1,270€
2,42%
Echtzeit-Aktienkurs Travelsky Technology Limited
Bid:
Ask:
Aktienkurse zur Travelsky Technology Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 1,30 | 1,30 | 1,28 | 1,28 | -0,39% | - |
| 08.05.2025 | 1,27 | 1,29 | 1,27 | 1,29 | 1,58% | - |
| 07.05.2025 | 1,23 | 1,30 | 1,23 | 1,27 | -0,39% | - |
| 06.05.2025 | 1,28 | 1,28 | 1,26 | 1,27 | 2,01% | - |
| 05.05.2025 | 1,24 | 1,25 | 1,24 | 1,25 | 0,00% | - |
| 02.05.2025 | 1,23 | 1,25 | 1,23 | 1,25 | 1,63% | - |
| 30.04.2025 | 1,22 | 1,23 | 1,22 | 1,23 | 2,08% | - |
| 29.04.2025 | 1,20 | 1,21 | 1,19 | 1,20 | -0,83% | - |
| 28.04.2025 | 1,21 | 1,23 | 1,21 | 1,21 | -1,63% | - |
| 25.04.2025 | 1,22 | 1,25 | 1,22 | 1,23 | -0,40% | - |
| 24.04.2025 | 1,23 | 1,24 | 1,21 | 1,24 | -1,20% | - |
| 23.04.2025 | 1,25 | 1,26 | 1,24 | 1,25 | -0,40% | - |
| 22.04.2025 | 1,24 | 1,26 | 1,23 | 1,26 | 2,87% | - |
| 17.04.2025 | 1,23 | 1,24 | 1,22 | 1,22 | 0,00% | - |
| 16.04.2025 | 1,23 | 1,24 | 1,22 | 1,22 | -4,31% | - |
| 15.04.2025 | 1,28 | 1,28 | 1,27 | 1,28 | 1,19% | - |
| 14.04.2025 | 1,25 | 1,27 | 1,24 | 1,26 | 1,61% | - |
| 11.04.2025 | 1,25 | 1,27 | 1,22 | 1,24 | 1,22% | - |
| 10.04.2025 | 1,26 | 1,27 | 1,21 | 1,23 | -2,39% | - |
| 09.04.2025 | 1,24 | 1,27 | 1,20 | 1,26 | 7,73% | - |
| 08.04.2025 | 1,20 | 1,23 | 1,17 | 1,17 | -6,05% | - |
| 07.04.2025 | 1,19 | 1,27 | 1,15 | 1,24 | -7,46% | - |
| 04.04.2025 | 1,33 | 1,34 | 1,32 | 1,34 | 1,13% | - |
| 03.04.2025 | 1,33 | 1,34 | 1,31 | 1,33 | -2,57% | - |
| 02.04.2025 | 1,37 | 1,38 | 1,35 | 1,36 | -0,73% | - |
| 01.04.2025 | 1,37 | 1,38 | 1,36 | 1,37 | 0,00% | - |
| 31.03.2025 | 1,35 | 1,38 | 1,35 | 1,37 | 4,58% | - |
| 28.03.2025 | 1,33 | 1,34 | 1,31 | 1,31 | -0,76% | - |
| 27.03.2025 | 1,31 | 1,35 | 1,31 | 1,32 | -0,75% | - |
| 26.03.2025 | 1,32 | 1,34 | 1,32 | 1,33 | 1,53% | - |
| 25.03.2025 | 1,31 | 1,33 | 1,31 | 1,31 | 0,77% | 500,00 |
| 24.03.2025 | 1,30 | 1,31 | 1,29 | 1,30 | 0,00% | - |
| 21.03.2025 | 1,31 | 1,32 | 1,28 | 1,30 | -2,99% | - |
| 20.03.2025 | 1,34 | 1,35 | 1,33 | 1,34 | -0,74% | - |
| 19.03.2025 | 1,35 | 1,36 | 1,34 | 1,35 | 0,37% | - |
| 18.03.2025 | 1,35 | 1,36 | 1,34 | 1,35 | 1,13% | - |
| 17.03.2025 | 1,31 | 1,37 | 1,31 | 1,33 | 0,00% | - |
| 14.03.2025 | 1,33 | 1,34 | 1,33 | 1,33 | 1,14% | - |
| 13.03.2025 | 1,30 | 1,33 | 1,30 | 1,32 | -0,38% | - |
| 12.03.2025 | 1,32 | 1,35 | 1,31 | 1,32 | -2,22% | - |
| 11.03.2025 | 1,33 | 1,37 | 1,33 | 1,35 | 3,85% | - |
| 10.03.2025 | 1,30 | 1,33 | 1,28 | 1,30 | 0,00% | - |
| 07.03.2025 | 1,30 | 1,32 | 1,29 | 1,30 | -2,99% | - |
| 06.03.2025 | 1,33 | 1,35 | 1,32 | 1,34 | 1,52% | - |
| 05.03.2025 | 1,32 | 1,34 | 1,32 | 1,32 | 1,93% | - |
| 04.03.2025 | 1,32 | 1,32 | 1,29 | 1,30 | -0,38% | - |
| 03.03.2025 | 1,31 | 1,32 | 1,30 | 1,30 | -2,99% | - |
| 28.02.2025 | 1,33 | 1,35 | 1,32 | 1,34 | -4,29% | - |
| 27.02.2025 | 1,39 | 1,40 | 1,38 | 1,40 | -2,10% | - |
| 26.02.2025 | 1,40 | 1,44 | 1,40 | 1,43 | -0,69% | - |
| 25.02.2025 | 1,45 | 1,47 | 1,43 | 1,44 | -1,03% | - |
| 24.02.2025 | 1,46 | 1,47 | 1,42 | 1,46 | 1,75% | 15.183,00 |
| 21.02.2025 | 1,42 | 1,45 | 1,41 | 1,43 | 3,62% | - |
| 20.02.2025 | 1,41 | 1,43 | 1,38 | 1,38 | -2,13% | - |
| 19.02.2025 | 1,41 | 1,42 | 1,40 | 1,41 | 1,08% | - |
| 18.02.2025 | 1,37 | 1,42 | 1,37 | 1,40 | -0,36% | - |
| 17.02.2025 | 1,39 | 1,41 | 1,39 | 1,40 | 12,45% | 10.000,00 |
| 14.02.2025 | 1,22 | 1,26 | 1,21 | 1,25 | 5,06% | 36.000,00 |
| 13.02.2025 | 1,20 | 1,21 | 1,18 | 1,19 | -1,66% | - |
| 12.02.2025 | 1,20 | 1,22 | 1,20 | 1,21 | 2,99% | - |
| 11.02.2025 | 1,19 | 1,19 | 1,17 | 1,17 | -4,49% | - |
| 10.02.2025 | 1,22 | 1,23 | 1,22 | 1,23 | 2,51% | - |
| 07.02.2025 | 1,20 | 1,20 | 1,19 | 1,20 | 1,27% | - |
| 06.02.2025 | 1,16 | 1,19 | 1,16 | 1,18 | 0,85% | - |
| 05.02.2025 | 1,15 | 1,18 | 1,15 | 1,17 | -2,09% | - |
| 04.02.2025 | 1,21 | 1,21 | 1,18 | 1,20 | -0,83% | - |
| 03.02.2025 | 1,21 | 1,29 | 1,21 | 1,21 | 2,12% | - |
| 31.01.2025 | 1,19 | 1,20 | 1,18 | 1,18 | -0,42% | - |
| 30.01.2025 | 1,16 | 1,19 | 1,16 | 1,19 | 0,42% | - |
| 29.01.2025 | 1,16 | 1,19 | 1,16 | 1,18 | -0,42% | - |
| 28.01.2025 | 1,18 | 1,19 | 1,18 | 1,19 | 2,16% | - |
| 27.01.2025 | 1,16 | 1,18 | 1,16 | 1,16 | 0,43% | - |
| 24.01.2025 | 1,15 | 1,17 | 1,15 | 1,16 | 1,76% | - |
| 23.01.2025 | 1,14 | 1,15 | 1,14 | 1,14 | -1,30% | 2.500,00 |
| 22.01.2025 | 1,14 | 1,17 | 1,14 | 1,15 | -0,43% | - |
| 21.01.2025 | 1,16 | 1,17 | 1,15 | 1,16 | 0,87% | - |
| 20.01.2025 | 1,16 | 1,17 | 1,14 | 1,15 | -2,97% | - |
| 17.01.2025 | 1,17 | 1,19 | 1,16 | 1,18 | 3,96% | - |
| 16.01.2025 | 1,14 | 1,15 | 1,13 | 1,14 | 0,00% | - |
| 15.01.2025 | 1,14 | 1,15 | 1,14 | 1,14 | -0,44% | - |
| 14.01.2025 | 1,14 | 1,15 | 1,14 | 1,14 | 1,33% | - |
| 13.01.2025 | 1,13 | 1,13 | 1,12 | 1,13 | 0,90% | - |
| 10.01.2025 | 1,11 | 1,13 | 1,11 | 1,12 | -5,91% | - |
| 09.01.2025 | 1,19 | 1,20 | 1,18 | 1,19 | -0,42% | - |
| 08.01.2025 | 1,19 | 1,20 | 1,18 | 1,19 | -2,46% | - |
| 07.01.2025 | 1,22 | 1,23 | 1,21 | 1,22 | -0,81% | - |
| 06.01.2025 | 1,21 | 1,26 | 1,21 | 1,23 | -0,40% | - |
| 03.01.2025 | 1,23 | 1,24 | 1,23 | 1,24 | -0,80% | - |
| 02.01.2025 | 1,24 | 1,26 | 1,23 | 1,25 | -2,73% | - |
| 30.12.2024 | 1,28 | 1,29 | 1,27 | 1,28 | -3,03% | - |
| 27.12.2024 | 1,30 | 1,34 | 1,30 | 1,32 | 1,15% | - |
| 23.12.2024 | 1,30 | 1,31 | 1,30 | 1,31 | 0,38% | - |
| 20.12.2024 | 1,31 | 1,31 | 1,27 | 1,30 | 0,00% | - |
| 19.12.2024 | 1,28 | 1,31 | 1,28 | 1,30 | 1,56% | - |
| 18.12.2024 | 1,24 | 1,28 | 1,24 | 1,28 | 8,47% | - |
| 17.12.2024 | 1,25 | 1,26 | 1,17 | 1,18 | -7,09% | - |
| 16.12.2024 | 1,27 | 1,29 | 1,27 | 1,27 | -0,78% | - |
| 13.12.2024 | 1,29 | 1,35 | 1,28 | 1,28 | -2,29% | - |
| 12.12.2024 | 1,32 | 1,32 | 1,28 | 1,31 | 0,77% | - |
| 11.12.2024 | 1,30 | 1,32 | 1,29 | 1,30 | -0,76% | - |