Echtzeit-Aktienkurs Holidaycheck Group AG
Bid:
Ask:
Aktienkurse zur Holidaycheck Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.08.2021 | 2,71 | 2,71 | 2,71 | 2,71 | 0,00% | - |
| 13.07.2021 | 2,71 | 2,71 | 2,71 | 2,71 | 0,00% | - |
| 09.07.2021 | 2,71 | 2,71 | 2,71 | 2,71 | 0,00% | - |
| 08.07.2021 | 2,71 | 2,71 | 2,71 | 2,71 | -1,09% | - |
| 07.07.2021 | 2,74 | 2,74 | 2,74 | 2,74 | 0,00% | - |
| 05.07.2021 | 2,74 | 2,74 | 2,74 | 2,74 | 0,00% | - |
| 25.06.2021 | 2,74 | 2,74 | 2,74 | 2,74 | -0,36% | - |
| 24.06.2021 | 2,79 | 2,79 | 2,75 | 2,75 | 20,61% | - |
| 12.03.2021 | 2,28 | 2,28 | 2,28 | 2,28 | -3,39% | - |
| 10.03.2021 | 2,32 | 2,36 | 2,31 | 2,36 | 13,19% | - |
| 06.01.2021 | 2,09 | 2,09 | 2,09 | 2,09 | 2,96% | - |
| 29.12.2020 | 1,97 | 2,03 | 1,97 | 2,03 | 2,92% | - |
| 28.12.2020 | 1,98 | 1,99 | 1,97 | 1,97 | -0,51% | - |
| 23.12.2020 | 1,98 | 1,98 | 1,97 | 1,98 | -0,63% | - |
| 22.12.2020 | 1,97 | 2,04 | 1,96 | 1,99 | 1,79% | - |
| 21.12.2020 | 1,97 | 1,98 | 1,86 | 1,96 | -0,26% | - |
| 18.12.2020 | 1,93 | 1,96 | 1,93 | 1,96 | 0,51% | - |
| 17.12.2020 | 1,94 | 1,96 | 1,94 | 1,95 | 0,00% | - |
| 16.12.2020 | 1,94 | 1,95 | 1,94 | 1,95 | 0,52% | - |
| 15.12.2020 | 1,94 | 1,95 | 1,94 | 1,94 | -1,27% | - |
| 14.12.2020 | 1,90 | 1,97 | 1,89 | 1,97 | -0,25% | - |
| 11.12.2020 | 1,94 | 1,97 | 1,94 | 1,97 | 1,42% | - |
| 10.12.2020 | 1,96 | 1,96 | 1,94 | 1,94 | -0,13% | - |
| 09.12.2020 | 1,94 | 1,96 | 1,94 | 1,95 | 1,17% | - |
| 08.12.2020 | 1,93 | 1,94 | 1,92 | 1,92 | -1,28% | - |
| 07.12.2020 | 1,92 | 1,96 | 1,92 | 1,95 | 3,45% | - |
| 04.12.2020 | 1,93 | 1,94 | 1,88 | 1,88 | -4,44% | - |
| 03.12.2020 | 1,95 | 1,97 | 1,83 | 1,97 | -1,13% | - |
| 02.12.2020 | 1,98 | 2,01 | 1,98 | 1,99 | 0,13% | - |
| 01.12.2020 | 2,02 | 2,02 | 1,99 | 1,99 | -3,16% | - |
| 30.11.2020 | 1,98 | 2,06 | 1,98 | 2,06 | 3,01% | - |
| 27.11.2020 | 1,96 | 2,01 | 1,94 | 2,00 | 1,79% | - |
| 26.11.2020 | 2,02 | 2,02 | 1,96 | 1,96 | -2,37% | - |
| 25.11.2020 | 2,04 | 2,04 | 2,01 | 2,01 | -1,59% | - |
| 24.11.2020 | 2,04 | 2,05 | 2,00 | 2,04 | 0,25% | - |
| 23.11.2020 | 1,99 | 2,04 | 1,94 | 2,04 | 2,13% | - |
| 20.11.2020 | 1,82 | 2,24 | 1,82 | 1,99 | 9,63% | - |
| 19.11.2020 | 1,82 | 1,82 | 1,82 | 1,82 | -0,14% | - |
| 18.11.2020 | 1,82 | 1,83 | 1,82 | 1,82 | -0,68% | - |
| 17.11.2020 | 1,73 | 1,85 | 1,73 | 1,83 | 3,09% | - |
| 16.11.2020 | 1,67 | 1,89 | 1,67 | 1,78 | 5,96% | - |
| 13.11.2020 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | - |
| 12.11.2020 | 1,67 | 1,70 | 1,67 | 1,68 | 2,29% | - |
| 11.11.2020 | 1,67 | 1,67 | 1,64 | 1,64 | -1,35% | - |
| 10.11.2020 | 1,62 | 1,67 | 1,62 | 1,66 | 13,87% | - |
| 09.11.2020 | 1,37 | 1,47 | 1,37 | 1,46 | 0,00% | - |
| 06.11.2020 | 1,45 | 1,46 | 1,45 | 1,46 | -0,85% | - |
| 05.11.2020 | 1,47 | 1,49 | 1,45 | 1,47 | -1,83% | - |
| 04.11.2020 | 1,61 | 1,61 | 1,30 | 1,50 | -7,12% | - |
| 03.11.2020 | 1,62 | 1,62 | 1,61 | 1,62 | -1,22% | - |
| 02.11.2020 | 1,64 | 1,64 | 1,63 | 1,64 | 1,24% | - |
| 30.10.2020 | 1,61 | 1,62 | 1,61 | 1,62 | 0,31% | - |
| 29.10.2020 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
| 28.10.2020 | 1,61 | 1,61 | 1,59 | 1,61 | 1,10% | - |
| 27.10.2020 | 1,67 | 1,67 | 1,59 | 1,59 | -5,21% | - |
| 26.10.2020 | 1,61 | 1,68 | 1,60 | 1,68 | 3,86% | - |
| 23.10.2020 | 1,60 | 1,62 | 1,60 | 1,62 | 1,09% | - |
| 22.10.2020 | 1,60 | 1,60 | 1,60 | 1,60 | -0,16% | - |
| 21.10.2020 | 1,60 | 1,60 | 1,60 | 1,60 | 1,10% | - |
| 20.10.2020 | 1,61 | 1,61 | 1,59 | 1,59 | -1,55% | - |
| 19.10.2020 | 1,62 | 1,62 | 1,61 | 1,61 | -0,31% | - |
| 16.10.2020 | 1,56 | 1,62 | 1,56 | 1,62 | 3,53% | - |
| 15.10.2020 | 1,59 | 1,61 | 1,56 | 1,56 | -2,95% | - |
| 14.10.2020 | 1,61 | 1,62 | 1,61 | 1,61 | 0,00% | - |
| 13.10.2020 | 1,63 | 1,63 | 1,61 | 1,61 | -0,46% | - |
| 12.10.2020 | 1,60 | 1,62 | 1,60 | 1,62 | 0,00% | - |
| 09.10.2020 | 1,61 | 1,62 | 1,61 | 1,62 | 0,62% | - |
| 08.10.2020 | 2,10 | 2,11 | 1,60 | 1,61 | 5,25% | - |
| 07.10.2020 | 1,53 | 1,55 | 1,52 | 1,53 | -1,29% | - |
| 06.10.2020 | 1,50 | 1,55 | 1,49 | 1,55 | 2,83% | - |
| 05.10.2020 | 1,50 | 1,50 | 1,50 | 1,50 | -0,83% | - |
| 02.10.2020 | 1,51 | 1,52 | 1,51 | 1,52 | -0,16% | - |
| 01.10.2020 | 1,50 | 1,54 | 1,50 | 1,52 | 2,02% | - |
| 30.09.2020 | 1,51 | 1,52 | 1,49 | 1,49 | -1,16% | - |
| 29.09.2020 | 1,51 | 1,52 | 1,51 | 1,51 | -0,33% | - |
| 28.09.2020 | 1,51 | 1,51 | 1,39 | 1,51 | 0,17% | - |
| 25.09.2020 | 1,51 | 1,52 | 1,51 | 1,51 | 0,67% | - |
| 24.09.2020 | 1,47 | 1,51 | 1,41 | 1,50 | 2,22% | - |
| 23.09.2020 | 1,42 | 1,48 | 1,41 | 1,47 | 3,53% | - |
| 22.09.2020 | 1,43 | 1,45 | 1,42 | 1,42 | 0,18% | - |
| 21.09.2020 | 1,42 | 1,42 | 1,40 | 1,41 | 0,18% | - |
| 18.09.2020 | 1,44 | 1,44 | 1,41 | 1,41 | 1,08% | - |
| 17.09.2020 | 1,32 | 1,40 | 1,32 | 1,40 | -0,89% | - |
| 16.09.2020 | 1,41 | 1,41 | 1,41 | 1,41 | -0,18% | - |
| 14.09.2020 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | - |
| 11.09.2020 | 1,41 | 1,41 | 1,41 | 1,41 | 0,53% | - |
| 09.09.2020 | 1,40 | 1,40 | 1,40 | 1,40 | -0,18% | - |
| 08.09.2020 | 1,41 | 1,41 | 1,41 | 1,41 | 0,90% | - |
| 07.09.2020 | 1,39 | 1,39 | 1,39 | 1,39 | -0,18% | - |
| 04.09.2020 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 03.09.2020 | 1,40 | 1,40 | 1,40 | 1,40 | 0,54% | - |
| 02.09.2020 | 1,41 | 1,41 | 1,39 | 1,39 | -1,25% | - |
| 01.09.2020 | 1,40 | 1,41 | 1,40 | 1,41 | 0,54% | - |
| 31.08.2020 | 1,40 | 1,40 | 1,40 | 1,40 | -0,18% | - |
| 28.08.2020 | 1,40 | 1,40 | 1,40 | 1,40 | 0,18% | - |
| 27.08.2020 | 1,40 | 1,40 | 1,40 | 1,40 | 1,64% | - |
| 26.08.2020 | 1,40 | 1,40 | 1,38 | 1,38 | -0,90% | - |
| 25.08.2020 | 1,32 | 1,40 | 1,32 | 1,39 | 5,92% | - |
| 24.08.2020 | 1,32 | 1,32 | 1,31 | 1,31 | -0,38% | - |
| 21.08.2020 | 1,31 | 1,33 | 1,31 | 1,32 | 0,57% | - |