8,185€
-6,67%
Echtzeit-Aktienkurs Travelzoo Inc.
Bid:
Ask:
Aktienkurse zur Travelzoo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 8,59 | 8,59 | 8,59 | 8,59 | -2,05% | - |
| 31.07.2025 | 8,77 | 8,77 | 8,77 | 8,77 | 0,80% | - |
| 30.07.2025 | 8,70 | 8,70 | 8,70 | 8,70 | -5,54% | - |
| 29.07.2025 | 9,21 | 9,21 | 9,21 | 9,21 | 1,10% | - |
| 28.07.2025 | 9,12 | 9,12 | 9,11 | 9,11 | -2,67% | 30,00 |
| 25.07.2025 | 9,36 | 9,36 | 9,36 | 9,36 | -10,86% | - |
| 24.07.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -9,64% | - |
| 23.07.2025 | 11,58 | 11,62 | 11,58 | 11,62 | 4,50% | 130,00 |
| 22.07.2025 | 11,12 | 11,12 | 11,12 | 11,12 | 1,28% | - |
| 21.07.2025 | 10,98 | 10,98 | 10,98 | 10,98 | -1,61% | - |
| 18.07.2025 | 11,16 | 11,16 | 11,16 | 11,16 | 1,27% | - |
| 17.07.2025 | 11,02 | 11,02 | 11,02 | 11,02 | 1,29% | - |
| 16.07.2025 | 10,88 | 10,88 | 10,88 | 10,88 | -1,45% | - |
| 15.07.2025 | 11,04 | 11,04 | 11,04 | 11,04 | 1,66% | - |
| 14.07.2025 | 10,86 | 10,86 | 10,86 | 10,86 | -4,57% | - |
| 11.07.2025 | 11,38 | 11,38 | 11,38 | 11,38 | -5,17% | - |
| 10.07.2025 | 11,70 | 12,00 | 11,70 | 12,00 | 3,81% | 141,00 |
| 09.07.2025 | 11,56 | 11,56 | 11,56 | 11,56 | -0,52% | - |
| 08.07.2025 | 11,62 | 11,62 | 11,62 | 11,62 | 3,75% | - |
| 07.07.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,54% | - |
| 04.07.2025 | 11,14 | 11,14 | 11,14 | 11,14 | 0,54% | - |
| 03.07.2025 | 11,08 | 11,08 | 11,08 | 11,08 | 0,54% | - |
| 02.07.2025 | 11,02 | 11,02 | 11,02 | 11,02 | 3,38% | - |
| 01.07.2025 | 10,66 | 10,66 | 10,66 | 10,66 | -8,89% | - |
| 30.06.2025 | 11,34 | 11,70 | 11,34 | 11,70 | 4,65% | 1.998,00 |
| 27.06.2025 | 11,18 | 11,18 | 11,18 | 11,18 | 3,52% | - |
| 26.06.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -1,10% | - |
| 25.06.2025 | 10,92 | 10,92 | 10,92 | 10,92 | 3,80% | - |
| 24.06.2025 | 10,52 | 10,52 | 10,52 | 10,52 | 0,38% | - |
| 23.06.2025 | 10,48 | 10,48 | 10,48 | 10,48 | -2,96% | - |
| 20.06.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,37% | - |
| 19.06.2025 | 10,76 | 10,76 | 10,76 | 10,76 | 0,19% | - |
| 18.06.2025 | 10,74 | 10,74 | 10,74 | 10,74 | -0,37% | - |
| 17.06.2025 | 10,78 | 10,78 | 10,78 | 10,78 | 0,56% | - |
| 16.06.2025 | 10,72 | 10,72 | 10,72 | 10,72 | -1,65% | - |
| 13.06.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -3,71% | - |
| 12.06.2025 | 11,32 | 11,32 | 11,32 | 11,32 | -5,98% | - |
| 11.06.2025 | 12,04 | 12,04 | 12,04 | 12,04 | 7,12% | - |
| 10.06.2025 | 11,24 | 11,24 | 11,24 | 11,24 | -3,93% | - |
| 09.06.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | - |
| 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% | - |