5,690$
-8,08%
Echtzeit-Aktienkurs Travelzoo Inc.
Bid:
Ask:
Aktienkurse zur Travelzoo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 6,12 | 6,13 | 5,68 | 5,70 | -7,65% | 104.624,00 |
| 26.03.2026 | 6,33 | 6,57 | 6,15 | 6,17 | -3,71% | 45.973,00 |
| 25.03.2026 | 6,33 | 6,49 | 6,25 | 6,41 | 3,89% | 115.988,00 |
| 24.03.2026 | 6,21 | 6,31 | 6,16 | 6,17 | -0,96% | 71.608,00 |
| 23.03.2026 | 6,25 | 6,40 | 6,22 | 6,23 | 0,00% | 59.872,00 |
| 20.03.2026 | 6,47 | 6,47 | 5,94 | 6,23 | -4,01% | 291.922,00 |
| 19.03.2026 | 6,37 | 6,62 | 6,30 | 6,49 | 0,93% | 114.193,00 |
| 18.03.2026 | 6,20 | 6,54 | 6,17 | 6,43 | 3,21% | 202.558,00 |
| 17.03.2026 | 6,41 | 6,50 | 6,15 | 6,23 | -1,89% | 68.766,00 |
| 16.03.2026 | 6,30 | 6,48 | 6,30 | 6,35 | 1,11% | 86.098,00 |
| 13.03.2026 | 6,35 | 6,40 | 6,16 | 6,28 | -0,16% | 162.402,00 |
| 12.03.2026 | 6,36 | 6,57 | 6,20 | 6,29 | -2,93% | 184.338,00 |
| 11.03.2026 | 6,30 | 6,57 | 6,16 | 6,48 | 2,05% | 175.646,00 |
| 10.03.2026 | 6,50 | 6,63 | 6,27 | 6,35 | -4,37% | 138.334,00 |
| 09.03.2026 | 6,57 | 6,66 | 6,27 | 6,64 | -1,19% | 190.794,00 |
| 06.03.2026 | 6,75 | 7,35 | 6,70 | 6,72 | -3,45% | 307.121,00 |
| 05.03.2026 | 6,68 | 7,26 | 6,51 | 6,96 | 10,83% | 517.984,00 |
| 04.03.2026 | 6,38 | 6,49 | 6,17 | 6,28 | -1,26% | 118.613,00 |
| 03.03.2026 | 6,28 | 6,44 | 6,10 | 6,36 | -1,24% | 119.891,00 |
| 02.03.2026 | 6,30 | 6,53 | 6,12 | 6,44 | -0,16% | 210.027,00 |
| 27.02.2026 | 6,47 | 6,50 | 6,21 | 6,45 | -2,27% | 152.954,00 |
| 26.02.2026 | 6,44 | 6,73 | 6,35 | 6,60 | 3,61% | 197.866,00 |
| 25.02.2026 | 5,98 | 6,40 | 5,88 | 6,37 | 15,19% | 461.696,00 |
| 24.02.2026 | 5,37 | 5,60 | 5,30 | 5,53 | 2,60% | 191.991,00 |
| 23.02.2026 | 5,38 | 5,69 | 5,25 | 5,39 | -0,19% | 328.824,00 |
| 20.02.2026 | 5,01 | 5,42 | 4,85 | 5,40 | 6,93% | 268.561,00 |
| 19.02.2026 | 5,07 | 5,24 | 4,72 | 5,05 | -10,93% | 422.558,00 |
| 18.02.2026 | 5,51 | 5,70 | 5,32 | 5,67 | 2,72% | 187.136,00 |
| 17.02.2026 | 5,37 | 5,57 | 5,28 | 5,52 | 2,79% | 144.108,00 |
| 13.02.2026 | 5,33 | 5,54 | 5,30 | 5,37 | 0,94% | 197.901,00 |
| 12.02.2026 | 5,46 | 5,49 | 5,28 | 5,32 | -2,56% | 92.160,00 |
| 11.02.2026 | 5,53 | 5,53 | 5,25 | 5,46 | -1,27% | 130.200,00 |
| 10.02.2026 | 5,39 | 5,60 | 5,36 | 5,53 | 2,79% | 108.059,00 |
| 09.02.2026 | 5,64 | 5,64 | 5,32 | 5,38 | -4,27% | 179.985,00 |
| 06.02.2026 | 5,38 | 5,64 | 5,38 | 5,62 | 4,46% | 161.782,00 |
| 05.02.2026 | 5,55 | 5,57 | 5,32 | 5,38 | -3,76% | 177.933,00 |
| 04.02.2026 | 5,61 | 5,74 | 5,52 | 5,59 | -0,18% | 203.672,00 |
| 03.02.2026 | 5,95 | 5,95 | 5,55 | 5,60 | -5,88% | 231.207,00 |
| 02.02.2026 | 5,81 | 6,07 | 5,78 | 5,95 | 1,71% | 168.762,00 |
| 30.01.2026 | 5,90 | 5,92 | 5,74 | 5,85 | -1,18% | 121.965,00 |
| 29.01.2026 | 5,80 | 6,02 | 5,70 | 5,92 | 2,07% | 229.164,00 |
| 28.01.2026 | 6,05 | 6,06 | 5,78 | 5,80 | -3,97% | 152.638,00 |
| 27.01.2026 | 5,75 | 6,06 | 5,58 | 6,04 | 5,04% | 323.963,00 |
| 26.01.2026 | 5,87 | 5,93 | 5,75 | 5,75 | -2,04% | 143.636,00 |
| 23.01.2026 | 6,03 | 6,03 | 5,85 | 5,87 | -2,49% | 120.305,00 |
| 22.01.2026 | 5,91 | 6,20 | 5,90 | 6,02 | 2,91% | 151.032,00 |
| 21.01.2026 | 5,82 | 6,02 | 5,74 | 5,85 | 1,92% | 186.748,00 |
| 20.01.2026 | 5,79 | 5,96 | 5,73 | 5,74 | -2,55% | 183.101,00 |
| 16.01.2026 | 6,08 | 6,08 | 5,83 | 5,89 | -3,13% | 232.629,00 |
| 15.01.2026 | 6,26 | 6,27 | 6,05 | 6,08 | -2,41% | 192.086,00 |
| 14.01.2026 | 6,35 | 6,44 | 6,13 | 6,23 | -2,35% | 216.448,00 |
| 13.01.2026 | 6,53 | 6,57 | 6,34 | 6,38 | -2,00% | 175.884,00 |
| 12.01.2026 | 6,60 | 6,61 | 6,47 | 6,51 | -1,36% | 143.518,00 |
| 09.01.2026 | 6,72 | 6,83 | 6,48 | 6,60 | -1,35% | 169.522,00 |
| 08.01.2026 | 6,78 | 6,85 | 6,65 | 6,69 | -0,89% | 129.547,00 |
| 07.01.2026 | 6,84 | 6,88 | 6,67 | 6,75 | -1,46% | 100.974,00 |
| 06.01.2026 | 7,11 | 7,11 | 6,80 | 6,85 | -3,39% | 108.599,00 |
| 05.01.2026 | 6,95 | 7,29 | 6,95 | 7,09 | 2,31% | 127.034,00 |
| 02.01.2026 | 7,12 | 7,30 | 6,90 | 6,93 | -2,67% | 106.663,00 |
| 31.12.2025 | 7,06 | 7,14 | 6,99 | 7,12 | 0,56% | 102.535,00 |
| 30.12.2025 | 7,10 | 7,27 | 7,05 | 7,08 | -0,84% | 122.435,00 |
| 29.12.2025 | 7,04 | 7,25 | 6,94 | 7,14 | 1,85% | 123.428,00 |
| 26.12.2025 | 7,03 | 7,05 | 6,90 | 7,01 | -0,14% | 124.436,00 |
| 24.12.2025 | 7,02 | 7,04 | 6,87 | 7,02 | 0,00% | 82.449,00 |
| 23.12.2025 | 7,00 | 7,10 | 6,94 | 7,02 | -0,57% | 120.687,00 |
| 22.12.2025 | 7,20 | 7,32 | 7,05 | 7,06 | -1,67% | 108.523,00 |
| 19.12.2025 | 7,41 | 7,46 | 7,17 | 7,18 | -3,62% | 129.171,00 |
| 18.12.2025 | 7,47 | 7,77 | 7,37 | 7,45 | 0,13% | 80.190,00 |
| 17.12.2025 | 7,49 | 7,72 | 7,38 | 7,44 | -0,27% | 149.094,00 |
| 16.12.2025 | 7,47 | 7,68 | 7,30 | 7,46 | -1,32% | 141.449,00 |
| 15.12.2025 | 7,18 | 7,77 | 7,18 | 7,56 | 5,73% | 275.128,00 |
| 12.12.2025 | 7,06 | 7,22 | 6,94 | 7,15 | 1,27% | 84.378,00 |
| 11.12.2025 | 7,00 | 7,15 | 6,95 | 7,06 | -0,14% | 72.442,00 |
| 10.12.2025 | 6,85 | 7,13 | 6,78 | 7,07 | 3,51% | 109.489,00 |
| 09.12.2025 | 6,82 | 6,95 | 6,79 | 6,83 | -0,87% | 97.316,00 |
| 08.12.2025 | 6,90 | 6,93 | 6,80 | 6,89 | 0,44% | 65.122,00 |
| 05.12.2025 | 6,90 | 7,10 | 6,84 | 6,86 | -1,01% | 91.019,00 |
| 04.12.2025 | 7,04 | 7,12 | 6,91 | 6,93 | -2,39% | 78.364,00 |
| 03.12.2025 | 6,87 | 7,16 | 6,87 | 7,10 | 3,95% | 103.260,00 |
| 02.12.2025 | 7,02 | 7,11 | 6,81 | 6,83 | -2,29% | 107.921,00 |
| 01.12.2025 | 7,05 | 7,14 | 6,82 | 6,99 | -1,69% | 114.163,00 |
| 28.11.2025 | 7,12 | 7,19 | 7,07 | 7,11 | 0,57% | 32.109,00 |
| 26.11.2025 | 7,16 | 7,20 | 6,95 | 7,07 | -1,53% | 61.692,00 |
| 25.11.2025 | 7,07 | 7,27 | 7,00 | 7,18 | 2,87% | 110.475,00 |
| 24.11.2025 | 6,96 | 7,12 | 6,86 | 6,98 | 0,29% | 73.719,00 |
| 21.11.2025 | 6,62 | 7,13 | 6,62 | 6,96 | 4,98% | 203.512,00 |
| 20.11.2025 | 6,89 | 7,10 | 6,59 | 6,63 | -1,78% | 98.802,00 |
| 19.11.2025 | 6,83 | 6,99 | 6,71 | 6,75 | -1,60% | 118.159,00 |
| 18.11.2025 | 7,04 | 7,18 | 6,86 | 6,86 | -3,38% | 121.722,00 |
| 17.11.2025 | 7,17 | 7,34 | 7,02 | 7,10 | -2,07% | 97.839,00 |
| 14.11.2025 | 7,32 | 7,44 | 7,17 | 7,25 | -2,29% | 89.368,00 |
| 13.11.2025 | 7,40 | 7,58 | 7,31 | 7,42 | -0,93% | 85.773,00 |
| 12.11.2025 | 7,58 | 7,66 | 7,46 | 7,49 | -1,06% | 92.195,00 |
| 11.11.2025 | 7,51 | 7,67 | 7,51 | 7,57 | 0,40% | 80.320,00 |
| 10.11.2025 | 7,63 | 7,68 | 7,42 | 7,54 | 0,53% | 98.787,00 |
| 07.11.2025 | 7,46 | 7,66 | 7,40 | 7,50 | 0,00% | 123.458,00 |
| 06.11.2025 | 7,66 | 7,73 | 7,46 | 7,50 | -2,85% | 132.606,00 |
| 05.11.2025 | 7,50 | 7,84 | 7,47 | 7,72 | 3,90% | 123.028,00 |
| 04.11.2025 | 7,85 | 7,85 | 7,42 | 7,43 | -7,59% | 189.786,00 |
| 03.11.2025 | 8,45 | 8,50 | 7,97 | 8,04 | -4,51% | 193.086,00 |