13,328$
0,14%
Echtzeit-Aktienkurs Travelzoo
Bid:
Ask:
Aktienkurse zur Travelzoo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 13,35 | 13,55 | 13,23 | 13,31 | 0,68% | 45.452,00 |
| 02.07.2025 | 13,11 | 13,27 | 12,86 | 13,22 | 0,80% | 88.023,00 |
| 01.07.2025 | 12,66 | 13,13 | 12,47 | 13,12 | 3,19% | 103.459,00 |
| 30.06.2025 | 13,40 | 13,65 | 12,69 | 12,71 | -4,79% | 132.507,00 |
| 27.06.2025 | 13,27 | 13,57 | 12,99 | 13,35 | 1,14% | 995.802,00 |
| 26.06.2025 | 12,90 | 13,44 | 12,75 | 13,20 | 3,45% | 112.530,00 |
| 25.06.2025 | 12,95 | 13,10 | 12,70 | 12,76 | -0,47% | 102.803,00 |
| 24.06.2025 | 12,32 | 12,89 | 12,32 | 12,82 | 4,48% | 70.419,00 |
| 23.06.2025 | 12,18 | 12,50 | 12,00 | 12,27 | 0,25% | 93.368,00 |
| 20.06.2025 | 12,51 | 12,84 | 12,24 | 12,24 | -2,24% | 76.681,00 |
| 18.06.2025 | 12,74 | 13,00 | 12,32 | 12,52 | 0,16% | 77.724,00 |
| 17.06.2025 | 12,48 | 12,89 | 12,46 | 12,50 | -1,11% | 70.334,00 |
| 16.06.2025 | 12,60 | 12,92 | 12,54 | 12,64 | 1,12% | 56.249,00 |
| 13.06.2025 | 12,70 | 12,74 | 12,36 | 12,50 | -2,95% | 65.758,00 |
| 12.06.2025 | 13,25 | 13,36 | 12,83 | 12,88 | -2,72% | 55.279,00 |
| 11.06.2025 | 13,99 | 14,12 | 13,23 | 13,24 | -5,02% | 116.902,00 |
| 10.06.2025 | 13,10 | 13,98 | 13,10 | 13,94 | 7,15% | 139.929,00 |
| 09.06.2025 | 13,65 | 13,65 | 12,86 | 13,01 | -3,77% | 133.778,00 |
| 06.06.2025 | 13,59 | 13,64 | 13,40 | 13,52 | 1,12% | 68.105,00 |
| 05.06.2025 | 13,31 | 13,65 | 13,07 | 13,37 | 0,45% | 83.754,00 |
| 04.06.2025 | 13,54 | 13,64 | 12,90 | 13,31 | -1,26% | 76.339,00 |
| 03.06.2025 | 12,99 | 13,56 | 12,70 | 13,48 | 4,82% | 111.349,00 |
| 02.06.2025 | 13,84 | 13,90 | 12,68 | 12,86 | -7,08% | 133.288,00 |
| 30.05.2025 | 13,43 | 14,18 | 13,43 | 13,84 | 3,28% | 151.081,00 |
| 29.05.2025 | 13,53 | 13,86 | 13,28 | 13,40 | -0,07% | 77.863,00 |
| 28.05.2025 | 13,06 | 13,59 | 12,95 | 13,41 | 3,00% | 71.699,00 |
| 27.05.2025 | 13,06 | 13,20 | 12,86 | 13,02 | 1,17% | 88.649,00 |
| 23.05.2025 | 13,00 | 13,24 | 12,87 | 12,87 | -2,79% | 60.462,00 |
| 22.05.2025 | 13,14 | 13,49 | 13,07 | 13,24 | 1,30% | 68.046,00 |
| 21.05.2025 | 13,32 | 13,66 | 13,07 | 13,07 | -2,75% | 33.622,00 |
| 20.05.2025 | 13,53 | 13,70 | 13,39 | 13,44 | -1,61% | 47.393,00 |
| 19.05.2025 | 13,55 | 13,77 | 13,36 | 13,66 | -0,29% | 68.358,00 |
| 16.05.2025 | 13,61 | 13,95 | 13,55 | 13,70 | -0,15% | 49.868,00 |
| 15.05.2025 | 14,03 | 14,14 | 13,70 | 13,72 | -2,63% | 46.770,00 |
| 14.05.2025 | 14,58 | 14,88 | 14,01 | 14,09 | -2,89% | 63.469,00 |
| 13.05.2025 | 14,27 | 14,78 | 14,13 | 14,51 | 2,04% | 80.770,00 |
| 12.05.2025 | 15,41 | 15,48 | 14,19 | 14,22 | -3,00% | 112.352,00 |
| 09.05.2025 | 14,33 | 14,75 | 14,16 | 14,66 | 2,70% | 86.913,00 |
| 08.05.2025 | 13,55 | 14,36 | 13,50 | 14,28 | 6,69% | 68.894,00 |
| 07.05.2025 | 14,05 | 14,05 | 13,22 | 13,38 | -4,02% | 97.425,00 |
| 06.05.2025 | 14,32 | 14,92 | 13,91 | 13,94 | -5,23% | 122.952,00 |
| 05.05.2025 | 14,06 | 15,08 | 13,97 | 14,71 | 3,74% | 129.986,00 |
| 02.05.2025 | 14,13 | 14,50 | 13,72 | 14,18 | 0,28% | 183.992,00 |
| 01.05.2025 | 16,16 | 16,18 | 13,98 | 14,14 | 1,95% | 301.347,00 |
| 30.04.2025 | 15,50 | 15,71 | 13,76 | 13,87 | -13,96% | 289.043,00 |
| 29.04.2025 | 12,88 | 16,56 | 12,75 | 16,12 | 28,75% | 573.819,00 |
| 28.04.2025 | 13,44 | 13,88 | 12,24 | 12,52 | -6,01% | 296.261,00 |
| 25.04.2025 | 13,16 | 13,46 | 12,84 | 13,32 | 1,60% | 70.655,00 |
| 24.04.2025 | 12,89 | 13,44 | 12,89 | 13,11 | 2,18% | 82.968,00 |
| 23.04.2025 | 12,95 | 13,27 | 12,55 | 12,83 | 3,05% | 61.527,00 |
| 22.04.2025 | 12,62 | 12,67 | 11,91 | 12,45 | -0,40% | 119.921,00 |
| 21.04.2025 | 11,77 | 12,82 | 11,42 | 12,50 | 4,08% | 248.891,00 |
| 17.04.2025 | 12,36 | 12,37 | 11,92 | 12,01 | -1,56% | 49.604,00 |
| 16.04.2025 | 12,06 | 12,21 | 11,75 | 12,20 | 0,41% | 50.516,00 |
| 15.04.2025 | 11,92 | 12,38 | 11,71 | 12,15 | 2,27% | 86.704,00 |
| 14.04.2025 | 12,26 | 12,53 | 11,74 | 11,88 | -0,42% | 55.180,00 |
| 11.04.2025 | 12,06 | 12,30 | 11,65 | 11,93 | -0,25% | 60.572,00 |
| 10.04.2025 | 12,33 | 12,59 | 11,73 | 11,96 | -3,86% | 78.052,00 |
| 09.04.2025 | 11,27 | 12,91 | 10,98 | 12,44 | 7,61% | 213.039,00 |
| 08.04.2025 | 12,07 | 12,26 | 11,32 | 11,56 | -1,11% | 120.066,00 |
| 07.04.2025 | 10,68 | 11,89 | 10,39 | 11,69 | 1,39% | 153.094,00 |
| 04.04.2025 | 11,78 | 11,94 | 10,61 | 11,53 | -7,05% | 193.282,00 |
| 03.04.2025 | 12,72 | 12,72 | 11,95 | 12,41 | -6,66% | 105.838,00 |
| 02.04.2025 | 12,84 | 13,52 | 12,84 | 13,29 | 1,37% | 68.278,00 |
| 01.04.2025 | 13,56 | 13,56 | 12,88 | 13,11 | -3,74% | 113.137,00 |
| 31.03.2025 | 13,35 | 13,68 | 12,95 | 13,62 | 0,00% | 144.266,00 |
| 28.03.2025 | 14,02 | 14,19 | 13,46 | 13,62 | -3,61% | 82.168,00 |
| 27.03.2025 | 14,15 | 14,45 | 14,07 | 14,13 | -1,26% | 70.331,00 |
| 26.03.2025 | 14,43 | 14,54 | 14,04 | 14,31 | -0,83% | 63.563,00 |
| 25.03.2025 | 14,53 | 14,88 | 14,30 | 14,43 | -0,62% | 66.612,00 |
| 24.03.2025 | 13,95 | 14,61 | 13,95 | 14,52 | 6,30% | 175.070,00 |
| 21.03.2025 | 13,69 | 14,18 | 13,33 | 13,66 | -1,09% | 130.447,00 |
| 20.03.2025 | 13,74 | 14,19 | 13,60 | 13,81 | -0,43% | 58.892,00 |
| 19.03.2025 | 13,61 | 13,98 | 13,45 | 13,87 | 2,06% | 116.517,00 |
| 18.03.2025 | 14,21 | 14,33 | 13,58 | 13,59 | -5,76% | 58.416,00 |
| 17.03.2025 | 14,41 | 14,57 | 14,15 | 14,42 | -0,41% | 124.306,00 |
| 14.03.2025 | 14,26 | 14,65 | 14,00 | 14,48 | 3,72% | 144.011,00 |
| 13.03.2025 | 14,73 | 14,85 | 13,73 | 13,96 | -5,42% | 135.880,00 |
| 12.03.2025 | 14,39 | 15,50 | 14,03 | 14,76 | 4,09% | 146.952,00 |
| 11.03.2025 | 13,90 | 14,53 | 13,90 | 14,18 | 2,68% | 156.127,00 |
| 10.03.2025 | 14,83 | 15,18 | 13,72 | 13,81 | -10,90% | 253.584,00 |
| 07.03.2025 | 15,18 | 15,63 | 14,73 | 15,50 | 2,18% | 203.985,00 |
| 06.03.2025 | 15,45 | 15,85 | 14,99 | 15,17 | -3,38% | 177.798,00 |
| 05.03.2025 | 14,71 | 15,92 | 14,64 | 15,70 | 6,15% | 161.877,00 |
| 04.03.2025 | 15,10 | 15,25 | 14,47 | 14,79 | -3,27% | 205.087,00 |
| 03.03.2025 | 16,28 | 16,46 | 15,25 | 15,29 | -7,16% | 199.167,00 |
| 28.02.2025 | 15,74 | 16,77 | 15,74 | 16,47 | 4,31% | 165.063,00 |
| 27.02.2025 | 15,59 | 16,18 | 15,25 | 15,79 | 1,67% | 188.742,00 |
| 26.02.2025 | 14,25 | 15,93 | 14,25 | 15,53 | 10,38% | 301.958,00 |
| 25.02.2025 | 13,76 | 15,16 | 13,54 | 14,07 | -17,24% | 562.424,00 |
| 24.02.2025 | 17,06 | 17,72 | 16,54 | 17,00 | -0,06% | 222.978,00 |
| 21.02.2025 | 18,62 | 18,62 | 16,90 | 17,01 | -8,25% | 174.277,00 |
| 20.02.2025 | 19,69 | 19,69 | 18,27 | 18,54 | -5,60% | 135.763,00 |
| 19.02.2025 | 20,73 | 20,73 | 19,27 | 19,64 | -5,62% | 152.820,00 |
| 18.02.2025 | 21,30 | 21,45 | 20,51 | 20,81 | -2,17% | 106.372,00 |
| 17.02.2025 | 21,27 | 21,27 | 21,27 | 21,27 | 0,24% | - |
| 14.02.2025 | 20,76 | 21,45 | 20,41 | 21,22 | 1,68% | 111.864,00 |
| 13.02.2025 | 21,15 | 21,68 | 20,48 | 20,87 | -1,56% | 149.342,00 |
| 12.02.2025 | 22,08 | 22,18 | 20,78 | 21,20 | -5,27% | 157.405,00 |
| 11.02.2025 | 23,33 | 23,47 | 21,36 | 22,38 | -4,40% | 193.935,00 |