8,120€
-8,46%
Echtzeit-Aktienkurs Travelzoo Inc.
Bid:
Ask:
Aktienkurse zur Travelzoo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 8,79 | 8,84 | 8,15 | 8,18 | -6,83% | - |
| 31.07.2025 | 8,94 | 9,27 | 8,73 | 8,78 | -1,46% | - |
| 30.07.2025 | 8,88 | 9,00 | 8,77 | 8,91 | 0,96% | - |
| 29.07.2025 | 9,40 | 9,63 | 8,82 | 8,83 | -5,56% | - |
| 28.07.2025 | 9,27 | 9,67 | 8,96 | 9,35 | 1,96% | - |
| 25.07.2025 | 9,56 | 9,88 | 9,15 | 9,17 | -3,73% | - |
| 24.07.2025 | 10,68 | 10,85 | 9,48 | 9,52 | -10,27% | - |
| 23.07.2025 | 11,82 | 12,01 | 9,98 | 10,61 | -9,24% | - |
| 22.07.2025 | 11,37 | 11,91 | 11,25 | 11,69 | 3,63% | - |
| 21.07.2025 | 11,16 | 11,32 | 10,97 | 11,28 | 1,35% | - |
| 18.07.2025 | 11,32 | 11,35 | 10,99 | 11,13 | -1,24% | - |
| 17.07.2025 | 11,18 | 11,34 | 11,17 | 11,27 | 1,35% | - |
| 16.07.2025 | 11,11 | 11,23 | 10,85 | 11,12 | 0,91% | - |
| 15.07.2025 | 11,25 | 11,25 | 11,02 | 11,02 | -1,25% | 2.800,00 |
| 14.07.2025 | 11,07 | 11,19 | 10,90 | 11,16 | 1,27% | 300,00 |
| 11.07.2025 | 11,59 | 11,65 | 10,99 | 11,02 | -4,42% | - |
| 10.07.2025 | 11,92 | 12,05 | 11,49 | 11,53 | -3,03% | - |
| 09.07.2025 | 11,81 | 11,91 | 11,63 | 11,89 | 1,62% | - |
| 08.07.2025 | 11,80 | 11,98 | 11,66 | 11,70 | -0,51% | - |
| 07.07.2025 | 11,36 | 11,85 | 11,27 | 11,76 | 3,89% | - |
| 04.07.2025 | 11,33 | 11,40 | 11,30 | 11,32 | -0,09% | - |
| 03.07.2025 | 11,26 | 11,73 | 11,19 | 11,33 | 1,34% | 170,00 |
| 02.07.2025 | 11,19 | 11,30 | 10,99 | 11,18 | 0,72% | - |
| 01.07.2025 | 10,89 | 11,15 | 10,59 | 11,10 | 2,49% | - |
| 30.06.2025 | 11,47 | 11,89 | 10,79 | 10,83 | -4,24% | - |
| 27.06.2025 | 11,36 | 11,54 | 11,09 | 11,31 | -0,09% | 90,00 |
| 26.06.2025 | 10,98 | 11,50 | 10,87 | 11,32 | 3,19% | - |
| 25.06.2025 | 11,08 | 11,27 | 10,89 | 10,97 | -0,54% | - |
| 24.06.2025 | 10,52 | 11,11 | 10,52 | 11,03 | 4,35% | - |
| 23.06.2025 | 10,62 | 10,84 | 10,43 | 10,57 | -0,66% | - |
| 20.06.2025 | 10,84 | 11,06 | 10,64 | 10,64 | -3,10% | - |
| 19.06.2025 | 10,96 | 11,03 | 10,91 | 10,98 | 0,73% | - |
| 18.06.2025 | 10,82 | 11,34 | 10,76 | 10,90 | 0,28% | - |
| 17.06.2025 | 10,96 | 11,16 | 10,70 | 10,87 | -0,46% | - |
| 16.06.2025 | 10,88 | 11,07 | 10,79 | 10,92 | 0,55% | - |
| 13.06.2025 | 11,12 | 11,26 | 10,75 | 10,86 | -2,16% | - |
| 12.06.2025 | 11,46 | 11,61 | 11,09 | 11,10 | -3,90% | - |
| 11.06.2025 | 12,25 | 12,43 | 11,52 | 11,55 | -5,41% | - |
| 10.06.2025 | 11,44 | 12,24 | 11,27 | 12,21 | 7,39% | - |
| 09.06.2025 | 11,90 | 12,12 | 11,25 | 11,37 | -3,97% | - |
| 06.06.2025 | 11,82 | 11,95 | 11,69 | 11,84 | 1,11% | - |
| 05.06.2025 | 11,70 | 11,93 | 11,50 | 11,71 | 0,52% | - |
| 04.06.2025 | 11,90 | 12,03 | 11,34 | 11,65 | -1,35% | - |
| 03.06.2025 | 11,22 | 12,13 | 11,16 | 11,81 | 5,26% | - |
| 02.06.2025 | 12,21 | 12,29 | 11,12 | 11,22 | -8,11% | - |
| 30.05.2025 | 11,86 | 12,47 | 11,77 | 12,21 | 3,83% | - |
| 29.05.2025 | 12,21 | 12,30 | 11,70 | 11,76 | -0,93% | - |
| 28.05.2025 | 11,54 | 12,05 | 11,48 | 11,87 | 3,31% | - |
| 27.05.2025 | 11,40 | 11,88 | 11,34 | 11,49 | 0,09% | - |
| 26.05.2025 | 11,44 | 11,53 | 11,43 | 11,48 | 1,15% | - |
| 23.05.2025 | 11,72 | 11,77 | 11,32 | 11,35 | -3,16% | - |
| 22.05.2025 | 11,52 | 12,54 | 11,51 | 11,72 | 1,30% | - |
| 21.05.2025 | 11,88 | 12,08 | 11,53 | 11,57 | -3,18% | - |
| 20.05.2025 | 12,17 | 12,76 | 11,90 | 11,95 | -1,48% | - |
| 19.05.2025 | 12,25 | 12,35 | 11,86 | 12,13 | -1,54% | - |
| 16.05.2025 | 12,30 | 12,48 | 12,24 | 12,32 | 0,41% | - |
| 15.05.2025 | 12,63 | 13,21 | 12,26 | 12,27 | -3,16% | - |
| 14.05.2025 | 12,92 | 13,37 | 12,56 | 12,67 | -2,24% | - |
| 13.05.2025 | 12,78 | 13,15 | 12,67 | 12,96 | 0,86% | - |
| 12.05.2025 | 13,20 | 13,89 | 12,79 | 12,85 | -1,31% | - |
| 09.05.2025 | 12,66 | 13,12 | 12,58 | 13,02 | 2,44% | - |
| 08.05.2025 | 11,90 | 12,82 | 11,80 | 12,71 | 7,44% | - |
| 07.05.2025 | 12,34 | 12,49 | 11,69 | 11,83 | -3,27% | - |
| 06.05.2025 | 13,00 | 13,11 | 12,23 | 12,23 | -5,78% | - |
| 05.05.2025 | 12,46 | 13,33 | 12,29 | 12,98 | 3,26% | - |
| 02.05.2025 | 12,61 | 12,84 | 12,07 | 12,57 | 2,36% | - |
| 30.04.2025 | 14,32 | 14,40 | 12,23 | 12,28 | -13,34% | - |
| 29.04.2025 | 11,05 | 14,53 | 11,01 | 14,17 | 28,70% | - |
| 28.04.2025 | 11,67 | 12,04 | 10,72 | 11,01 | -6,22% | - |
| 25.04.2025 | 11,63 | 11,91 | 11,27 | 11,74 | 1,47% | - |
| 24.04.2025 | 11,29 | 11,78 | 11,19 | 11,57 | 2,12% | - |
| 23.04.2025 | 11,17 | 11,69 | 10,98 | 11,33 | 3,75% | - |
| 22.04.2025 | 10,93 | 11,23 | 10,16 | 10,92 | 3,12% | - |
| 17.04.2025 | 10,86 | 10,98 | 10,45 | 10,59 | -0,75% | - |
| 16.04.2025 | 10,59 | 10,76 | 10,26 | 10,67 | -0,56% | - |
| 15.04.2025 | 10,50 | 10,94 | 10,39 | 10,73 | 2,48% | - |
| 14.04.2025 | 10,57 | 10,89 | 10,39 | 10,47 | -0,29% | 1.428,00 |
| 11.04.2025 | 10,80 | 10,92 | 10,29 | 10,50 | -1,78% | - |
| 10.04.2025 | 11,39 | 11,42 | 10,47 | 10,69 | -6,06% | - |
| 09.04.2025 | 10,23 | 11,72 | 9,38 | 11,38 | 8,28% | - |
| 08.04.2025 | 10,86 | 11,14 | 10,30 | 10,51 | -1,68% | 3.000,00 |
| 07.04.2025 | 10,05 | 10,83 | 9,06 | 10,69 | 1,33% | - |
| 04.04.2025 | 11,25 | 11,30 | 9,73 | 10,55 | -6,22% | - |
| 03.04.2025 | 11,75 | 11,80 | 10,75 | 11,25 | -8,16% | - |
| 02.04.2025 | 12,15 | 12,45 | 11,95 | 12,25 | 0,82% | - |
| 01.04.2025 | 12,55 | 12,65 | 11,95 | 12,15 | -3,19% | - |
| 31.03.2025 | 12,55 | 12,65 | 12,05 | 12,55 | -2,33% | - |
| 28.03.2025 | 13,10 | 13,30 | 12,40 | 12,85 | 0,00% | - |
| 27.03.2025 | 13,30 | 13,40 | 12,85 | 12,85 | -10,14% | - |
| 26.03.2025 | 13,35 | 14,30 | 13,05 | 14,30 | 1,78% | - |
| 25.03.2025 | 13,45 | 14,05 | 13,10 | 14,05 | -3,10% | - |
| 24.03.2025 | 12,75 | 14,50 | 12,75 | 14,50 | 14,17% | - |
| 21.03.2025 | 12,75 | 13,10 | 12,30 | 12,70 | -1,93% | - |
| 20.03.2025 | 12,75 | 13,15 | 12,65 | 12,95 | 0,00% | - |
| 19.03.2025 | 12,45 | 12,95 | 12,40 | 12,95 | 0,78% | - |
| 18.03.2025 | 13,20 | 13,45 | 12,40 | 12,85 | -5,17% | - |
| 17.03.2025 | 13,25 | 13,55 | 12,95 | 13,55 | 4,63% | 17,00 |
| 14.03.2025 | 13,00 | 14,15 | 12,90 | 12,95 | -2,26% | - |
| 13.03.2025 | 13,50 | 13,75 | 12,65 | 13,25 | -8,30% | - |
| 12.03.2025 | 13,05 | 14,45 | 12,90 | 14,45 | 13,33% | - |