | 94.231,00 |
| 09.05.2024 | 8,70 | 8,82 | 8,52 | 8,55 | -1,72% | 99.293,00 |
| 08.05.2024 | 8,85 | 8,97 | 8,70 | 8,70 | -1,47% | 96.246,00 |
| 07.05.2024 | 8,85 | 9,03 | 8,71 | 8,83 | 0,11% | 77.556,00 |
| 06.05.2024 | 8,91 | 9,01 | 8,72 | 8,82 | -0,79% | 88.515,00 |
| 03.05.2024 | 8,74 | 9,09 | 8,74 | 8,89 | 2,18% | 100.784,00 |
| 02.05.2024 | 8,68 | 8,85 | 8,53 | 8,70 | 2,23% | 85.921,00 |
| 01.05.2024 | 8,99 | 9,03 | 8,51 | 8,51 | -4,70% | 144.704,00 |
| 30.04.2024 | 8,76 | 9,48 | 8,64 | 8,93 | 6,82% | 225.753,00 |
| 29.04.2024 | 8,64 | 8,79 | 8,29 | 8,36 | -2,56% | 116.119,00 |
| 26.04.2024 | 8,64 | 8,67 | 8,41 | 8,58 | 0,94% | 90.465,00 |
| 25.04.2024 | 8,59 | 8,60 | 8,20 | 8,50 | -0,93% | 112.450,00 |
| 24.04.2024 | 8,76 | 8,92 | 8,28 | 8,58 | -8,14% | 187.493,00 |
| 23.04.2024 | 9,38 | 9,49 | 9,14 | 9,34 | 0,43% | 61.220,00 |
| 22.04.2024 | 8,95 | 9,38 | 8,85 | 9,30 | 3,97% | 88.014,00 |
| 19.04.2024 | 9,04 | 9,17 | 8,86 | 8,95 | -1,38% | 56.608,00 |
| 18.04.2024 | 8,85 | 9,16 | 8,82 | 9,07 | 2,60% | 51.073,00 |
| 17.04.2024 | 9,03 | 9,11 | 8,83 | 8,84 | -0,90% | 45.144,00 |
| 16.04.2024 | 9,03 | 9,06 | 8,81 | 8,92 | -1,33% | 58.862,00 |
| 15.04.2024 | 9,15 | 9,34 | 8,91 | 9,04 | -1,31% | 51.949,00 |
| 12.04.2024 | 9,53 | 9,53 | 9,13 | 9,16 | -4,18% | 59.031,00 |
| 11.04.2024 | 9,52 | 9,68 | 9,22 | 9,56 | 0,74% | 42.031,00 |
| 10.04.2024 | 10,09 | 10,09 | 9,47 | 9,49 | -6,50% | 58.806,00 |
| 09.04.2024 | 9,92 | 10,17 | 9,89 | 10,15 | 3,36% | 49.198,00 |
| 08.04.2024 | 9,96 | 9,96 | 9,66 | 9,82 | -1,60% | 97.254,00 |
| 05.04.2024 | 9,74 | 10,10 | 9,70 | 9,98 | 1,73% | 74.312,00 |
| 04.04.2024 | 9,80 | 10,24 | 9,80 | 9,81 | -0,21% | 75.077,00 |
| 03.04.2024 | 9,88 | 10,14 | 9,81 | 9,83 | -1,89% | 62.129,00 |
| 02.04.2024 | 10,24 | 10,24 | 9,75 | 10,02 | -3,09% | 79.541,00 |
| 01.04.2024 | 10,34 | 10,65 | 10,08 | 10,34 | 1,57% | 138.367,00 |
| 28.03.2024 | 10,59 | 10,79 | 10,10 | 10,18 | -3,96% | 81.038,00 |
| 27.03.2024 | 11,11 | 11,11 | 10,41 | 10,60 | -3,46% | 98.855,00 |
| 26.03.2024 | 10,96 | 11,23 | 10,80 | 10,98 | 1,10% | 117.448,00 |
| 25.03.2024 | 10,31 | 10,99 | 10,31 | 10,86 | 7,21% | 171.726,00 |
| 22.03.2024 | 10,43 | 10,44 | 9,98 | 10,13 | -2,41% | 95.764,00 |
| 21.03.2024 | 10,76 | 10,76 | 10,35 | 10,38 | -3,26% | 84.967,00 |
| 20.03.2024 | 10,57 | 10,83 | 10,43 | 10,73 | 1,80% | 180.666,00 |
| 19.03.2024 | 10,31 | 10,70 | 10,25 | 10,54 | 1,54% | 190.931,00 |
| 18.03.2024 | 10,24 | 10,55 | 10,09 | 10,38 | 1,76% | 187.140,00 |
| 15.03.2024 | 9,99 | 10,42 | 9,83 | 10,20 | 2,46% | 179.525,00 |
| 14.03.2024 | 10,06 | 10,15 | 9,80 | 9,96 | -1,14% | 140.454,00 |
| 13.03.2024 | 9,76 | 10,38 | 9,76 | 10,07 | 3,92% | 284.036,00 |
| 12.03.2024 | 9,61 | 9,93 | 9,59 | 9,69 | 0,94% | 124.646,00 |
| 11.03.2024 | 9,73 | 9,91 | 9,54 | 9,60 | -0,41% | 253.642,00 |
| 08.03.2024 | 9,39 | 9,88 | 9,35 | 9,64 | 3,54% | 227.611,00 |
| 07.03.2024 | 8,93 | 9,47 | 8,82 | 9,31 | 4,84% | 130.640,00 |
| 06.03.2024 | 8,57 | 9,07 | 8,57 | 8,88 | 3,98% | 105.817,00 |
| 05.03.2024 | 8,30 | 8,57 | 8,21 | 8,54 | 1,08% | 107.477,00 |
| 04.03.2024 | 8,85 | 8,88 | 8,22 | 8,45 | -5,91% | 222.502,00 |
| 01.03.2024 | 9,37 | 9,37 | 8,46 | 8,98 | -4,97% | 190.275,00 |
| 29.02.2024 | 9,16 | 10,09 | 8,97 | 9,45 | 5,94% | 266.533,00 |
| 28.02.2024 | 9,74 | 9,74 | 8,84 | 8,92 | -7,08% | 169.339,00 |
| 27.02.2024 | 9,68 | 9,68 | 9,17 | 9,60 | 0,52% | 124.435,00 |
| 26.02.2024 | 9,10 | 9,77 | 9,01 | 9,55 | 3,58% | 156.602,00 |
| 23.02.2024 | 9,37 | 9,37 | 9,08 | 9,22 | -0,65% | 40.566,00 |
| 22.02.2024 | 9,02 | 9,30 | 8,95 | 9,28 | 4,39% | 59.527,00 |
| 21.02.2024 | 9,03 | 9,04 | 8,71 | 8,89 | -1,88% | 95.220,00 |
| 20.02.2024 | 8,95 | 9,12 | 8,83 | 9,06 | 1,00% | 75.519,00 |
| 16.02.2024 | 9,15 | 9,15 | 8,88 | 8,97 | -1,86% | 50.223,00 |
| 15.02.2024 | 8,88 | 9,24 | 8,75 | 9,14 | 6,34% | 130.384,00 |
| 14.02.2024 | 8,39 | 8,68 | 8,39 | 8,60 | 4,18% | 66.070,00 |
| 13.02.2024 | 8,40 | 8,53 | 8,18 | 8,25 | -3,96% | 68.367,00 |
| 12.02.2024 | 8,09 | 8,84 | 8,09 | 8,59 | 6,18% | 134.052,00 |
| 09.02.2024 | 8,41 | 8,56 | 8,02 | 8,09 | -6,47% | 129.063,00 |
| 08.02.2024 | 8,44 | 8,70 | 8,36 | 8,65 | 2,37% | 63.342,00 |
| 07.02.2024 | 8,40 | 8,50 | 8,20 | 8,45 | 0,72% | 69.731,00 |
| 06.02.2024 | 8,21 | 8,65 | 8,21 | 8,39 | 1,08% | 53.006,00 |
| 05.02.2024 | 8,20 | 8,62 | 8,16 | 8,30 | 0,73% | 61.033,00 |
| 02.02.2024 | 8,53 | 8,54 | 8,12 | 8,24 | -2,94% | 92.177,00 |
| 01.02.2024 | 8,50 | 8,70 | 8,39 | 8,49 | 0,00% | 97.142,00 |
| 31.01.2024 | 8,78 | 8,80 | 8,47 | 8,49 | -2,75% | 45.537,00 |
| 30.01.2024 | 8,72 | 8,78 | 8,65 | 8,73 | -0,91% | 46.926,00 |
| 29.01.2024 | 8,87 | 8,99 | 8,74 | 8,81 | -0,79% | 51.641,00 |
| 26.01.2024 | 9,00 | 9,06 | 8,88 | 8,88 | -0,45% | 32.482,00 |
| 25.01.2024 | 8,71 | 8,94 | 8,69 | 8,92 | 2,65% | 50.031,00 |
| 24.01.2024 | 9,08 | 9,14 | 8,69 | 8,69 | -2,14% | 50.741,00 |