9,495$
1,77%
Echtzeit-Aktienkurs Travelzoo
Bid:
Ask:
Aktienkurse zur Travelzoo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 9,24 | 9,53 | 9,07 | 9,50 | 1,77% | 82.752,00 |
| 20.05.2026 | 9,11 | 9,40 | 9,01 | 9,33 | 2,08% | 62.631,00 |
| 19.05.2026 | 9,27 | 9,58 | 9,12 | 9,14 | -1,30% | 47.052,00 |
| 18.05.2026 | 9,31 | 9,51 | 9,11 | 9,26 | -0,75% | 106.309,00 |
| 15.05.2026 | 8,91 | 9,36 | 8,87 | 9,33 | 3,32% | 74.742,00 |
| 14.05.2026 | 8,98 | 9,15 | 8,86 | 9,03 | 1,01% | 47.224,00 |
| 13.05.2026 | 8,84 | 9,08 | 8,72 | 8,94 | -0,22% | 88.229,00 |
| 12.05.2026 | 8,70 | 8,98 | 8,47 | 8,96 | 2,05% | 116.872,00 |
| 11.05.2026 | 8,93 | 8,93 | 8,22 | 8,78 | -1,57% | 230.932,00 |
| 08.05.2026 | 9,30 | 9,30 | 8,90 | 8,92 | -4,50% | 82.531,00 |
| 07.05.2026 | 9,09 | 9,85 | 9,08 | 9,34 | 2,86% | 205.351,00 |
| 06.05.2026 | 9,36 | 9,49 | 8,91 | 9,08 | -2,58% | 107.726,00 |
| 05.05.2026 | 9,28 | 9,41 | 9,01 | 9,32 | 0,76% | 85.520,00 |
| 04.05.2026 | 9,97 | 10,14 | 9,24 | 9,25 | -5,71% | 151.153,00 |
| 01.05.2026 | 9,80 | 9,94 | 9,31 | 9,81 | 0,20% | 144.274,00 |
| 30.04.2026 | 9,73 | 9,96 | 9,20 | 9,79 | 0,67% | 142.549,00 |
| 29.04.2026 | 10,31 | 10,31 | 9,14 | 9,73 | -7,12% | 276.740,00 |
| 28.04.2026 | 9,81 | 10,53 | 9,70 | 10,47 | 6,73% | 275.872,00 |
| 27.04.2026 | 9,54 | 10,17 | 9,42 | 9,81 | 1,13% | 318.874,00 |
| 24.04.2026 | 9,82 | 10,45 | 8,61 | 9,70 | 2,43% | 736.580,00 |
| 23.04.2026 | 9,77 | 11,98 | 9,20 | 9,47 | 26,27% | 5.200.062,00 |
| 22.04.2026 | 7,34 | 7,50 | 7,23 | 7,50 | 2,74% | 89.336,00 |
| 21.04.2026 | 7,37 | 7,62 | 7,21 | 7,30 | -1,02% | 92.974,00 |
| 20.04.2026 | 7,18 | 7,45 | 7,15 | 7,38 | 1,86% | 102.412,00 |
| 17.04.2026 | 6,80 | 7,33 | 6,79 | 7,24 | 7,10% | 130.490,00 |
| 16.04.2026 | 6,78 | 7,04 | 6,70 | 6,76 | -0,29% | 127.932,00 |
| 15.04.2026 | 6,63 | 7,01 | 6,62 | 6,78 | 0,74% | 125.479,00 |
| 14.04.2026 | 6,45 | 6,73 | 6,20 | 6,73 | 5,16% | 203.715,00 |
| 13.04.2026 | 6,16 | 6,45 | 6,00 | 6,40 | 3,39% | 104.945,00 |
| 10.04.2026 | 6,36 | 6,36 | 6,04 | 6,19 | -2,21% | 92.120,00 |
| 09.04.2026 | 6,12 | 6,35 | 5,99 | 6,33 | 2,10% | 114.087,00 |
| 08.04.2026 | 6,17 | 6,28 | 5,98 | 6,20 | 4,47% | 65.148,00 |
| 07.04.2026 | 5,91 | 6,03 | 5,82 | 5,94 | -1,25% | 68.336,00 |
| 06.04.2026 | 5,90 | 6,09 | 5,83 | 6,01 | 1,86% | 71.589,00 |
| 02.04.2026 | 5,63 | 5,91 | 5,63 | 5,90 | 2,43% | 40.402,00 |
| 01.04.2026 | 5,95 | 5,98 | 5,72 | 5,76 | -2,87% | 63.468,00 |
| 31.03.2026 | 5,74 | 5,99 | 5,51 | 5,93 | 4,77% | 75.831,00 |
| 30.03.2026 | 5,76 | 5,82 | 5,45 | 5,66 | -0,70% | 104.686,00 |
| 27.03.2026 | 6,12 | 6,13 | 5,68 | 5,70 | -7,65% | 104.624,00 |
| 26.03.2026 | 6,33 | 6,57 | 6,15 | 6,17 | -3,71% | 45.973,00 |
| 25.03.2026 | 6,33 | 6,49 | 6,25 | 6,41 | 3,89% | 115.988,00 |
| 24.03.2026 | 6,21 | 6,31 | 6,16 | 6,17 | -0,96% | 71.608,00 |
| 23.03.2026 | 6,25 | 6,40 | 6,22 | 6,23 | -0,32% | 59.872,00 |
| 20.03.2026 | 6,47 | 6,47 | 5,94 | 6,25 | -3,70% | 285.663,00 |
| 19.03.2026 | 6,37 | 6,62 | 6,30 | 6,49 | 0,93% | 114.193,00 |
| 18.03.2026 | 6,20 | 6,54 | 6,17 | 6,43 | 3,21% | 202.558,00 |
| 17.03.2026 | 6,41 | 6,50 | 6,15 | 6,23 | -1,89% | 68.766,00 |
| 16.03.2026 | 6,30 | 6,48 | 6,30 | 6,35 | 1,11% | 86.098,00 |
| 13.03.2026 | 6,35 | 6,40 | 6,16 | 6,28 | -0,16% | 162.399,00 |
| 12.03.2026 | 6,36 | 6,57 | 6,20 | 6,29 | -2,93% | 184.335,00 |
| 11.03.2026 | 6,30 | 6,57 | 6,16 | 6,48 | 1,89% | 175.441,00 |
| 10.03.2026 | 6,50 | 6,63 | 6,27 | 6,36 | -4,22% | 138.234,00 |
| 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 |
| 23.02.2026 | 5,38 | 5,69 | 5,25 | 5,40 | 0,00% | 328.824,00 |
| 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 |