10,390€
-7,56%
Echtzeit-Aktienkurs Travelzoo Inc.
Bid:
Ask:
Aktienkurse zur Travelzoo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 10,80 | 10,92 | 10,29 | 10,45 | -2,25% | - |
| 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% | - |
| 11.03.2025 | 12,75 | 13,95 | 12,60 | 12,75 | 0,79% | - |
| 10.03.2025 | 14,30 | 14,45 | 12,65 | 12,65 | -11,54% | - |
| 07.03.2025 | 14,10 | 14,40 | 13,55 | 14,30 | 2,14% | - |
| 06.03.2025 | 14,60 | 14,70 | 14,00 | 14,00 | -4,11% | - |
| 05.03.2025 | 14,00 | 14,80 | 13,55 | 14,60 | 5,04% | - |
| 04.03.2025 | 14,60 | 14,70 | 13,75 | 13,90 | -5,44% | - |
| 03.03.2025 | 15,80 | 15,95 | 14,45 | 14,70 | -6,96% | - |
| 28.02.2025 | 15,15 | 16,15 | 14,85 | 15,80 | 3,95% | - |
| 27.02.2025 | 14,90 | 15,50 | 14,60 | 15,20 | 2,70% | - |
| 26.02.2025 | 13,45 | 15,20 | 13,40 | 14,80 | 10,45% | 300,00 |
| 25.02.2025 | 16,20 | 16,40 | 12,85 | 13,40 | -17,28% | - |
| 24.02.2025 | 16,25 | 17,00 | 15,70 | 16,20 | -0,61% | 9.400,00 |
| 21.02.2025 | 17,70 | 17,90 | 16,15 | 16,30 | -7,91% | 3.400,00 |
| 20.02.2025 | 18,85 | 19,15 | 17,45 | 17,70 | -5,85% | - |
| 19.02.2025 | 19,80 | 20,10 | 18,50 | 18,80 | -5,53% | - |
| 18.02.2025 | 20,30 | 20,70 | 19,65 | 19,90 | -1,97% | 240,00 |
| 17.02.2025 | 20,30 | 20,40 | 20,30 | 20,30 | 0,50% | - |
| 14.02.2025 | 19,95 | 20,50 | 19,40 | 20,20 | 1,00% | - |
| 13.02.2025 | 20,20 | 20,80 | 19,60 | 20,00 | -1,96% | 60,00 |
| 12.02.2025 | 21,60 | 21,80 | 20,05 | 20,40 | -5,12% | - |
| 11.02.2025 | 22,70 | 22,70 | 20,70 | 21,50 | -5,70% | - |
| 10.02.2025 | 23,10 | 23,80 | 22,40 | 22,80 | -1,30% | - |
| 07.02.2025 | 22,10 | 23,90 | 22,00 | 23,10 | 5,00% | - |
| 06.02.2025 | 20,90 | 22,10 | 20,50 | 22,00 | 5,77% | - |
| 05.02.2025 | 19,75 | 21,00 | 19,65 | 20,80 | 6,12% | - |
| 04.02.2025 | 18,55 | 19,65 | 18,15 | 19,60 | 5,95% | - |
| 03.02.2025 | 19,25 | 19,55 | 18,20 | 18,50 | -3,39% | - |
| 31.01.2025 | 19,05 | 19,50 | 18,80 | 19,15 | 0,79% | - |
| 30.01.2025 | 18,40 | 19,15 | 18,35 | 19,00 | 3,26% | - |
| 29.01.2025 | 18,55 | 18,80 | 18,20 | 18,40 | -0,54% | - |
| 28.01.2025 | 18,60 | 18,80 | 18,10 | 18,50 | 0,00% | 20,00 |
| 27.01.2025 | 19,80 | 19,95 | 17,80 | 18,50 | -6,57% | - |
| 24.01.2025 | 19,80 | 20,20 | 19,25 | 19,80 | -1,25% | - |
| 23.01.2025 | 19,50 | 20,40 | 19,35 | 20,05 | 2,30% | - |
| 22.01.2025 | 19,50 | 20,90 | 19,50 | 19,60 | 0,26% | - |
| 21.01.2025 | 20,20 | 20,60 | 19,50 | 19,55 | -3,69% | - |
| 20.01.2025 | 20,20 | 20,30 | 20,10 | 20,30 | -0,49% | - |
| 17.01.2025 | 20,20 | 20,80 | 20,15 | 20,40 | 0,49% | - |
| 16.01.2025 | 20,05 | 20,50 | 19,55 | 20,30 | 1,50% | - |
| 15.01.2025 | 18,75 | 20,15 | 18,70 | 20,00 | 6,95% | - |
| 14.01.2025 | 18,70 | 19,20 | 18,40 | 18,70 | 0,00% | - |
| 13.01.2025 | 19,20 | 19,40 | 18,20 | 18,70 | -2,60% | 171,00 |
| 10.01.2025 | 19,65 | 19,85 | 18,90 | 19,20 | -2,04% | - |
| 09.01.2025 | 19,50 | 19,75 | 19,50 | 19,60 | 0,00% | - |
| 08.01.2025 | 19,55 | 19,85 | 18,65 | 19,60 | 0,51% | - |
| 07.01.2025 | 19,80 | 20,10 | 19,00 | 19,50 | -2,01% | - |
| 06.01.2025 | 20,70 | 20,90 | 19,70 | 19,90 | -2,93% | - |
| 03.01.2025 | 20,00 | 20,80 | 19,90 | 20,50 | 1,49% | - |
| 02.01.2025 | 19,25 | 20,50 | 19,25 | 20,20 | 7,45% | - |
| 30.12.2024 | 19,10 | 19,10 | 18,80 | 18,80 | -0,53% | - |
| 27.12.2024 | 21,40 | 21,60 | 18,45 | 18,90 | 0,53% | 30,00 |
| 23.12.2024 | 19,25 | 19,50 | 18,55 | 18,80 | -1,83% | 550,00 |
| 20.12.2024 | 18,80 | 20,30 | 18,40 | 19,15 | 1,32% | - |
| 19.12.2024 | 19,80 | 20,50 | 18,50 | 18,90 | -4,55% | - |
| 18.12.2024 | 20,30 | 21,40 | 19,60 | 19,80 | -2,46% | - |
| 17.12.2024 | 18,70 | 20,40 | 18,70 | 20,30 | 8,56% | - |
| 16.12.2024 | 18,15 | 18,95 | 18,10 | 18,70 | 2,47% | 60,00 |
| 13.12.2024 | 18,90 | 19,05 | 17,95 | 18,25 | -3,44% | - |
| 12.12.2024 | 18,30 | 18,90 | 18,30 | 18,90 | 1,89% | - |
| 11.12.2024 | 18,45 | 18,95 | 18,15 | 18,55 | 0,54% | 480,00 |
| 10.12.2024 | 18,15 | 18,80 | 17,85 | 18,45 | 2,50% | - |
| 09.12.2024 | 19,40 | 19,65 | 17,60 | 18,00 | -7,93% | - |
| 06.12.2024 | 19,30 | 19,80 | 19,20 | 19,55 | 2,09% | - |
| 05.12.2024 | 18,65 | 19,75 | 18,45 | 19,15 | 2,96% | - |
| 04.12.2024 | 18,60 | 18,75 | 17,80 | 18,60 | 0,54% | - |
| 03.12.2024 | 18,60 | 18,85 | 18,40 | 18,50 | -1,33% | 180,00 |
| 02.12.2024 | 19,20 | 19,45 | 18,35 | 18,75 | 4,46% | - |
| 29.11.2024 | 19,30 | 19,60 | 17,60 | 17,95 | -8,42% | - |
| 28.11.2024 | 19,30 | 19,70 | 19,30 | 19,60 | 0,77% | 200,00 |
| 27.11.2024 | 18,80 | 19,65 | 18,80 | 19,45 | 2,64% | - |
| 26.11.2024 | 18,80 | 19,15 | 18,45 | 18,95 | 1,61% | 180,00 |
| 25.11.2024 | 18,80 | 19,15 | 18,40 | 18,65 | -2,10% | - |
| 22.11.2024 | 18,45 | 19,05 | 18,35 | 19,05 | 3,81% | - |
| 21.11.2024 | 17,75 | 18,45 | 17,50 | 18,35 | 3,97% | - |
| 20.11.2024 | 17,60 | 17,70 | 17,05 | 17,65 | 1,15% | - |
| 19.11.2024 | 17,30 | 17,75 | 16,50 | 17,45 | 1,75% | - |
| 18.11.2024 | 17,35 | 18,15 | 16,75 | 17,15 | -0,58% | - |