68,545$
0,28%
Echtzeit-Aktienkurs Travel + Leisure Co.
Bid:
Ask:
Aktienkurse zur Travel + Leisure Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 68,21 | 68,79 | 68,21 | 68,58 | 0,34% | 218.691,00 |
| 26.11.2025 | 68,27 | 69,17 | 68,27 | 68,35 | 0,16% | 505.416,00 |
| 25.11.2025 | 66,05 | 68,41 | 66,05 | 68,24 | 3,96% | 534.628,00 |
| 24.11.2025 | 64,60 | 65,79 | 64,24 | 65,64 | 1,45% | 641.966,00 |
| 21.11.2025 | 62,01 | 65,15 | 61,59 | 64,70 | 5,39% | 690.993,00 |
| 20.11.2025 | 62,99 | 63,24 | 61,26 | 61,39 | -1,06% | 407.042,00 |
| 19.11.2025 | 61,57 | 62,28 | 61,30 | 62,05 | 0,36% | 566.292,00 |
| 18.11.2025 | 61,33 | 62,42 | 60,34 | 61,83 | 0,95% | 535.719,00 |
| 17.11.2025 | 63,40 | 63,40 | 60,87 | 61,25 | -2,84% | 588.829,00 |
| 14.11.2025 | 63,00 | 63,43 | 62,50 | 63,04 | -1,13% | 550.999,00 |
| 13.11.2025 | 64,64 | 65,49 | 63,29 | 63,76 | -1,44% | 513.658,00 |
| 12.11.2025 | 64,21 | 65,15 | 64,02 | 64,69 | 1,14% | 562.775,00 |
| 11.11.2025 | 64,35 | 64,85 | 63,88 | 63,96 | -0,76% | 645.929,00 |
| 10.11.2025 | 64,23 | 65,16 | 63,84 | 64,45 | 1,70% | 714.629,00 |
| 07.11.2025 | 61,84 | 63,62 | 61,84 | 63,37 | 2,05% | 668.772,00 |
| 06.11.2025 | 62,94 | 63,13 | 61,30 | 62,10 | -1,71% | 647.577,00 |
| 05.11.2025 | 62,78 | 63,71 | 62,21 | 63,18 | 0,80% | 589.308,00 |
| 04.11.2025 | 62,86 | 63,11 | 62,26 | 62,68 | -0,98% | 535.484,00 |
| 03.11.2025 | 62,65 | 63,51 | 61,90 | 63,30 | 0,83% | 608.587,00 |
| 31.10.2025 | 62,47 | 62,85 | 61,95 | 62,78 | 0,10% | 709.336,00 |
| 30.10.2025 | 63,24 | 64,59 | 62,57 | 62,72 | -1,66% | 762.533,00 |
| 29.10.2025 | 64,06 | 65,02 | 63,27 | 63,78 | -1,35% | 721.525,00 |
| 28.10.2025 | 65,54 | 65,63 | 64,45 | 64,65 | -1,75% | 666.090,00 |
| 27.10.2025 | 65,38 | 66,69 | 65,25 | 65,80 | 0,94% | 1.003.898,00 |
| 24.10.2025 | 65,72 | 66,00 | 64,33 | 65,19 | 0,07% | 739.019,00 |
| 23.10.2025 | 69,15 | 69,15 | 65,15 | 65,15 | -6,81% | 1.660.128,00 |
| 22.10.2025 | 62,49 | 70,43 | 61,94 | 69,91 | 15,23% | 2.293.744,00 |
| 21.10.2025 | 60,10 | 61,17 | 60,05 | 60,67 | 0,86% | 687.663,00 |
| 20.10.2025 | 60,67 | 60,89 | 59,97 | 60,15 | 0,14% | 540.906,00 |
| 17.10.2025 | 59,89 | 60,21 | 59,70 | 60,07 | 0,14% | - |
| 16.10.2025 | 60,28 | 60,45 | 59,45 | 59,98 | -0,50% | 417.469,00 |
| 15.10.2025 | 61,12 | 61,54 | 59,94 | 60,28 | -0,77% | 554.216,00 |
| 14.10.2025 | 58,46 | 61,31 | 58,33 | 60,75 | 2,24% | 701.758,00 |
| 13.10.2025 | 58,91 | 59,91 | 58,79 | 59,42 | 2,29% | 592.433,00 |
| 10.10.2025 | 59,75 | 60,31 | 58,07 | 58,09 | -2,37% | 559.718,00 |
| 09.10.2025 | 60,44 | 60,90 | 59,42 | 59,50 | -1,38% | 655.648,00 |
| 08.10.2025 | 60,74 | 60,99 | 59,81 | 60,33 | -0,64% | 608.379,00 |
| 07.10.2025 | 62,03 | 62,23 | 60,11 | 60,72 | -2,00% | 752.984,00 |
| 06.10.2025 | 61,85 | 62,29 | 61,15 | 61,96 | 0,21% | 570.996,00 |
| 03.10.2025 | 61,71 | 62,71 | 61,57 | 61,83 | 0,52% | 485.295,00 |
| 02.10.2025 | 60,11 | 61,66 | 60,11 | 61,51 | 2,43% | 445.835,00 |
| 01.10.2025 | 59,31 | 60,24 | 58,99 | 60,05 | 0,94% | 654.939,00 |
| 30.09.2025 | 60,22 | 60,72 | 58,91 | 59,49 | -1,85% | 624.041,00 |
| 29.09.2025 | 60,68 | 61,06 | 60,01 | 60,61 | 0,43% | 645.845,00 |
| 26.09.2025 | 59,96 | 60,60 | 59,76 | 60,35 | 1,19% | 432.835,00 |
| 25.09.2025 | 59,84 | 60,11 | 59,00 | 59,64 | -1,23% | 608.641,00 |
| 24.09.2025 | 61,22 | 61,46 | 60,01 | 60,38 | -1,03% | 422.004,00 |
| 23.09.2025 | 60,72 | 61,81 | 60,62 | 61,01 | 0,59% | 668.153,00 |
| 22.09.2025 | 60,83 | 60,92 | 60,17 | 60,65 | -0,64% | 562.544,00 |
| 19.09.2025 | 61,65 | 61,65 | 60,36 | 61,04 | -0,76% | 1.391.414,00 |
| 18.09.2025 | 61,38 | 61,91 | 60,97 | 61,51 | 0,74% | 396.479,00 |
| 17.09.2025 | 61,89 | 62,57 | 60,60 | 61,06 | -0,96% | 712.013,00 |
| 16.09.2025 | 61,64 | 61,78 | 60,93 | 61,65 | 0,00% | 521.523,00 |
| 15.09.2025 | 62,04 | 62,32 | 61,35 | 61,65 | -0,26% | 458.064,00 |
| 12.09.2025 | 62,41 | 62,62 | 61,62 | 61,81 | -2,20% | 605.275,00 |
| 11.09.2025 | 61,71 | 63,63 | 61,71 | 63,20 | 2,73% | 640.085,00 |
| 10.09.2025 | 62,00 | 62,45 | 61,31 | 61,52 | -1,13% | 516.925,00 |
| 09.09.2025 | 62,75 | 62,97 | 62,00 | 62,22 | -1,24% | 522.611,00 |
| 08.09.2025 | 62,76 | 63,04 | 62,26 | 63,00 | 0,49% | 702.971,00 |
| 05.09.2025 | 63,60 | 64,12 | 62,09 | 62,69 | -1,20% | 509.417,00 |
| 04.09.2025 | 62,71 | 63,50 | 62,44 | 63,45 | 1,60% | 447.004,00 |
| 03.09.2025 | 62,28 | 63,37 | 62,03 | 62,45 | 0,13% | 514.221,00 |
| 02.09.2025 | 62,05 | 62,51 | 61,63 | 62,37 | -1,33% | 570.506,00 |
| 29.08.2025 | 62,89 | 63,52 | 62,44 | 63,21 | 0,85% | 1.096.009,00 |
| 28.08.2025 | 62,68 | 62,95 | 61,83 | 62,68 | 0,82% | 705.742,00 |
| 27.08.2025 | 61,51 | 62,31 | 61,51 | 62,17 | 0,79% | 750.528,00 |
| 26.08.2025 | 62,03 | 62,78 | 61,59 | 61,68 | -0,55% | 595.746,00 |
| 25.08.2025 | 62,18 | 62,36 | 61,97 | 62,02 | -0,75% | 437.009,00 |
| 22.08.2025 | 59,76 | 62,52 | 59,40 | 62,49 | 5,45% | 945.786,00 |
| 21.08.2025 | 58,16 | 59,35 | 57,86 | 59,26 | 0,90% | 787.506,00 |
| 20.08.2025 | 60,29 | 60,35 | 58,43 | 58,73 | -2,89% | 710.950,00 |
| 19.08.2025 | 60,18 | 60,91 | 60,09 | 60,48 | 0,80% | 555.728,00 |
| 18.08.2025 | 60,05 | 60,36 | 59,68 | 60,00 | -0,20% | 602.663,00 |
| 15.08.2025 | 61,00 | 61,19 | 60,07 | 60,12 | -0,99% | 544.703,00 |
| 14.08.2025 | 60,62 | 60,89 | 59,94 | 60,72 | -1,38% | 432.581,00 |
| 13.08.2025 | 60,32 | 61,66 | 59,78 | 61,57 | 1,79% | 625.762,00 |
| 12.08.2025 | 58,69 | 60,54 | 58,38 | 60,49 | 4,29% | 527.372,00 |
| 11.08.2025 | 58,83 | 58,95 | 57,79 | 58,00 | -1,49% | 767.690,00 |
| 08.08.2025 | 59,40 | 59,40 | 58,28 | 58,88 | -0,36% | 493.557,00 |
| 07.08.2025 | 60,06 | 60,08 | 58,51 | 59,09 | -0,69% | 636.777,00 |
| 06.08.2025 | 59,35 | 59,51 | 58,30 | 59,50 | 0,30% | 749.723,00 |
| 05.08.2025 | 59,13 | 59,51 | 58,17 | 59,32 | -0,15% | 839.026,00 |
| 04.08.2025 | 58,94 | 59,58 | 58,33 | 59,41 | 1,71% | 647.274,00 |
| 01.08.2025 | 58,12 | 58,49 | 56,66 | 58,41 | -1,42% | 813.279,00 |
| 31.07.2025 | 61,46 | 61,51 | 58,95 | 59,25 | -4,30% | 1.112.558,00 |
| 30.07.2025 | 62,62 | 62,88 | 61,35 | 61,91 | -1,04% | 781.944,00 |
| 29.07.2025 | 63,04 | 63,31 | 62,28 | 62,56 | -0,62% | 632.634,00 |
| 28.07.2025 | 63,04 | 63,18 | 61,84 | 62,95 | -0,36% | 827.790,00 |
| 25.07.2025 | 62,11 | 63,22 | 61,54 | 63,18 | 2,40% | 1.050.356,00 |
| 24.07.2025 | 62,24 | 63,28 | 61,68 | 61,70 | -0,27% | 2.000.317,00 |
| 23.07.2025 | 58,00 | 62,27 | 58,00 | 61,87 | 6,95% | 1.448.952,00 |
| 22.07.2025 | 57,13 | 58,12 | 56,86 | 57,85 | 1,76% | 700.802,00 |
| 21.07.2025 | 57,24 | 57,54 | 56,78 | 56,85 | -0,33% | 606.318,00 |
| 18.07.2025 | 56,78 | 57,36 | 56,29 | 57,04 | 0,80% | 705.903,00 |
| 17.07.2025 | 56,63 | 57,14 | 55,92 | 56,59 | -0,09% | 509.650,00 |
| 16.07.2025 | 56,63 | 57,17 | 56,24 | 56,64 | 0,28% | 524.541,00 |
| 15.07.2025 | 57,64 | 57,65 | 56,47 | 56,48 | -1,83% | 493.231,00 |
| 14.07.2025 | 57,13 | 57,67 | 56,63 | 57,53 | 0,47% | 427.714,00 |
| 11.07.2025 | 57,80 | 57,80 | 57,13 | 57,26 | -1,09% | 509.894,00 |
| 10.07.2025 | 56,80 | 58,35 | 56,60 | 57,89 | 2,64% | 841.276,00 |