19,240$
-1,33%
Echtzeit-Aktienkurs Travelzoo
Bid:
Ask:
Aktienkurse zur Travelzoo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 19,57 | 19,61 | 18,81 | 19,60 | 0,51% | 104.229,00 |
| 03.12.2024 | 19,57 | 19,99 | 19,28 | 19,50 | -0,41% | 95.754,00 |
| 02.12.2024 | 19,96 | 20,33 | 19,21 | 19,58 | -1,90% | 163.102,00 |
| 29.11.2024 | 20,70 | 20,70 | 19,96 | 19,96 | -2,49% | 99.252,00 |
| 27.11.2024 | 20,09 | 20,75 | 20,00 | 20,47 | 3,28% | 116.201,00 |
| 26.11.2024 | 19,41 | 20,01 | 19,39 | 19,82 | 1,59% | 67.785,00 |
| 25.11.2024 | 20,00 | 20,06 | 19,35 | 19,51 | -1,56% | 105.950,00 |
| 22.11.2024 | 19,41 | 19,82 | 19,18 | 19,82 | 3,34% | 95.718,00 |
| 21.11.2024 | 18,59 | 19,26 | 18,49 | 19,18 | 3,56% | 18.742,00 |
| 20.11.2024 | 18,44 | 18,59 | 17,95 | 18,52 | 0,27% | 119.622,00 |
| 19.11.2024 | 17,66 | 18,73 | 17,66 | 18,47 | 1,99% | 121.166,00 |
| 18.11.2024 | 18,00 | 18,43 | 17,67 | 18,11 | -0,06% | 156.779,00 |
| 15.11.2024 | 18,44 | 18,50 | 18,00 | 18,12 | -1,63% | 134.331,00 |
| 14.11.2024 | 19,04 | 19,16 | 18,04 | 18,42 | -1,50% | 96.267,00 |
| 13.11.2024 | 19,15 | 19,21 | 18,39 | 18,70 | -2,30% | 133.508,00 |
| 12.11.2024 | 19,37 | 19,46 | 18,84 | 19,14 | -1,24% | 110.520,00 |
| 11.11.2024 | 17,26 | 19,47 | 17,26 | 19,38 | 13,53% | 341.268,00 |
| 08.11.2024 | 17,27 | 17,45 | 17,06 | 17,07 | -1,61% | 144.592,00 |
| 07.11.2024 | 17,51 | 17,51 | 17,01 | 17,35 | -0,12% | 212.838,00 |
| 06.11.2024 | 18,32 | 18,40 | 17,18 | 17,37 | -2,63% | 157.492,00 |
| 05.11.2024 | 17,65 | 18,10 | 17,56 | 17,84 | 1,83% | 120.668,00 |
| 04.11.2024 | 17,52 | 17,86 | 17,26 | 17,52 | -0,40% | 122.723,00 |
| 01.11.2024 | 17,35 | 18,22 | 17,29 | 17,59 | 2,87% | 158.252,00 |
| 31.10.2024 | 17,14 | 17,51 | 16,70 | 17,10 | -1,16% | 112.571,00 |
| 30.10.2024 | 16,87 | 17,50 | 16,58 | 17,30 | 3,35% | 174.034,00 |
| 29.10.2024 | 17,40 | 17,59 | 16,26 | 16,74 | -3,74% | 183.268,00 |
| 28.10.2024 | 15,74 | 17,83 | 15,74 | 17,39 | 12,85% | 458.455,00 |
| 25.10.2024 | 15,27 | 15,69 | 15,16 | 15,41 | 2,53% | 192.549,00 |
| 24.10.2024 | 14,84 | 15,42 | 14,81 | 15,03 | 2,95% | 302.731,00 |
| 23.10.2024 | 13,75 | 15,71 | 13,52 | 14,60 | 12,92% | 529.526,00 |
| 22.10.2024 | 12,55 | 13,10 | 12,55 | 12,93 | 2,95% | 129.191,00 |
| 21.10.2024 | 12,70 | 12,78 | 12,36 | 12,56 | -1,02% | 68.256,00 |
| 18.10.2024 | 12,62 | 12,73 | 12,49 | 12,69 | 1,20% | 37.262,00 |
| 17.10.2024 | 12,72 | 12,75 | 12,40 | 12,54 | -0,63% | 67.527,00 |
| 16.10.2024 | 12,39 | 12,66 | 12,33 | 12,62 | 1,86% | 39.409,00 |
| 15.10.2024 | 12,45 | 12,50 | 12,25 | 12,39 | -1,12% | 50.448,00 |
| 14.10.2024 | 12,50 | 12,66 | 12,35 | 12,53 | -0,16% | 70.119,00 |
| 11.10.2024 | 12,43 | 12,66 | 12,40 | 12,55 | 1,54% | 68.911,00 |
| 10.10.2024 | 12,26 | 12,39 | 12,14 | 12,36 | 0,90% | 54.967,00 |
| 09.10.2024 | 12,20 | 12,33 | 11,94 | 12,25 | 0,49% | 63.854,00 |
| 08.10.2024 | 11,90 | 12,25 | 11,86 | 12,19 | 2,70% | 75.700,00 |
| 07.10.2024 | 11,60 | 12,12 | 11,59 | 11,87 | 1,37% | 113.866,00 |
| 04.10.2024 | 11,82 | 12,00 | 11,68 | 11,71 | 0,17% | 64.472,00 |
| 03.10.2024 | 11,59 | 11,81 | 11,37 | 11,69 | -0,26% | 67.813,00 |
| 02.10.2024 | 12,10 | 12,10 | 11,64 | 11,72 | -2,74% | 72.347,00 |
| 01.10.2024 | 12,00 | 12,34 | 11,97 | 12,05 | -0,08% | 92.736,00 |
| 30.09.2024 | 12,37 | 12,56 | 11,67 | 12,06 | -3,98% | 133.601,00 |
| 27.09.2024 | 12,50 | 12,89 | 12,40 | 12,56 | 1,62% | 148.623,00 |
| 26.09.2024 | 12,97 | 12,97 | 12,25 | 12,36 | -3,36% | 116.079,00 |
| 25.09.2024 | 12,98 | 13,21 | 12,75 | 12,79 | -1,77% | 155.660,00 |
| 24.09.2024 | 13,26 | 13,34 | 12,63 | 13,02 | -1,29% | 139.459,00 |
| 23.09.2024 | 14,39 | 14,39 | 12,82 | 13,19 | -6,72% | 180.601,00 |
| 20.09.2024 | 14,10 | 14,46 | 14,07 | 14,14 | 0,35% | 132.157,00 |
| 19.09.2024 | 14,81 | 14,96 | 13,97 | 14,09 | -4,15% | 222.312,00 |
| 18.09.2024 | 14,71 | 15,01 | 14,47 | 14,70 | 0,96% | 103.282,00 |
| 17.09.2024 | 14,34 | 14,65 | 14,28 | 14,56 | 1,68% | 85.932,00 |
| 16.09.2024 | 15,11 | 15,12 | 13,93 | 14,32 | -4,02% | 270.634,00 |
| 13.09.2024 | 14,68 | 15,23 | 14,62 | 14,92 | 2,33% | 187.296,00 |
| 12.09.2024 | 13,95 | 14,63 | 13,82 | 14,58 | 6,19% | 151.592,00 |
| 11.09.2024 | 13,89 | 14,66 | 13,34 | 13,73 | -1,01% | 182.476,00 |
| 10.09.2024 | 13,22 | 13,98 | 12,72 | 13,87 | 5,72% | 172.929,00 |
| 09.09.2024 | 11,64 | 13,20 | 11,64 | 13,12 | 14,09% | 244.855,00 |
| 06.09.2024 | 11,15 | 11,56 | 11,12 | 11,50 | 3,60% | 99.097,00 |
| 05.09.2024 | 11,09 | 11,18 | 10,80 | 11,10 | 0,36% | 87.251,00 |
| 04.09.2024 | 11,21 | 11,43 | 10,90 | 11,06 | 0,64% | 78.610,00 |
| 03.09.2024 | 11,89 | 12,23 | 10,96 | 10,99 | -8,95% | 130.013,00 |
| 30.08.2024 | 12,09 | 12,25 | 11,97 | 12,07 | 0,67% | 46.788,00 |
| 29.08.2024 | 12,00 | 12,21 | 11,89 | 11,99 | 0,84% | 100.398,00 |
| 28.08.2024 | 12,15 | 12,43 | 11,85 | 11,89 | -2,62% | 67.340,00 |
| 27.08.2024 | 11,77 | 12,32 | 11,77 | 12,21 | 3,53% | 65.577,00 |
| 26.08.2024 | 11,93 | 12,11 | 11,73 | 11,79 | -1,31% | 117.068,00 |
| 23.08.2024 | 12,03 | 12,10 | 11,81 | 11,95 | -0,08% | 106.731,00 |
| 22.08.2024 | 12,21 | 12,47 | 11,84 | 11,96 | -1,81% | 101.585,00 |
| 21.08.2024 | 12,56 | 12,56 | 11,92 | 12,18 | -2,17% | 72.411,00 |
| 20.08.2024 | 12,30 | 12,59 | 12,11 | 12,45 | 1,06% | 133.459,00 |
| 19.08.2024 | 11,80 | 12,37 | 11,80 | 12,32 | 3,79% | 148.231,00 |
| 16.08.2024 | 11,81 | 12,12 | 11,70 | 11,87 | 0,00% | 159.885,00 |
| 15.08.2024 | 11,71 | 12,00 | 11,63 | 11,87 | 2,24% | 115.202,00 |
| 14.08.2024 | 11,40 | 11,94 | 11,40 | 11,61 | 1,84% | 197.671,00 |
| 13.08.2024 | 11,11 | 11,62 | 11,07 | 11,40 | 4,01% | 175.856,00 |
| 12.08.2024 | 10,48 | 11,11 | 10,39 | 10,96 | 5,59% | 167.423,00 |
| 09.08.2024 | 10,49 | 10,67 | 10,10 | 10,38 | -0,38% | 150.933,00 |
| 08.08.2024 | 9,85 | 10,64 | 9,58 | 10,42 | 7,31% | 271.842,00 |
| 07.08.2024 | 9,51 | 10,00 | 9,51 | 9,71 | 3,85% | 82.064,00 |
| 06.08.2024 | 9,57 | 9,80 | 9,29 | 9,35 | -1,58% | 107.507,00 |
| 05.08.2024 | 9,16 | 9,63 | 9,16 | 9,50 | -3,65% | 161.021,00 |
| 02.08.2024 | 9,96 | 10,20 | 9,43 | 9,86 | -3,24% | 142.412,00 |
| 01.08.2024 | 10,25 | 10,31 | 10,04 | 10,19 | 0,20% | 102.786,00 |
| 31.07.2024 | 10,25 | 10,45 | 10,13 | 10,17 | 0,20% | 81.057,00 |
| 30.07.2024 | 10,05 | 10,26 | 9,99 | 10,15 | 1,40% | 112.618,00 |
| 29.07.2024 | 9,98 | 10,33 | 9,98 | 10,01 | -0,40% | 134.582,00 |
| 26.07.2024 | 9,28 | 10,12 | 9,28 | 10,05 | 7,49% | 186.996,00 |
| 25.07.2024 | 8,08 | 9,53 | 7,81 | 9,35 | 7,22% | 311.571,00 |
| 24.07.2024 | 8,87 | 9,00 | 8,66 | 8,72 | -1,02% | 58.593,00 |
| 23.07.2024 | 8,91 | 9,04 | 8,78 | 8,81 | -1,01% | 85.701,00 |
| 22.07.2024 | 8,56 | 8,95 | 8,50 | 8,90 | 5,20% | 63.903,00 |
| 19.07.2024 | 8,51 | 8,64 | 8,41 | 8,46 | -0,99% | 66.974,00 |
| 18.07.2024 | 8,64 | 8,86 | 8,54 | 8,55 | -1,10% | 59.456,00 |
| 17.07.2024 | 8,53 | 8,76 | 8,52 | 8,64 | 1,29% | 69.192,00 |
| 16.07.2024 | 8,31 | 8,67 | 8,29 | 8,53 | 3,77% | 121.168,00 |