18,100€
-2,16%
Echtzeit-Aktienkurs Travelzoo
Bid:
Ask:
Aktienkurse zur Travelzoo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.11.2024 | 17,30 | 17,85 | 17,05 | 17,25 | -1,15% | - |
| 14.11.2024 | 17,90 | 18,15 | 17,15 | 17,45 | -1,69% | - |
| 13.11.2024 | 18,20 | 18,25 | 17,45 | 17,75 | -1,66% | - |
| 12.11.2024 | 18,35 | 18,65 | 17,75 | 18,05 | -1,10% | - |
| 11.11.2024 | 16,10 | 18,30 | 16,10 | 18,25 | 14,42% | 500,00 |
| 08.11.2024 | 16,00 | 16,70 | 15,95 | 15,95 | -0,62% | - |
| 07.11.2024 | 16,30 | 16,30 | 15,80 | 16,05 | -0,62% | 168,00 |
| 06.11.2024 | 16,75 | 17,10 | 16,05 | 16,15 | -1,22% | - |
| 05.11.2024 | 16,25 | 16,60 | 16,15 | 16,35 | 1,24% | - |
| 04.11.2024 | 16,35 | 16,50 | 15,95 | 16,15 | -3,87% | - |
| 01.11.2024 | 15,90 | 16,80 | 15,80 | 16,80 | 7,69% | - |
| 31.10.2024 | 15,90 | 16,10 | 15,40 | 15,60 | -2,19% | 2.994,00 |
| 30.10.2024 | 15,60 | 16,15 | 15,20 | 15,95 | 2,24% | 116,00 |
| 29.10.2024 | 16,25 | 16,25 | 15,10 | 15,60 | -4,59% | 840,00 |
| 28.10.2024 | 14,40 | 16,45 | 14,30 | 16,35 | 15,14% | - |
| 25.10.2024 | 13,80 | 14,50 | 13,80 | 14,20 | 2,16% | - |
| 24.10.2024 | 13,50 | 14,25 | 13,50 | 13,90 | 2,58% | - |
| 23.10.2024 | 12,10 | 14,45 | 12,05 | 13,55 | 12,92% | - |
| 22.10.2024 | 11,50 | 12,20 | 11,50 | 12,00 | 3,00% | - |
| 21.10.2024 | 11,80 | 11,80 | 11,45 | 11,65 | -0,43% | - |
| 18.10.2024 | 11,70 | 11,80 | 11,45 | 11,70 | 0,86% | - |
| 17.10.2024 | 11,75 | 11,80 | 11,45 | 11,60 | -0,85% | 360,00 |
| 16.10.2024 | 11,50 | 11,70 | 11,35 | 11,70 | 2,63% | - |
| 15.10.2024 | 11,50 | 11,65 | 11,25 | 11,40 | -0,87% | - |
| 14.10.2024 | 11,40 | 11,60 | 11,35 | 11,50 | 0,00% | - |
| 11.10.2024 | 11,40 | 11,60 | 11,25 | 11,50 | 1,77% | 1.340,00 |
| 10.10.2024 | 11,25 | 11,45 | 11,05 | 11,30 | 0,89% | 500,00 |
| 09.10.2024 | 11,20 | 11,30 | 10,90 | 11,20 | 0,90% | - |
| 08.10.2024 | 10,95 | 11,20 | 10,80 | 11,10 | 1,83% | - |
| 07.10.2024 | 10,60 | 11,05 | 10,50 | 10,90 | 1,87% | - |
| 04.10.2024 | 10,70 | 10,90 | 10,65 | 10,70 | 1,42% | - |
| 03.10.2024 | 10,75 | 10,75 | 10,35 | 10,55 | -0,47% | - |
| 02.10.2024 | 11,00 | 11,15 | 10,55 | 10,60 | -2,75% | - |
| 01.10.2024 | 10,90 | 11,20 | 10,80 | 10,90 | 0,93% | - |
| 30.09.2024 | 11,30 | 11,30 | 10,55 | 10,80 | -4,00% | - |
| 27.09.2024 | 11,15 | 11,60 | 11,10 | 11,25 | 1,35% | - |
| 26.09.2024 | 11,40 | 11,65 | 11,00 | 11,10 | -3,90% | - |
| 25.09.2024 | 11,75 | 11,85 | 11,40 | 11,55 | -1,28% | - |
| 24.09.2024 | 11,95 | 11,95 | 11,35 | 11,70 | -1,68% | 560,00 |
| 23.09.2024 | 12,80 | 12,90 | 11,55 | 11,90 | -6,30% | - |
| 20.09.2024 | 12,70 | 12,90 | 12,60 | 12,70 | 0,79% | - |
| 19.09.2024 | 13,30 | 13,70 | 12,50 | 12,60 | -4,55% | 280,00 |
| 18.09.2024 | 13,20 | 13,50 | 12,90 | 13,20 | 0,76% | - |
| 17.09.2024 | 12,80 | 13,20 | 12,80 | 13,10 | 1,95% | - |
| 16.09.2024 | 13,30 | 13,60 | 12,60 | 12,85 | -4,10% | - |
| 13.09.2024 | 13,30 | 13,70 | 13,20 | 13,40 | 1,52% | - |
| 12.09.2024 | 12,60 | 13,20 | 12,50 | 13,20 | 5,60% | 600,00 |
| 11.09.2024 | 12,50 | 13,30 | 12,30 | 12,50 | -0,40% | - |
| 10.09.2024 | 12,00 | 12,65 | 11,55 | 12,55 | 5,46% | 2.351,00 |
| 09.09.2024 | 10,30 | 12,00 | 10,30 | 11,90 | 14,42% | - |
| 06.09.2024 | 10,13 | 10,73 | 10,05 | 10,40 | 4,00% | - |
| 05.09.2024 | 9,95 | 10,35 | 9,78 | 10,00 | 0,00% | 3.960,00 |
| 04.09.2024 | 10,05 | 10,30 | 9,85 | 10,00 | 0,00% | - |
| 03.09.2024 | 11,00 | 11,30 | 9,93 | 10,00 | -9,09% | - |
| 02.09.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 0,92% | - |
| 30.08.2024 | 10,70 | 11,10 | 10,70 | 10,90 | 1,87% | - |
| 29.08.2024 | 10,60 | 11,20 | 10,60 | 10,70 | 0,00% | - |
| 28.08.2024 | 11,05 | 11,10 | 10,65 | 10,70 | -1,83% | - |
| 27.08.2024 | 10,65 | 11,00 | 10,55 | 10,90 | 2,83% | - |
| 26.08.2024 | 10,75 | 10,90 | 10,50 | 10,60 | -0,93% | - |
| 23.08.2024 | 10,60 | 11,00 | 10,55 | 10,70 | -0,93% | - |
| 22.08.2024 | 10,90 | 11,15 | 10,65 | 10,80 | -1,37% | - |
| 21.08.2024 | 11,25 | 11,40 | 10,80 | 10,95 | -1,79% | - |
| 20.08.2024 | 11,10 | 11,35 | 10,90 | 11,15 | 0,00% | 200,00 |
| 19.08.2024 | 10,85 | 11,15 | 10,60 | 11,15 | 3,24% | - |
| 16.08.2024 | 10,70 | 11,05 | 10,65 | 10,80 | 0,00% | - |
| 15.08.2024 | 10,65 | 11,00 | 10,60 | 10,80 | 1,89% | - |
| 14.08.2024 | 10,45 | 10,80 | 10,40 | 10,60 | 1,92% | - |
| 13.08.2024 | 10,08 | 10,60 | 10,03 | 10,40 | 4,00% | - |
| 12.08.2024 | 9,58 | 10,15 | 9,50 | 10,00 | 4,99% | - |
| 09.08.2024 | 9,65 | 9,78 | 9,25 | 9,53 | -0,52% | - |
| 08.08.2024 | 8,95 | 9,70 | 8,80 | 9,58 | 7,28% | 300,00 |
| 07.08.2024 | 8,55 | 9,18 | 8,48 | 8,93 | 4,08% | - |
| 06.08.2024 | 8,60 | 9,03 | 8,53 | 8,58 | -0,58% | - |
| 05.08.2024 | 9,15 | 9,15 | 8,38 | 8,63 | -4,96% | - |
| 02.08.2024 | 9,53 | 9,53 | 8,68 | 9,08 | -4,22% | - |
| 01.08.2024 | 9,35 | 9,53 | 9,30 | 9,48 | 0,53% | - |
| 31.07.2024 | 9,43 | 9,68 | 9,33 | 9,43 | 0,53% | - |
| 30.07.2024 | 9,35 | 9,53 | 9,25 | 9,38 | 1,08% | - |
| 29.07.2024 | 9,35 | 9,58 | 9,18 | 9,28 | 0,00% | - |
| 26.07.2024 | 8,55 | 9,33 | 8,53 | 9,28 | 7,85% | - |
| 25.07.2024 | 8,00 | 8,80 | 6,65 | 8,60 | 7,17% | - |
| 24.07.2024 | 8,05 | 8,28 | 7,98 | 8,03 | -1,23% | - |
| 23.07.2024 | 8,23 | 8,38 | 8,13 | 8,13 | -0,61% | - |
| 22.07.2024 | 7,83 | 8,23 | 7,83 | 8,18 | 5,14% | 300,00 |
| 19.07.2024 | 7,80 | 8,03 | 7,73 | 7,78 | -0,64% | - |
| 18.07.2024 | 7,95 | 8,13 | 7,83 | 7,83 | -0,63% | - |