73,294$
1,01%
Echtzeit-Aktienkurs Travel + Leisure Co
Bid:
Ask:
Aktienkurse zur Travel + Leisure Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2026 | 73,18 | 73,82 | 72,32 | 73,35 | 1,09% | 1.043.041,00 |
| 20.07.2026 | 73,88 | 74,19 | 72,24 | 72,56 | -0,97% | 918.936,00 |
| 17.07.2026 | 75,84 | 76,07 | 72,77 | 73,27 | -2,93% | 687.833,00 |
| 16.07.2026 | 74,89 | 76,02 | 74,47 | 75,48 | 0,76% | 699.492,00 |
| 15.07.2026 | 74,61 | 76,37 | 74,21 | 74,91 | 2,29% | 819.198,00 |
| 14.07.2026 | 73,00 | 73,88 | 72,79 | 73,23 | 0,23% | 636.651,00 |
| 13.07.2026 | 74,43 | 74,97 | 72,43 | 73,06 | -1,60% | 611.844,00 |
| 10.07.2026 | 74,05 | 75,16 | 73,75 | 74,25 | 0,41% | 454.771,00 |
| 09.07.2026 | 72,75 | 74,12 | 72,63 | 73,95 | 1,72% | 565.026,00 |
| 08.07.2026 | 74,79 | 74,86 | 71,76 | 72,70 | -3,85% | 740.816,00 |
| 07.07.2026 | 75,56 | 76,19 | 74,89 | 75,61 | 0,13% | 726.791,00 |
| 06.07.2026 | 77,39 | 77,39 | 73,85 | 75,51 | -1,41% | 642.738,00 |
| 02.07.2026 | 76,32 | 76,84 | 74,95 | 76,59 | 1,86% | 601.182,00 |
| 01.07.2026 | 76,22 | 76,22 | 75,05 | 75,19 | -1,62% | 542.198,00 |
| 30.06.2026 | 77,55 | 77,55 | 75,90 | 76,43 | -1,66% | 604.440,00 |
| 29.06.2026 | 77,88 | 78,05 | 77,19 | 77,72 | -0,41% | 695.773,00 |
| 26.06.2026 | 76,85 | 78,13 | 76,19 | 78,04 | 2,36% | 863.863,00 |
| 25.06.2026 | 77,02 | 77,92 | 75,80 | 76,24 | -0,57% | 467.297,00 |
| 24.06.2026 | 74,64 | 78,25 | 74,64 | 76,68 | 1,46% | 569.543,00 |
| 23.06.2026 | 73,35 | 75,66 | 73,30 | 75,58 | 1,18% | 662.432,00 |
| 22.06.2026 | 76,62 | 77,23 | 74,64 | 74,70 | -2,45% | 561.173,00 |
| 19.06.2026 | 76,53 | 76,58 | 76,52 | 76,58 | -0,17% | - |
| 18.06.2026 | 77,26 | 78,12 | 76,52 | 76,71 | 1,03% | 1.099.124,00 |
| 17.06.2026 | 75,12 | 77,35 | 75,10 | 75,93 | 1,05% | 736.148,00 |
| 16.06.2026 | 74,50 | 75,90 | 74,01 | 75,14 | 1,09% | 619.553,00 |
| 15.06.2026 | 75,52 | 76,07 | 73,93 | 74,33 | 0,27% | 789.537,00 |
| 12.06.2026 | 72,23 | 74,90 | 72,23 | 74,13 | 0,72% | 786.548,00 |
| 11.06.2026 | 71,26 | 73,60 | 71,26 | 73,60 | 3,36% | 754.183,00 |
| 10.06.2026 | 72,04 | 73,18 | 70,70 | 71,21 | -1,33% | 993.195,00 |
| 09.06.2026 | 72,00 | 73,22 | 70,91 | 72,17 | 1,36% | 971.199,00 |
| 08.06.2026 | 71,19 | 72,40 | 70,61 | 71,20 | -0,70% | 1.344.422,00 |
| 05.06.2026 | 70,98 | 72,11 | 70,42 | 71,70 | 1,53% | 964.608,00 |
| 04.06.2026 | 70,57 | 70,96 | 69,85 | 70,62 | 1,07% | 1.025.399,00 |
| 03.06.2026 | 70,82 | 70,83 | 69,32 | 69,87 | -2,38% | 827.352,00 |
| 02.06.2026 | 69,00 | 72,09 | 68,46 | 71,57 | 4,06% | 1.887.541,00 |
| 01.06.2026 | 69,05 | 69,79 | 68,30 | 68,78 | 1,15% | 1.049.727,00 |
| 29.05.2026 | 68,56 | 68,64 | 67,87 | 68,00 | -0,44% | 725.338,00 |
| 28.05.2026 | 67,94 | 69,07 | 67,30 | 68,30 | -0,65% | 733.560,00 |
| 27.05.2026 | 67,81 | 68,92 | 67,42 | 68,75 | 3,06% | 728.523,00 |
| 26.05.2026 | 65,71 | 66,82 | 65,35 | 66,71 | 2,44% | 649.212,00 |
| 22.05.2026 | 65,42 | 65,72 | 64,57 | 65,12 | -0,23% | 486.520,00 |
| 21.05.2026 | 63,39 | 65,51 | 62,53 | 65,27 | 0,60% | 681.159,00 |
| 20.05.2026 | 62,24 | 65,03 | 61,56 | 64,88 | 3,49% | 830.931,00 |
| 19.05.2026 | 62,88 | 63,63 | 61,79 | 62,69 | 0,22% | 1.082.412,00 |
| 18.05.2026 | 62,75 | 63,84 | 62,36 | 62,55 | 0,03% | 792.788,00 |
| 15.05.2026 | 63,48 | 63,48 | 62,48 | 62,53 | -1,65% | 708.898,00 |
| 14.05.2026 | 64,23 | 64,64 | 63,33 | 63,58 | 0,66% | 852.987,00 |
| 13.05.2026 | 63,01 | 63,93 | 62,51 | 63,16 | 0,13% | 908.924,00 |
| 12.05.2026 | 63,88 | 64,18 | 62,97 | 63,08 | -0,83% | 697.494,00 |
| 11.05.2026 | 65,16 | 65,57 | 63,46 | 63,61 | -3,30% | 863.633,00 |
| 08.05.2026 | 66,26 | 66,82 | 64,96 | 65,78 | -0,20% | 591.308,00 |
| 07.05.2026 | 65,71 | 66,61 | 65,12 | 65,91 | 1,43% | 1.199.921,00 |
| 06.05.2026 | 64,82 | 65,57 | 63,94 | 64,98 | 3,14% | 1.058.323,00 |
| 05.05.2026 | 62,41 | 63,57 | 62,21 | 63,00 | 1,35% | 791.359,00 |
| 04.05.2026 | 63,84 | 64,57 | 61,24 | 62,16 | -3,48% | 1.294.490,00 |
| 01.05.2026 | 64,67 | 65,17 | 63,76 | 64,40 | -0,40% | 789.938,00 |
| 30.04.2026 | 63,68 | 65,09 | 63,39 | 64,66 | 2,39% | 1.272.105,00 |
| 29.04.2026 | 64,11 | 64,35 | 62,58 | 63,15 | -2,26% | 1.530.388,00 |
| 28.04.2026 | 65,68 | 66,40 | 63,66 | 64,61 | -1,12% | 844.947,00 |
| 27.04.2026 | 67,21 | 68,11 | 65,18 | 65,34 | -2,94% | 898.248,00 |
| 24.04.2026 | 65,49 | 67,40 | 65,11 | 67,32 | 3,35% | 1.131.979,00 |
| 23.04.2026 | 65,28 | 65,91 | 64,17 | 65,14 | -0,97% | 1.603.891,00 |
| 22.04.2026 | 76,35 | 76,35 | 64,84 | 65,78 | -13,62% | 2.717.207,00 |
| 21.04.2026 | 77,21 | 78,04 | 75,65 | 76,15 | -1,55% | 720.900,00 |
| 20.04.2026 | 77,67 | 78,46 | 77,14 | 77,35 | -1,25% | 930.886,00 |
| 17.04.2026 | 77,78 | 79,30 | 77,59 | 78,33 | 2,82% | 961.375,00 |
| 16.04.2026 | 78,00 | 79,49 | 75,70 | 76,18 | -2,89% | 1.070.256,00 |
| 15.04.2026 | 78,62 | 79,02 | 77,89 | 78,45 | -0,37% | 575.842,00 |
| 14.04.2026 | 77,46 | 79,16 | 76,87 | 78,74 | 2,02% | 681.732,00 |
| 13.04.2026 | 75,01 | 77,18 | 74,17 | 77,18 | 1,79% | 648.986,00 |
| 10.04.2026 | 76,14 | 76,43 | 75,28 | 75,82 | -0,05% | 513.317,00 |
| 09.04.2026 | 73,63 | 76,12 | 73,27 | 75,86 | 2,72% | 716.439,00 |
| 08.04.2026 | 73,92 | 76,24 | 73,63 | 73,85 | 4,13% | 953.452,00 |
| 07.04.2026 | 71,27 | 71,63 | 70,43 | 70,92 | -0,88% | 720.581,00 |
| 06.04.2026 | 70,90 | 71,65 | 69,95 | 71,55 | 0,42% | 545.907,00 |
| 02.04.2026 | 70,02 | 71,89 | 68,68 | 71,25 | -0,27% | 718.784,00 |
| 01.04.2026 | 69,57 | 71,53 | 69,10 | 71,44 | 3,25% | 684.429,00 |
| 31.03.2026 | 69,17 | 69,99 | 67,44 | 69,19 | 2,87% | 632.074,00 |
| 30.03.2026 | 68,14 | 68,73 | 67,07 | 67,26 | -0,64% | 656.429,00 |
| 27.03.2026 | 70,00 | 70,19 | 67,37 | 67,69 | -4,24% | 594.212,00 |
| 26.03.2026 | 71,32 | 72,10 | 70,39 | 70,69 | -1,66% | 367.467,00 |
| 25.03.2026 | 71,85 | 73,06 | 70,73 | 71,88 | 1,65% | 511.463,00 |
| 24.03.2026 | 70,41 | 71,37 | 69,59 | 70,71 | -0,34% | 457.359,00 |
| 23.03.2026 | 69,69 | 72,82 | 69,26 | 70,95 | 3,47% | 675.334,00 |
| 20.03.2026 | 69,54 | 69,56 | 67,65 | 68,57 | -2,53% | 1.224.686,00 |
| 19.03.2026 | 69,65 | 70,79 | 69,27 | 70,35 | 0,30% | 573.387,00 |
| 18.03.2026 | 69,52 | 71,06 | 69,40 | 70,14 | -0,45% | 587.439,00 |
| 17.03.2026 | 69,83 | 70,99 | 69,47 | 70,46 | 2,65% | 566.180,00 |
| 16.03.2026 | 69,02 | 70,04 | 68,02 | 68,64 | 0,16% | 685.332,00 |
| 13.03.2026 | 71,37 | 71,49 | 68,28 | 68,53 | -1,86% | 542.469,00 |
| 12.03.2026 | 72,08 | 72,08 | 68,87 | 69,83 | -2,34% | 619.824,00 |
| 11.03.2026 | 71,19 | 72,61 | 70,72 | 71,50 | 0,53% | 595.573,00 |
| 10.03.2026 | 71,30 | 72,50 | 69,86 | 71,12 | -0,49% | 615.272,00 |
| 09.03.2026 | 71,40 | 72,22 | 68,72 | 71,47 | -2,30% | 1.131.555,00 |
| 06.03.2026 | 73,70 | 73,78 | 71,18 | 73,15 | -3,10% | 491.218,00 |
| 05.03.2026 | 74,58 | 75,68 | 73,74 | 75,49 | 0,72% | 638.430,00 |
| 04.03.2026 | 75,72 | 75,89 | 73,94 | 74,95 | 0,51% | 715.928,00 |
| 03.03.2026 | 71,41 | 75,13 | 71,20 | 74,57 | 2,01% | 543.538,00 |
| 02.03.2026 | 71,84 | 73,63 | 71,22 | 73,10 | -0,81% | 757.480,00 |
| 27.02.2026 | 75,64 | 75,80 | 73,20 | 73,70 | -4,52% | 687.872,00 |