5,519$
-0,38%
Echtzeit-Aktienkurs Travelzoo Inc.
Bid:
Ask:
Aktienkurse zur Travelzoo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 5,53 | 5,55 | 5,41 | 5,50 | -0,18% | 35.557,00 |
| 28.09.2026 | 5,58 | 5,58 | 5,42 | 5,51 | -1,25% | 38.418,00 |
| 25.09.2026 | 5,48 | 5,66 | 5,48 | 5,58 | 1,27% | 34.374,00 |
| 24.09.2026 | 5,57 | 5,57 | 5,36 | 5,51 | -1,25% | 40.877,00 |
| 23.09.2026 | 5,70 | 5,70 | 5,43 | 5,58 | -1,41% | 69.625,00 |
| 22.09.2026 | 5,71 | 5,80 | 5,60 | 5,66 | -0,88% | 45.398,00 |
| 21.09.2026 | 5,63 | 5,82 | 5,62 | 5,71 | 1,24% | 40.613,00 |
| 18.09.2026 | 5,78 | 5,82 | 5,55 | 5,64 | -3,09% | 71.048,00 |
| 17.09.2026 | 5,69 | 5,86 | 5,63 | 5,82 | 1,93% | 58.329,00 |
| 16.09.2026 | 5,62 | 5,82 | 5,57 | 5,71 | 1,24% | 59.337,00 |
| 15.09.2026 | 5,78 | 5,83 | 5,64 | 5,64 | -4,08% | 75.283,00 |
| 14.09.2026 | 5,88 | 6,00 | 5,80 | 5,88 | 0,00% | 47.283,00 |
| 11.09.2026 | 5,99 | 6,08 | 5,88 | 5,88 | 0,00% | 35.435,00 |
| 10.09.2026 | 5,96 | 6,05 | 5,77 | 5,88 | -1,92% | 119.608,00 |
| 09.09.2026 | 6,16 | 6,16 | 5,92 | 6,00 | -2,91% | 92.910,00 |
| 08.09.2026 | 6,25 | 6,30 | 6,06 | 6,18 | -1,20% | 35.902,00 |
| 04.09.2026 | 6,13 | 6,30 | 6,09 | 6,25 | 1,13% | 33.412,00 |
| 03.09.2026 | 6,30 | 6,31 | 6,13 | 6,18 | -0,80% | 40.013,00 |
| 02.09.2026 | 6,29 | 6,46 | 6,23 | 6,23 | -0,80% | 30.135,00 |
| 01.09.2026 | 6,42 | 6,42 | 6,27 | 6,28 | -3,09% | 54.762,00 |
| 31.08.2026 | 6,68 | 6,68 | 6,46 | 6,48 | -2,99% | 51.564,00 |
| 28.08.2026 | 6,60 | 6,79 | 6,60 | 6,68 | 0,15% | 30.006,00 |
| 27.08.2026 | 6,78 | 6,79 | 6,60 | 6,67 | -2,49% | 46.466,00 |
| 26.08.2026 | 6,82 | 6,90 | 6,75 | 6,84 | 0,29% | 41.583,00 |
| 25.08.2026 | 6,81 | 6,87 | 6,63 | 6,82 | 1,04% | 31.539,00 |
| 24.08.2026 | 6,59 | 6,82 | 6,56 | 6,75 | 1,05% | 32.535,00 |
| 21.08.2026 | 6,78 | 6,80 | 6,63 | 6,68 | -0,30% | 34.583,00 |
| 20.08.2026 | 6,77 | 6,89 | 6,66 | 6,70 | -3,04% | 61.318,00 |
| 19.08.2026 | 6,94 | 7,04 | 6,85 | 6,91 | -1,29% | 50.543,00 |
| 18.08.2026 | 6,85 | 7,06 | 6,82 | 7,00 | 0,72% | 49.032,00 |
| 17.08.2026 | 7,15 | 7,19 | 6,91 | 6,95 | -2,66% | 80.223,00 |
| 14.08.2026 | 7,24 | 7,32 | 7,10 | 7,14 | -1,79% | 83.791,00 |
| 13.08.2026 | 7,37 | 7,50 | 7,18 | 7,27 | -1,09% | 62.180,00 |
| 12.08.2026 | 7,19 | 7,47 | 7,10 | 7,35 | 2,94% | 72.896,00 |
| 11.08.2026 | 7,19 | 7,40 | 7,06 | 7,14 | -0,97% | 59.584,00 |
| 10.08.2026 | 7,34 | 7,60 | 7,19 | 7,21 | -1,64% | 75.538,00 |
| 07.08.2026 | 7,16 | 7,40 | 7,16 | 7,33 | 2,09% | 46.572,00 |
| 06.08.2026 | 7,00 | 7,20 | 6,86 | 7,18 | 0,70% | 101.481,00 |
| 05.08.2026 | 7,50 | 7,50 | 7,06 | 7,13 | -5,37% | 59.833,00 |
| 04.08.2026 | 7,45 | 7,67 | 7,33 | 7,54 | 2,31% | 67.948,00 |
| 03.08.2026 | 7,21 | 7,46 | 7,05 | 7,37 | 1,87% | 94.176,00 |
| 31.07.2026 | 7,09 | 7,33 | 7,02 | 7,23 | 1,40% | 154.723,00 |
| 30.07.2026 | 7,38 | 7,50 | 6,75 | 7,13 | -4,55% | 178.995,00 |
| 29.07.2026 | 7,59 | 7,68 | 7,22 | 7,47 | -1,45% | 204.926,00 |
| 28.07.2026 | 6,77 | 7,88 | 6,75 | 7,58 | -25,61% | 589.388,00 |
| 27.07.2026 | 9,99 | 10,44 | 9,99 | 10,19 | 1,65% | 96.902,00 |
| 24.07.2026 | 10,00 | 10,15 | 9,99 | 10,03 | 0,11% | 45.992,00 |
| 23.07.2026 | 10,21 | 10,25 | 9,70 | 10,01 | -2,59% | 75.820,00 |
| 22.07.2026 | 10,43 | 10,48 | 10,19 | 10,28 | -2,19% | 84.479,00 |
| 21.07.2026 | 10,95 | 11,02 | 10,45 | 10,51 | -4,32% | 90.627,00 |
| 20.07.2026 | 10,86 | 11,07 | 10,68 | 10,99 | 0,41% | 45.738,00 |
| 17.07.2026 | 10,83 | 10,97 | 10,60 | 10,94 | -0,91% | 49.349,00 |
| 16.07.2026 | 11,08 | 11,19 | 10,80 | 11,04 | -0,36% | 62.141,00 |
| 15.07.2026 | 10,79 | 11,10 | 10,60 | 11,08 | 2,78% | 57.922,00 |
| 14.07.2026 | 10,92 | 11,05 | 10,55 | 10,78 | -2,88% | 75.797,00 |
| 13.07.2026 | 10,91 | 11,24 | 10,91 | 11,10 | 1,65% | 108.074,00 |
| 10.07.2026 | 11,09 | 11,27 | 10,79 | 10,92 | -1,18% | 56.521,00 |
| 09.07.2026 | 10,84 | 11,18 | 10,81 | 11,05 | 2,41% | 96.830,00 |
| 08.07.2026 | 11,23 | 11,23 | 10,52 | 10,79 | -5,68% | 86.699,00 |
| 07.07.2026 | 11,77 | 11,79 | 11,30 | 11,44 | -2,56% | 77.966,00 |
| 06.07.2026 | 11,62 | 12,00 | 11,62 | 11,74 | 0,69% | 41.544,00 |
| 02.07.2026 | 12,16 | 12,34 | 11,50 | 11,66 | -3,64% | 90.393,00 |
| 01.07.2026 | 11,76 | 12,39 | 11,76 | 12,10 | 3,60% | 182.026,00 |
| 30.06.2026 | 11,53 | 11,98 | 11,43 | 11,68 | 1,13% | 82.809,00 |
| 29.06.2026 | 11,21 | 12,00 | 11,21 | 11,55 | 3,49% | 183.131,00 |
| 26.06.2026 | 10,89 | 11,40 | 10,07 | 11,16 | 2,76% | 826.057,00 |
| 25.06.2026 | 10,61 | 10,88 | 10,26 | 10,86 | 1,31% | 209.272,00 |
| 24.06.2026 | 11,17 | 11,71 | 10,68 | 10,72 | -3,16% | 155.084,00 |
| 23.06.2026 | 11,36 | 11,70 | 11,07 | 11,07 | -2,55% | 118.096,00 |
| 22.06.2026 | 10,95 | 11,50 | 10,83 | 11,36 | 4,14% | 95.306,00 |
| 19.06.2026 | 10,94 | 10,95 | 10,91 | 10,91 | -0,47% | - |
| 18.06.2026 | 10,75 | 11,28 | 10,70 | 10,96 | 3,64% | 174.391,00 |
| 17.06.2026 | 10,76 | 10,89 | 10,40 | 10,58 | -1,72% | 77.947,00 |
| 16.06.2026 | 10,78 | 10,95 | 10,64 | 10,76 | 0,00% | 124.986,00 |
| 15.06.2026 | 10,90 | 11,25 | 10,72 | 10,76 | 0,28% | 84.313,00 |
| 12.06.2026 | 10,14 | 10,74 | 10,09 | 10,73 | 6,98% | 100.640,00 |
| 11.06.2026 | 10,05 | 10,11 | 9,82 | 10,03 | -0,10% | 44.515,00 |
| 10.06.2026 | 10,18 | 10,31 | 10,04 | 10,04 | -1,42% | 69.366,00 |
| 09.06.2026 | 10,11 | 10,35 | 9,92 | 10,19 | 0,74% | 57.631,00 |
| 08.06.2026 | 9,98 | 10,30 | 9,98 | 10,11 | 1,30% | 51.408,00 |
| 05.06.2026 | 9,79 | 10,05 | 9,71 | 9,98 | 1,94% | 140.874,00 |
| 04.06.2026 | 9,68 | 10,20 | 9,68 | 9,79 | 1,14% | 91.818,00 |
| 03.06.2026 | 10,10 | 10,17 | 9,64 | 9,68 | -5,56% | 80.168,00 |
| 02.06.2026 | 10,49 | 10,71 | 10,19 | 10,25 | -4,30% | 67.278,00 |
| 01.06.2026 | 10,68 | 10,86 | 10,28 | 10,71 | 0,00% | 76.119,00 |
| 29.05.2026 | 10,40 | 10,96 | 10,30 | 10,71 | 2,16% | 101.254,00 |
| 28.05.2026 | 10,10 | 10,66 | 10,09 | 10,48 | 3,80% | 99.631,00 |
| 27.05.2026 | 10,11 | 10,32 | 9,91 | 10,10 | -0,10% | 64.939,00 |
| 26.05.2026 | 10,03 | 10,40 | 9,85 | 10,11 | 0,80% | 107.244,00 |
| 22.05.2026 | 9,59 | 10,19 | 9,43 | 10,03 | 5,63% | 162.736,00 |
| 21.05.2026 | 9,24 | 9,53 | 9,07 | 9,50 | 1,77% | 82.762,00 |
| 20.05.2026 | 9,11 | 9,40 | 9,01 | 9,33 | 2,08% | 62.732,00 |
| 19.05.2026 | 9,27 | 9,58 | 9,12 | 9,14 | -1,30% | 47.380,00 |
| 18.05.2026 | 9,31 | 9,51 | 9,11 | 9,26 | -0,64% | 106.311,00 |
| 15.05.2026 | 8,91 | 9,36 | 8,87 | 9,32 | 3,21% | 74.862,00 |
| 14.05.2026 | 8,98 | 9,15 | 8,86 | 9,03 | 1,01% | 47.224,00 |
| 13.05.2026 | 8,84 | 9,08 | 8,72 | 8,94 | -0,22% | 88.230,00 |
| 12.05.2026 | 8,70 | 8,98 | 8,47 | 8,96 | 2,05% | 116.915,00 |
| 11.05.2026 | 8,93 | 8,93 | 8,22 | 8,78 | -1,68% | 230.932,00 |
| 08.05.2026 | 9,30 | 9,30 | 8,90 | 8,93 | -4,39% | 82.629,00 |