65,559$
0,97%
Echtzeit-Aktienkurs Travel + Leisure Co
Bid:
Ask:
Aktienkurse zur Travel + Leisure Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 65,45 | 66,86 | 65,29 | 65,62 | 1,06% | 1.090.712,00 |
| 23.10.2026 | 66,23 | 66,29 | 64,63 | 64,93 | -3,55% | 738.843,00 |
| 22.10.2026 | 67,41 | 67,78 | 66,55 | 67,32 | 0,21% | 757.017,00 |
| 21.10.2026 | 67,37 | 67,77 | 66,23 | 67,18 | 0,09% | 708.414,00 |
| 20.10.2026 | 65,56 | 67,19 | 64,93 | 67,12 | 2,90% | 841.686,00 |
| 19.10.2026 | 64,66 | 65,40 | 64,37 | 65,23 | 0,99% | 656.002,00 |
| 16.10.2026 | 65,21 | 67,14 | 64,58 | 64,59 | -1,07% | 599.394,00 |
| 15.10.2026 | 63,47 | 65,46 | 63,47 | 65,29 | 4,25% | 649.492,00 |
| 14.10.2026 | 62,34 | 63,06 | 62,18 | 62,63 | -0,57% | 648.064,00 |
| 13.10.2026 | 62,41 | 63,02 | 61,69 | 62,99 | 1,53% | 434.992,00 |
| 12.10.2026 | 62,10 | 62,98 | 61,91 | 62,04 | -0,93% | 656.264,00 |
| 09.10.2026 | 62,55 | 62,87 | 62,17 | 62,62 | 0,02% | 571.678,00 |
| 08.10.2026 | 61,98 | 63,41 | 61,98 | 62,61 | -0,46% | 673.138,00 |
| 07.10.2026 | 62,14 | 63,06 | 61,93 | 62,90 | 0,13% | 749.935,00 |
| 06.10.2026 | 62,40 | 63,29 | 62,07 | 62,82 | 1,78% | 641.039,00 |
| 05.10.2026 | 63,01 | 63,21 | 61,65 | 61,72 | -1,91% | 800.971,00 |
| 02.10.2026 | 63,67 | 63,90 | 62,55 | 62,92 | -0,06% | 555.001,00 |
| 01.10.2026 | 61,71 | 63,04 | 60,98 | 62,96 | 1,76% | 832.109,00 |
| 30.09.2026 | 64,08 | 64,08 | 61,82 | 61,87 | -3,30% | 744.227,00 |
| 29.09.2026 | 64,40 | 64,98 | 63,51 | 63,98 | 0,17% | 588.483,00 |
| 28.09.2026 | 63,16 | 64,38 | 62,83 | 63,87 | 0,33% | 708.058,00 |
| 25.09.2026 | 63,08 | 64,09 | 62,50 | 63,66 | 1,32% | 506.365,00 |
| 24.09.2026 | 62,47 | 63,83 | 61,88 | 62,83 | -0,41% | 801.498,00 |
| 23.09.2026 | 63,23 | 63,51 | 62,13 | 63,09 | 0,35% | 599.601,00 |
| 22.09.2026 | 65,40 | 65,40 | 62,19 | 62,87 | -0,27% | 985.264,00 |
| 21.09.2026 | 63,84 | 63,88 | 62,88 | 63,04 | -0,17% | 580.663,00 |
| 18.09.2026 | 63,72 | 63,78 | 62,78 | 63,15 | -0,93% | 1.459.933,00 |
| 17.09.2026 | 65,53 | 65,53 | 63,73 | 63,74 | -1,06% | 527.570,00 |
| 16.09.2026 | 65,21 | 65,93 | 63,51 | 64,42 | -1,50% | 796.420,00 |
| 15.09.2026 | 66,95 | 66,95 | 64,90 | 65,40 | -1,19% | 744.192,00 |
| 14.09.2026 | 66,18 | 66,46 | 65,01 | 66,19 | -0,82% | 928.603,00 |
| 11.09.2026 | 66,58 | 67,01 | 65,95 | 66,74 | 2,11% | 718.218,00 |
| 10.09.2026 | 64,60 | 65,84 | 64,40 | 65,36 | 1,02% | 905.337,00 |
| 09.09.2026 | 64,08 | 64,95 | 64,07 | 64,70 | -0,17% | 670.537,00 |
| 08.09.2026 | 65,89 | 66,13 | 64,77 | 64,81 | -2,29% | 576.338,00 |
| 04.09.2026 | 65,70 | 66,95 | 65,70 | 66,33 | -0,11% | 491.612,00 |
| 03.09.2026 | 67,14 | 67,39 | 65,84 | 66,40 | -1,22% | 711.022,00 |
| 02.09.2026 | 66,84 | 68,62 | 66,84 | 67,22 | 1,60% | 509.235,00 |
| 01.09.2026 | 68,21 | 68,21 | 65,81 | 66,16 | -3,78% | 678.864,00 |
| 31.08.2026 | 70,59 | 70,59 | 68,57 | 68,76 | -3,44% | 696.187,00 |
| 28.08.2026 | 72,63 | 72,66 | 71,20 | 71,21 | -0,67% | 353.460,00 |
| 27.08.2026 | 73,17 | 73,68 | 71,63 | 71,69 | -2,56% | 367.163,00 |
| 26.08.2026 | 74,27 | 74,49 | 73,54 | 73,57 | -0,14% | 465.076,00 |
| 25.08.2026 | 73,74 | 73,99 | 72,46 | 73,67 | 0,75% | 444.510,00 |
| 24.08.2026 | 72,48 | 73,22 | 71,14 | 73,12 | 1,99% | 766.823,00 |
| 21.08.2026 | 71,30 | 72,55 | 71,12 | 71,69 | 1,34% | 455.572,00 |
| 20.08.2026 | 72,18 | 72,60 | 70,37 | 70,74 | -3,08% | 858.558,00 |
| 19.08.2026 | 72,23 | 73,85 | 72,23 | 72,99 | 1,01% | 772.447,00 |
| 18.08.2026 | 75,20 | 75,21 | 72,17 | 72,26 | -1,94% | 1.133.477,00 |
| 17.08.2026 | 75,00 | 75,34 | 73,66 | 73,69 | -2,38% | 515.616,00 |
| 14.08.2026 | 74,62 | 75,65 | 74,21 | 75,49 | 0,94% | 385.653,00 |
| 13.08.2026 | 75,26 | 75,26 | 74,32 | 74,79 | 0,15% | 392.289,00 |
| 12.08.2026 | 74,21 | 74,94 | 73,61 | 74,68 | 1,16% | 405.141,00 |
| 11.08.2026 | 73,45 | 74,32 | 73,34 | 73,82 | 0,57% | 636.533,00 |
| 10.08.2026 | 75,86 | 76,27 | 72,96 | 73,40 | -4,30% | 697.185,00 |
| 07.08.2026 | 76,89 | 77,48 | 76,04 | 76,70 | -0,81% | 495.173,00 |
| 06.08.2026 | 78,11 | 79,00 | 77,17 | 77,33 | -0,73% | 797.928,00 |
| 05.08.2026 | 78,56 | 79,49 | 77,83 | 77,90 | -0,20% | 632.502,00 |
| 04.08.2026 | 77,50 | 78,22 | 77,01 | 78,06 | 1,32% | 802.154,00 |
| 03.08.2026 | 77,96 | 78,91 | 76,45 | 77,04 | 1,34% | 944.010,00 |
| 31.07.2026 | 74,94 | 76,02 | 74,78 | 76,02 | 1,13% | 766.167,00 |
| 30.07.2026 | 78,17 | 78,17 | 74,10 | 75,17 | -3,27% | 1.215.995,00 |
| 29.07.2026 | 77,15 | 78,57 | 76,85 | 77,71 | -0,94% | 1.057.305,00 |
| 28.07.2026 | 76,36 | 78,53 | 76,13 | 78,45 | 2,80% | 881.556,00 |
| 27.07.2026 | 74,84 | 76,45 | 74,84 | 76,31 | 3,05% | 863.107,00 |
| 24.07.2026 | 73,52 | 74,85 | 72,71 | 74,05 | 0,82% | 864.302,00 |
| 23.07.2026 | 74,98 | 75,61 | 73,09 | 73,45 | -2,84% | 1.389.951,00 |
| 22.07.2026 | 74,69 | 76,65 | 72,67 | 75,60 | 3,07% | 1.818.405,00 |
| 21.07.2026 | 73,18 | 73,82 | 72,32 | 73,35 | 1,09% | 1.090.437,00 |
| 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 |