16,371$
3,68%
Echtzeit-Aktienkurs Travelzoo Inc.
Bid:
Ask:
Aktienkurse zur Travelzoo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 15,99 | 16,70 | 15,95 | 16,32 | 3,33% | - |
| 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 |
| 10.02.2025 | 24,00 | 24,30 | 23,14 | 23,41 | -1,80% | 149.515,00 |
| 07.02.2025 | 23,71 | 24,85 | 22,90 | 23,84 | 4,20% | 297.469,00 |
| 06.02.2025 | 21,95 | 22,89 | 21,31 | 22,88 | 5,54% | 263.255,00 |
| 05.02.2025 | 20,76 | 21,76 | 20,58 | 21,68 | 6,69% | 179.832,00 |
| 04.02.2025 | 19,13 | 20,36 | 19,05 | 20,32 | 6,33% | 110.462,00 |
| 03.02.2025 | 19,69 | 19,69 | 18,59 | 19,11 | -3,63% | 116.802,00 |
| 31.01.2025 | 19,74 | 20,28 | 19,61 | 19,83 | 0,35% | 64.914,00 |
| 30.01.2025 | 19,25 | 19,89 | 19,23 | 19,76 | 2,81% | 60.912,00 |
| 29.01.2025 | 19,16 | 19,54 | 18,94 | 19,22 | -0,67% | 62.243,00 |
| 28.01.2025 | 19,53 | 19,63 | 18,90 | 19,35 | -0,46% | 90.235,00 |
| 27.01.2025 | 20,49 | 20,49 | 18,80 | 19,44 | -6,67% | 131.476,00 |
| 24.01.2025 | 20,86 | 20,88 | 20,29 | 20,83 | -0,14% | 93.978,00 |
| 23.01.2025 | 20,44 | 20,86 | 20,11 | 20,86 | 2,10% | 76.146,00 |
| 22.01.2025 | 20,60 | 21,80 | 20,27 | 20,43 | 0,29% | 131.922,00 |
| 21.01.2025 | 21,08 | 21,32 | 20,33 | 20,37 | -2,91% | 98.788,00 |
| 17.01.2025 | 21,23 | 21,35 | 20,80 | 20,98 | 0,58% | 84.358,00 |
| 16.01.2025 | 20,69 | 21,15 | 20,08 | 20,86 | 0,97% | 113.362,00 |
| 15.01.2025 | 19,75 | 20,70 | 19,72 | 20,66 | 7,32% | 107.462,00 |
| 14.01.2025 | 19,13 | 19,71 | 18,99 | 19,25 | 0,57% | 72.897,00 |
| 13.01.2025 | 19,40 | 19,40 | 18,63 | 19,14 | -2,40% | 106.375,00 |
| 10.01.2025 | 19,80 | 19,95 | 19,38 | 19,61 | -2,82% | 76.747,00 |
| 08.01.2025 | 20,42 | 20,42 | 19,28 | 20,18 | -0,30% | 139.300,00 |
| 07.01.2025 | 20,74 | 20,74 | 19,70 | 20,24 | -2,46% | 93.545,00 |
| 06.01.2025 | 21,64 | 21,68 | 20,50 | 20,75 | -1,80% | 143.946,00 |
| 03.01.2025 | 20,60 | 21,38 | 20,54 | 21,13 | 2,27% | 126.025,00 |
| 02.01.2025 | 20,21 | 20,99 | 20,00 | 20,66 | 3,56% | 181.715,00 |
| 31.12.2024 | 20,04 | 20,75 | 19,64 | 19,95 | 0,50% | 113.752,00 |
| 30.12.2024 | 19,50 | 20,09 | 18,75 | 19,85 | 0,66% | 154.682,00 |
| 27.12.2024 | 22,18 | 22,18 | 19,22 | 19,72 | -10,85% | 272.074,00 |
| 26.12.2024 | 20,85 | 22,13 | 20,46 | 22,12 | 6,40% | 154.439,00 |
| 24.12.2024 | 19,94 | 21,25 | 19,76 | 20,79 | 5,86% | 112.044,00 |
| 23.12.2024 | 20,18 | 20,47 | 19,32 | 19,64 | -1,65% | 109.820,00 |
| 20.12.2024 | 19,33 | 19,99 | 19,19 | 19,97 | 1,78% | 177.195,00 |
| 19.12.2024 | 20,99 | 21,25 | 19,23 | 19,62 | -4,62% | 166.812,00 |
| 18.12.2024 | 21,53 | 22,44 | 20,33 | 20,57 | -3,20% | 286.246,00 |
| 17.12.2024 | 19,76 | 21,38 | 19,76 | 21,25 | 8,14% | 238.495,00 |
| 16.12.2024 | 19,22 | 19,90 | 19,14 | 19,65 | 3,20% | 98.349,00 |
| 13.12.2024 | 19,62 | 19,69 | 18,87 | 19,04 | -3,30% | 49.548,00 |
| 12.12.2024 | 19,42 | 19,75 | 19,35 | 19,69 | 1,92% | 55.871,00 |
| 11.12.2024 | 19,45 | 19,63 | 19,09 | 19,32 | -0,31% | 74.198,00 |
| 10.12.2024 | 19,00 | 19,59 | 18,95 | 19,38 | 2,11% | 49.824,00 |
| 09.12.2024 | 20,42 | 20,42 | 18,61 | 18,98 | -7,46% | 129.313,00 |
| 06.12.2024 | 20,44 | 20,82 | 20,28 | 20,51 | 0,54% | 69.652,00 |
| 05.12.2024 | 19,76 | 20,85 | 19,50 | 20,40 | 4,08% | 156.340,00 |
| 04.12.2024 | 19,57 | 19,61 | 18,81 | 19,60 | 0,51% | 104.252,00 |
| 03.12.2024 | 19,57 | 19,99 | 19,28 | 19,50 | -0,41% | 95.779,00 |
| 02.12.2024 | 19,96 | 20,33 | 19,21 | 19,58 | -1,90% | 163.203,00 |
| 29.11.2024 | 20,70 | 20,70 | 19,96 | 19,96 | -2,49% | 99.252,00 |
| 27.11.2024 | 20,09 | 20,75 | 20,00 | 20,47 | 3,28% | 116.201,00 |
| 26.11.2024 | 19,41 | 20,01 | 19,39 | 19,82 | 1,59% | 67.785,00 |
| 25.11.2024 | 20,00 | 20,06 | 19,35 | 19,51 | -1,56% | 105.970,00 |
| 22.11.2024 | 19,41 | 19,82 | 19,18 | 19,82 | 3,72% | 95.718,00 |
| 21.11.2024 | 18,41 | 19,28 | 18,41 | 19,11 | 3,19% | 83.924,00 |
| 20.11.2024 | 18,44 | 18,59 | 17,95 | 18,52 | 0,27% | 119.622,00 |
| 19.11.2024 | 17,66 | 18,73 | 17,66 | 18,47 | 1,99% | 121.171,00 |
| 18.11.2024 | 18,00 | 18,43 | 17,67 | 18,11 | -0,06% | 157.346,00 |
| 15.11.2024 | 18,44 | 18,50 | 18,00 | 18,12 | -1,63% | 134.331,00 |
| 14.11.2024 | 19,04 | 19,16 | 18,04 | 18,42 | -1,50% | 96.282,00 |
| 13.11.2024 | 19,15 | 19,21 | 18,39 | 18,70 | -2,30% | 133.577,00 |
| 12.11.2024 | 19,37 | 19,46 | 18,84 | 19,14 | -1,24% | 110.540,00 |
| 11.11.2024 | 17,26 | 19,47 | 17,26 | 19,38 | 13,53% | 345.217,00 |
| 08.11.2024 | 17,27 | 17,45 | 17,06 | 17,07 | -1,61% | 144.592,00 |
| 07.11.2024 | 17,51 | 17,51 | 17,01 | 17,35 | -0,12% | 212.847,00 |
| 06.11.2024 | 18,32 | 18,40 | 17,18 | 17,37 | -2,63% | 164.691,00 |
| 05.11.2024 | 17,65 | 18,10 | 17,56 | 17,84 | 1,83% | 121.020,00 |
| 04.11.2024 | 17,52 | 17,86 | 17,26 | 17,52 | -0,40% | 122.723,00 |
| 01.11.2024 | 17,35 | 18,22 | 17,29 | 17,59 | 2,87% | 158.252,00 |
| 31.10.2024 | 17,14 | 17,51 | 16,70 | 17,10 | -1,27% | 113.450,00 |
| 30.10.2024 | 16,87 | 17,50 | 16,58 | 17,32 | 3,77% | 181.780,00 |
| 29.10.2024 | 17,40 | 17,59 | 16,26 | 16,69 | -4,03% | 189.693,00 |
| 28.10.2024 | 15,74 | 17,83 | 15,74 | 17,39 | 12,85% | 458.709,00 |
| 25.10.2024 | 15,27 | 15,69 | 15,16 | 15,41 | 2,53% | 192.549,00 |
| 24.10.2024 | 14,84 | 15,42 | 14,81 | 15,03 | 2,95% | 302.752,00 |
| 23.10.2024 | 13,75 | 15,71 | 13,52 | 14,60 | 12,92% | 529.982,00 |
| 22.10.2024 | 12,55 | 13,10 | 12,55 | 12,93 | 2,95% | 129.561,00 |
| 21.10.2024 | 12,70 | 12,78 | 12,36 | 12,56 | -1,02% | 68.256,00 |
| 18.10.2024 | 12,62 | 12,73 | 12,49 | 12,69 | 1,20% | 37.262,00 |
| 17.10.2024 | 12,72 | 12,75 | 12,40 | 12,54 | -0,63% | 67.657,00 |
| 16.10.2024 | 12,39 | 12,66 | 12,33 | 12,62 | 1,86% | 39.409,00 |
| 15.10.2024 | 12,45 | 12,50 | 12,25 | 12,39 | -1,12% | 50.448,00 |
| 14.10.2024 | 12,50 | 12,66 | 12,35 | 12,53 | -0,16% | 70.119,00 |
| 11.10.2024 | 12,43 | 12,66 | 12,40 | 12,55 | 1,54% | 68.911,00 |
| 10.10.2024 | 12,26 | 12,39 | 12,14 | 12,36 | 0,90% | 56.692,00 |
| 09.10.2024 | 12,20 | 12,33 | 11,94 | 12,25 | 0,49% | 63.862,00 |
| 08.10.2024 | 11,90 | 12,25 | 11,86 | 12,19 | 2,70% | 76.244,00 |
| 07.10.2024 | 11,60 | 12,12 | 11,59 | 11,87 | 1,37% | 116.787,00 |