1,290€
2,38%
Echtzeit-Aktienkurs Travelsky Technology Limited
Bid:
Ask:
Aktienkurse zur Travelsky Technology Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 2,38% | - |
| 08.05.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,80% | - |
| 07.05.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -1,57% | - |
| 06.05.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 4,10% | - |
| 05.05.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -0,81% | - |
| 02.05.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 2,50% | - |
| 30.04.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 1,69% | - |
| 29.04.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -1,67% | - |
| 28.04.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -3,23% | - |
| 25.04.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 1,64% | - |
| 24.04.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -1,61% | - |
| 23.04.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 22.04.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,81% | - |
| 17.04.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,82% | - |
| 16.04.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -3,94% | - |
| 15.04.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 2,42% | - |
| 14.04.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,81% | - |
| 11.04.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -0,81% | - |
| 10.04.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 1,64% | - |
| 09.04.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 3,39% | - |
| 08.04.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 07.04.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -9,92% | - |
| 04.04.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -1,50% | - |
| 03.04.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -4,32% | - |
| 02.04.2025 | 1,36 | 1,39 | 1,36 | 1,39 | 2,21% | 1.799,00 |
| 01.04.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,74% | - |
| 31.03.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 2,27% | - |
| 28.03.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -0,75% | - |
| 27.03.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,76% | - |
| 26.03.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -0,75% | - |
| 25.03.2025 | 1,30 | 1,33 | 1,30 | 1,33 | 3,10% | 500,00 |
| 24.03.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -0,77% | - |
| 21.03.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -1,52% | - |
| 20.03.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -0,75% | - |
| 19.03.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 18.03.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,76% | - |
| 17.03.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,76% | - |
| 14.03.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 0,77% | - |
| 13.03.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
| 12.03.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -2,99% | - |
| 11.03.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 3,08% | - |
| 10.03.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -1,52% | - |
| 07.03.2025 | 1,28 | 1,32 | 1,28 | 1,32 | 0,00% | 182,00 |
| 06.03.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,76% | - |
| 05.03.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 1,55% | - |
| 04.03.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | - |
| 03.03.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -3,01% | - |
| 28.02.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -4,32% | 561,00 |
| 27.02.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -2,11% | - |
| 26.02.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -1,39% | - |
| 25.02.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -1,37% | - |
| 24.02.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,69% | - |
| 21.02.2025 | 1,42 | 1,45 | 1,42 | 1,45 | 3,57% | 13,00 |
| 20.02.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,72% | - |
| 19.02.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 1,46% | - |
| 18.02.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 3,79% | - |
| 17.02.2025 | 1,39 | 1,39 | 1,32 | 1,32 | 6,45% | 2.800,00 |
| 14.02.2025 | 1,20 | 1,24 | 1,20 | 1,24 | 5,98% | 800,00 |
| 13.02.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -0,85% | - |
| 12.02.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 1,72% | - |
| 11.02.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -4,13% | - |
| 10.02.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 1,68% | - |
| 07.02.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 1,71% | - |
| 06.02.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 05.02.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -2,50% | - |
| 04.02.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 03.02.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 3,45% | - |
| 31.01.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 30.01.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 29.01.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 28.01.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 27.01.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 1,75% | - |
| 24.01.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,88% | - |
| 23.01.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -0,88% | - |
| 22.01.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 21.01.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 20.01.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -0,87% | - |
| 17.01.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 1,77% | - |
| 16.01.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 15.01.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -0,88% | - |
| 14.01.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 1,79% | - |
| 13.01.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 10.01.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -5,08% | - |
| 09.01.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 08.01.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -2,48% | - |
| 07.01.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -1,63% | - |
| 06.01.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 1,65% | - |
| 03.01.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -0,82% | - |
| 02.01.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -3,94% | - |
| 30.12.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -3,05% | - |
| 27.12.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 1,55% | - |
| 23.12.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -0,77% | - |
| 20.12.2024 | 1,29 | 1,30 | 1,29 | 1,30 | 0,00% | - |
| 19.12.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 3,17% | - |
| 18.12.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 1,61% | - |
| 17.12.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -2,36% | - |
| 16.12.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -3,79% | - |
| 13.12.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 2,33% | - |
| 12.12.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | - |
| 11.12.2024 | 1,30 | 1,30 | 1,29 | 1,29 | -0,77% | - |