11,830€
-0,50%
Echtzeit-Aktienkurs Travelzoo Inc.
Bid:
Ask:
Aktienkurse zur Travelzoo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,52% | - |
| 05.06.2025 | 11,54 | 11,54 | 11,54 | 11,54 | -1,54% | - |
| 04.06.2025 | 11,72 | 11,72 | 11,72 | 11,72 | 5,78% | - |
| 03.06.2025 | 11,08 | 11,08 | 11,08 | 11,08 | -7,36% | - |
| 02.06.2025 | 11,96 | 11,96 | 11,96 | 11,96 | 2,05% | - |
| 30.05.2025 | 11,72 | 11,72 | 11,72 | 11,72 | -1,84% | - |
| 29.05.2025 | 11,94 | 11,94 | 11,94 | 11,94 | 4,92% | - |
| 28.05.2025 | 11,38 | 11,38 | 11,38 | 11,38 | 1,97% | - |
| 27.05.2025 | 11,16 | 11,16 | 11,16 | 11,16 | -0,71% | - |
| 26.05.2025 | 11,24 | 11,24 | 11,24 | 11,24 | -2,60% | - |
| 23.05.2025 | 11,54 | 11,54 | 11,54 | 11,54 | 1,23% | - |
| 22.05.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -2,23% | - |
| 21.05.2025 | 11,66 | 11,66 | 11,66 | 11,66 | -4,43% | - |
| 20.05.2025 | 11,98 | 12,28 | 11,98 | 12,20 | 1,50% | 507,00 |
| 19.05.2025 | 12,02 | 12,02 | 12,02 | 12,02 | -0,66% | - |
| 16.05.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -2,42% | - |
| 15.05.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -3,43% | - |
| 14.05.2025 | 12,84 | 12,84 | 12,84 | 12,84 | 1,42% | - |
| 13.05.2025 | 12,66 | 12,66 | 12,66 | 12,66 | -3,21% | - |
| 12.05.2025 | 13,08 | 13,08 | 13,08 | 13,08 | 3,97% | - |
| 09.05.2025 | 12,58 | 12,58 | 12,58 | 12,58 | 6,97% | - |
| 08.05.2025 | 11,76 | 11,76 | 11,76 | 11,76 | -3,61% | - |
| 07.05.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -4,84% | - |
| 06.05.2025 | 12,82 | 12,82 | 12,82 | 12,82 | 4,23% | - |
| 05.05.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -0,32% | - |
| 02.05.2025 | 12,34 | 12,34 | 12,34 | 12,34 | -11,98% | - |
| 30.04.2025 | 14,02 | 14,02 | 14,02 | 14,02 | 29,10% | - |
| 29.04.2025 | 10,86 | 10,86 | 10,86 | 10,86 | -5,89% | - |
| 28.04.2025 | 11,54 | 11,54 | 11,54 | 11,54 | 0,87% | - |
| 25.04.2025 | 11,44 | 11,44 | 11,44 | 11,44 | 2,69% | - |
| 24.04.2025 | 11,14 | 11,14 | 11,14 | 11,14 | 1,83% | - |
| 23.04.2025 | 10,94 | 10,94 | 10,94 | 10,94 | 2,24% | - |
| 22.04.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -1,29% | - |
| 17.04.2025 | 10,70 | 10,84 | 10,70 | 10,84 | 3,24% | 500,00 |
| 16.04.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 1,74% | - |
| 15.04.2025 | 10,32 | 10,32 | 10,32 | 10,32 | -0,77% | - |
| 14.04.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -2,26% | - |
| 11.04.2025 | 10,64 | 10,64 | 10,64 | 10,64 | -5,34% | - |
| 10.04.2025 | 11,24 | 11,24 | 11,24 | 11,24 | 10,41% | - |
| 09.04.2025 | 10,18 | 10,18 | 10,18 | 10,18 | -4,68% | - |
| 08.04.2025 | 10,68 | 10,68 | 10,68 | 10,68 | 6,59% | - |
| 07.04.2025 | 10,02 | 10,02 | 10,02 | 10,02 | -8,91% | - |
| 04.04.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -5,98% | - |
| 03.04.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -2,50% | - |
| 02.04.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -3,23% | - |
| 01.04.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 31.03.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -6,06% | - |
| 28.03.2025 | 13,00 | 13,20 | 13,00 | 13,20 | 0,00% | 1.533,00 |
| 27.03.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 26.03.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 25.03.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
| 24.03.2025 | 12,60 | 13,20 | 12,60 | 13,20 | 4,76% | 143,00 |
| 21.03.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 20.03.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 3,25% | - |
| 19.03.2025 | 12,40 | 12,40 | 12,30 | 12,30 | -6,11% | 258,00 |
| 18.03.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
| 17.03.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 3,12% | - |
| 14.03.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -5,19% | - |
| 13.03.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 4,65% | - |
| 12.03.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 2,38% | - |
| 11.03.2025 | 12,70 | 12,70 | 12,60 | 12,60 | -11,27% | 70,00 |
| 10.03.2025 | 14,20 | 14,30 | 14,20 | 14,20 | 2,16% | 673,00 |
| 07.03.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -4,14% | - |
| 06.03.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 4,32% | - |
| 05.03.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -4,14% | - |
| 04.03.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -7,64% | - |
| 03.03.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 4,67% | - |
| 28.02.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 1,35% | - |
| 27.02.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 9,63% | - |
| 26.02.2025 | 13,30 | 13,50 | 13,30 | 13,50 | -16,15% | 60,00 |
| 25.02.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 24.02.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -8,00% | - |
| 21.02.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -6,42% | - |
| 20.02.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -5,56% | 61,00 |
| 19.02.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -1,98% | - |
| 18.02.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | 25,00 |
| 17.02.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 2,54% | - |
| 14.02.2025 | 19,80 | 19,80 | 19,70 | 19,70 | -2,48% | 165,00 |
| 13.02.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -5,61% | - |
| 12.02.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -5,31% | - |
| 11.02.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 10.02.2025 | 23,00 | 23,80 | 23,00 | 23,00 | 0,88% | 76,00 |
| 07.02.2025 | 22,00 | 22,80 | 22,00 | 22,80 | 4,59% | 65,00 |
| 06.02.2025 | 20,80 | 21,80 | 20,80 | 21,80 | 11,22% | 230,00 |
| 05.02.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 6,52% | - |
| 04.02.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -3,16% | - |
| 03.02.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,53% | - |
| 31.01.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 2,72% | - |
| 30.01.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 29.01.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -2,13% | - |
| 28.01.2025 | 18,40 | 18,80 | 18,40 | 18,80 | -4,08% | 5,00 |
| 27.01.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -0,51% | - |
| 24.01.2025 | 19,80 | 19,80 | 19,70 | 19,70 | 1,03% | 5,00 |
| 23.01.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,52% | - |
| 22.01.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -3,00% | - |
| 21.01.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 20.01.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 17.01.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 3,06% | - |
| 16.01.2025 | 19,90 | 20,40 | 19,60 | 19,60 | 5,38% | 647,00 |
| 15.01.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |