9,314$
-4,18%
Echtzeit-Aktienkurs Travelzoo Inc.
Bid:
Ask:
Aktienkurse zur Travelzoo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 9,72 | 9,96 | 9,29 | 9,30 | -4,32% | 147.681,00 |
| 02.09.2025 | 9,82 | 10,13 | 9,70 | 9,72 | -0,92% | 166.328,00 |
| 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% | 94.656,00 |
| 27.08.2025 | 9,80 | 9,92 | 9,72 | 9,77 | -0,51% | 65.207,00 |
| 26.08.2025 | 9,76 | 9,96 | 9,66 | 9,82 | 1,34% | 55.872,00 |
| 25.08.2025 | 10,11 | 10,11 | 9,68 | 9,69 | -4,15% | 135.722,00 |
| 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% | 132.389,00 |
| 20.08.2025 | 9,99 | 9,99 | 9,64 | 9,70 | -2,90% | 78.616,00 |
| 19.08.2025 | 10,05 | 10,05 | 9,79 | 9,99 | 0,30% | 107.546,00 |
| 18.08.2025 | 9,99 | 10,01 | 9,77 | 9,96 | 0,20% | 105.843,00 |
| 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% | 117.337,00 |
| 13.08.2025 | 10,16 | 10,69 | 10,01 | 10,44 | 3,67% | 116.177,00 |
| 12.08.2025 | 9,78 | 10,19 | 9,75 | 10,07 | 3,92% | 138.701,00 |
| 11.08.2025 | 9,65 | 10,00 | 9,65 | 9,69 | 1,15% | 95.619,00 |
| 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% | 69.601,00 |
| 06.08.2025 | 9,98 | 10,00 | 9,71 | 9,72 | -1,52% | 98.987,00 |
| 05.08.2025 | 9,91 | 10,10 | 9,72 | 9,87 | 0,61% | 103.510,00 |
| 04.08.2025 | 9,62 | 9,81 | 9,42 | 9,81 | 3,59% | 132.690,00 |
| 01.08.2025 | 9,90 | 9,92 | 9,41 | 9,47 | -5,21% | 211.841,00 |
| 31.07.2025 | 10,27 | 10,44 | 9,94 | 9,99 | -1,58% | 201.583,00 |
| 30.07.2025 | 10,17 | 10,36 | 10,04 | 10,15 | -0,29% | 284.577,00 |
| 29.07.2025 | 10,82 | 10,83 | 10,16 | 10,18 | -5,83% | 316.272,00 |
| 28.07.2025 | 10,83 | 11,22 | 10,40 | 10,81 | 0,09% | 256.316,00 |
| 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% | 378.698,00 |
| 23.07.2025 | 12,50 | 12,67 | 11,61 | 12,55 | -8,39% | 554.180,00 |
| 22.07.2025 | 13,29 | 14,00 | 13,25 | 13,70 | 4,10% | 198.654,00 |
| 21.07.2025 | 12,89 | 13,24 | 12,73 | 13,16 | 2,09% | 92.523,00 |
| 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% | 56.321,00 |
| 16.07.2025 | 12,91 | 12,98 | 12,69 | 12,94 | 1,01% | 46.915,00 |
| 15.07.2025 | 13,11 | 13,17 | 12,75 | 12,81 | -1,76% | 64.647,00 |
| 14.07.2025 | 12,87 | 13,08 | 12,78 | 13,04 | 1,16% | 63.014,00 |
| 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% | 80.406,00 |
| 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% | 95.354,00 |
| 07.07.2025 | 13,25 | 13,87 | 13,25 | 13,80 | 3,68% | 98.354,00 |
| 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% | 88.017,00 |
| 01.07.2025 | 12,66 | 13,13 | 12,47 | 13,12 | 3,19% | 103.445,00 |
| 30.06.2025 | 13,40 | 13,65 | 12,69 | 12,71 | -4,79% | 131.783,00 |
| 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% | 102.790,00 |
| 24.06.2025 | 12,32 | 12,89 | 12,32 | 12,82 | 4,48% | 70.199,00 |
| 23.06.2025 | 12,18 | 12,50 | 12,00 | 12,27 | 0,25% | 93.357,00 |
| 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% | 55.695,00 |
| 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% | 54.768,00 |
| 11.06.2025 | 13,99 | 14,12 | 13,23 | 13,24 | -5,02% | 115.308,00 |
| 10.06.2025 | 13,10 | 13,98 | 13,10 | 13,94 | 7,15% | 139.598,00 |
| 09.06.2025 | 13,65 | 13,65 | 12,86 | 13,01 | -3,77% | 133.580,00 |
| 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% | 83.576,00 |
| 04.06.2025 | 13,54 | 13,64 | 12,90 | 13,31 | -1,26% | 76.231,00 |
| 03.06.2025 | 12,99 | 13,56 | 12,70 | 13,48 | 4,82% | 111.125,00 |
| 02.06.2025 | 13,84 | 13,90 | 12,68 | 12,86 | -7,08% | 132.884,00 |
| 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% | 76.663,00 |
| 28.05.2025 | 13,06 | 13,59 | 12,95 | 13,41 | 3,00% | 71.686,00 |
| 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% | 33.621,00 |
| 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% | 68.276,00 |
| 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% | 46.668,00 |
| 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% | 112.339,00 |
| 09.05.2025 | 14,33 | 14,75 | 14,16 | 14,66 | 2,70% | 86.913,00 |
| 08.05.2025 | 13,55 | 14,36 | 13,50 | 14,28 | 6,69% | 68.894,00 |
| 07.05.2025 | 14,05 | 14,05 | 13,22 | 13,38 | -4,02% | 97.403,00 |
| 06.05.2025 | 14,32 | 14,92 | 13,91 | 13,94 | -5,23% | 122.867,00 |
| 05.05.2025 | 14,06 | 15,08 | 13,97 | 14,71 | 3,74% | 129.968,00 |
| 02.05.2025 | 14,13 | 14,50 | 13,72 | 14,18 | 0,28% | 183.992,00 |
| 01.05.2025 | 16,16 | 16,18 | 13,98 | 14,14 | 1,73% | 301.343,00 |
| 30.04.2025 | 15,50 | 15,71 | 13,76 | 13,90 | -13,77% | 288.688,00 |
| 29.04.2025 | 12,88 | 16,56 | 12,75 | 16,12 | 28,75% | 570.981,00 |
| 28.04.2025 | 13,44 | 13,88 | 12,24 | 12,52 | -6,01% | 296.258,00 |
| 25.04.2025 | 13,16 | 13,46 | 12,84 | 13,32 | 1,60% | 70.655,00 |
| 24.04.2025 | 12,89 | 13,44 | 12,89 | 13,11 | 2,18% | 82.966,00 |
| 23.04.2025 | 12,95 | 13,27 | 12,55 | 12,83 | 3,05% | 61.527,00 |
| 22.04.2025 | 12,62 | 12,67 | 11,91 | 12,45 | -0,40% | 119.919,00 |
| 21.04.2025 | 11,77 | 12,82 | 11,42 | 12,50 | 4,08% | 248.861,00 |
| 17.04.2025 | 12,36 | 12,37 | 11,92 | 12,01 | -1,56% | 49.604,00 |
| 16.04.2025 | 12,06 | 12,21 | 11,75 | 12,20 | 0,41% | 50.516,00 |
| 15.04.2025 | 11,92 | 12,38 | 11,71 | 12,15 | 2,27% | 86.704,00 |
| 14.04.2025 | 12,26 | 12,53 | 11,74 | 11,88 | -0,42% | 55.177,00 |
| 11.04.2025 | 12,06 | 12,30 | 11,65 | 11,93 | -0,25% | 60.572,00 |
| 10.04.2025 | 12,33 | 12,59 | 11,73 | 11,96 | -3,86% | 78.046,00 |