9,997$
1,59%
Echtzeit-Aktienkurs Travelzoo Inc.
Bid:
Ask:
Aktienkurse zur Travelzoo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 9,86 | 9,92 | 9,67 | 9,84 | -0,20% | 57.932,00 |
| 01.10.2025 | 9,77 | 9,98 | 9,72 | 9,86 | 0,20% | 84.157,00 |
| 30.09.2025 | 10,00 | 10,10 | 9,72 | 9,84 | -1,60% | 69.919,00 |
| 29.09.2025 | 10,20 | 10,20 | 9,93 | 10,00 | -0,10% | 58.517,00 |
| 26.09.2025 | 10,21 | 10,24 | 9,97 | 10,01 | -1,09% | 88.379,00 |
| 25.09.2025 | 10,39 | 10,39 | 10,04 | 10,12 | -3,25% | 87.830,00 |
| 24.09.2025 | 10,42 | 10,57 | 10,30 | 10,46 | 0,87% | 100.122,00 |
| 23.09.2025 | 10,41 | 10,66 | 10,34 | 10,37 | 0,39% | 121.926,00 |
| 22.09.2025 | 10,05 | 10,51 | 10,05 | 10,33 | 1,18% | 162.076,00 |
| 19.09.2025 | 10,30 | 10,64 | 10,11 | 10,21 | -0,97% | 224.573,00 |
| 18.09.2025 | 9,88 | 10,31 | 9,73 | 10,31 | 5,64% | 132.570,00 |
| 17.09.2025 | 9,79 | 9,93 | 9,64 | 9,76 | 0,31% | 89.112,00 |
| 16.09.2025 | 9,69 | 9,76 | 9,61 | 9,73 | 1,25% | 65.034,00 |
| 15.09.2025 | 9,59 | 9,62 | 9,47 | 9,61 | 0,95% | 96.317,00 |
| 12.09.2025 | 9,65 | 9,65 | 9,47 | 9,52 | -0,94% | 46.723,00 |
| 11.09.2025 | 9,33 | 9,65 | 9,33 | 9,61 | 2,56% | 101.274,00 |
| 10.09.2025 | 9,62 | 9,76 | 9,30 | 9,37 | -2,70% | 101.087,00 |
| 09.09.2025 | 9,80 | 9,80 | 9,52 | 9,63 | -1,63% | 58.345,00 |
| 08.09.2025 | 9,56 | 9,96 | 9,51 | 9,79 | 3,49% | 117.453,00 |
| 05.09.2025 | 9,50 | 9,65 | 9,35 | 9,46 | 0,42% | 111.188,00 |
| 04.09.2025 | 9,25 | 9,48 | 9,20 | 9,42 | 1,29% | 81.210,00 |
| 03.09.2025 | 9,72 | 9,95 | 9,29 | 9,30 | -4,32% | 147.754,00 |
| 02.09.2025 | 9,82 | 10,13 | 9,70 | 9,72 | -0,92% | 166.393,00 |
| 29.08.2025 | 9,89 | 10,15 | 9,72 | 9,81 | 0,31% | 108.771,00 |
| 28.08.2025 | 9,90 | 10,16 | 9,77 | 9,78 | 0,10% | 94.880,00 |
| 27.08.2025 | 9,80 | 9,92 | 9,72 | 9,77 | -0,51% | 65.468,00 |
| 26.08.2025 | 9,76 | 9,96 | 9,66 | 9,82 | 1,34% | 56.077,00 |
| 25.08.2025 | 10,11 | 10,11 | 9,68 | 9,69 | -4,15% | 135.728,00 |
| 22.08.2025 | 9,59 | 10,12 | 9,51 | 10,11 | 6,20% | 169.887,00 |
| 21.08.2025 | 9,65 | 9,72 | 9,37 | 9,52 | -1,86% | 132.427,00 |
| 20.08.2025 | 9,99 | 9,99 | 9,64 | 9,70 | -2,90% | 78.672,00 |
| 19.08.2025 | 10,05 | 10,05 | 9,79 | 9,99 | 0,30% | 107.608,00 |
| 18.08.2025 | 9,99 | 10,01 | 9,77 | 9,96 | 0,20% | 105.873,00 |
| 15.08.2025 | 10,22 | 10,40 | 9,86 | 9,94 | -1,88% | 83.351,00 |
| 14.08.2025 | 10,37 | 10,39 | 10,10 | 10,13 | -2,97% | 118.887,00 |
| 13.08.2025 | 10,16 | 10,69 | 10,01 | 10,44 | 3,67% | 116.183,00 |
| 12.08.2025 | 9,78 | 10,19 | 9,75 | 10,07 | 3,92% | 139.211,00 |
| 11.08.2025 | 9,65 | 10,00 | 9,65 | 9,69 | 1,15% | 96.645,00 |
| 08.08.2025 | 9,91 | 10,03 | 9,56 | 9,58 | -2,84% | 99.544,00 |
| 07.08.2025 | 9,79 | 9,93 | 9,59 | 9,86 | 1,44% | 69.611,00 |
| 06.08.2025 | 9,98 | 10,00 | 9,71 | 9,72 | -1,52% | 99.309,00 |
| 05.08.2025 | 9,91 | 10,10 | 9,72 | 9,87 | 0,61% | 103.512,00 |
| 04.08.2025 | 9,62 | 9,81 | 9,42 | 9,81 | 3,59% | 132.768,00 |
| 01.08.2025 | 9,90 | 9,92 | 9,41 | 9,47 | -5,21% | 211.841,00 |
| 31.07.2025 | 10,27 | 10,45 | 9,94 | 9,99 | -1,58% | 201.596,00 |
| 30.07.2025 | 10,17 | 10,36 | 10,04 | 10,15 | -0,29% | 285.209,00 |
| 29.07.2025 | 10,82 | 10,83 | 10,16 | 10,18 | -5,83% | 317.430,00 |
| 28.07.2025 | 10,83 | 11,22 | 10,40 | 10,81 | 0,09% | 257.278,00 |
| 25.07.2025 | 11,17 | 11,29 | 10,74 | 10,80 | -3,05% | 224.586,00 |
| 24.07.2025 | 12,41 | 12,87 | 11,12 | 11,14 | -11,24% | 383.047,00 |
| 23.07.2025 | 12,50 | 12,67 | 11,61 | 12,55 | -8,39% | 556.266,00 |
| 22.07.2025 | 13,29 | 14,00 | 13,25 | 13,70 | 4,10% | 200.365,00 |
| 21.07.2025 | 12,89 | 13,24 | 12,73 | 13,16 | 2,09% | 92.874,00 |
| 18.07.2025 | 13,22 | 13,22 | 12,78 | 12,89 | -1,53% | 90.542,00 |
| 17.07.2025 | 12,96 | 13,27 | 12,86 | 13,09 | 1,16% | 56.341,00 |
| 16.07.2025 | 12,91 | 12,98 | 12,69 | 12,94 | 1,01% | 47.123,00 |
| 15.07.2025 | 13,11 | 13,17 | 12,75 | 12,81 | -1,76% | 64.679,00 |
| 14.07.2025 | 12,87 | 13,08 | 12,78 | 13,04 | 1,16% | 63.125,00 |
| 11.07.2025 | 13,43 | 13,49 | 12,85 | 12,89 | -4,45% | 81.179,00 |
| 10.07.2025 | 13,90 | 13,90 | 13,44 | 13,49 | -3,19% | 80.408,00 |
| 09.07.2025 | 13,83 | 13,95 | 13,60 | 13,94 | 1,72% | 84.615,00 |
| 08.07.2025 | 13,91 | 14,05 | 13,66 | 13,70 | -0,72% | 96.218,00 |
| 07.07.2025 | 13,25 | 13,87 | 13,25 | 13,80 | 3,68% | 98.439,00 |
| 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 |