Travelzoo Inc.
[WKN: A1W8DE | ISIN: US89421Q2057]
Aktienkurse
11,463$ -7,60%
Echtzeit-Aktienkurs Travelzoo Inc.
Bid: Ask:

Aktienkurse zur Travelzoo Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
04.04.2025 12,05 12,05 10,68 11,15 -10,13% -
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
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