1,230€
3,36%
Echtzeit-Aktienkurs Travelsky Technology Limited
Bid:
Ask:
Aktienkurse zur Travelsky Technology Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 5,08% | 200,00 |
| 11.04.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -13,24% | 3.600,00 |
| 21.03.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -2,16% | 100,00 |
| 05.03.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 1,46% | 400,00 |
| 17.02.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 22,32% | 1.000,00 |
| 06.02.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -10,40% | 10,00 |
| 18.12.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -8,76% | 6.223,00 |
| 18.10.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -2,14% | 6.900,00 |
| 14.10.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 0,72% | 82,00 |
| 10.10.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 5,30% | 77,00 |
| 09.10.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -5,04% | 169,00 |
| 01.10.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 21,93% | 100,00 |
| 24.09.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 5,56% | 120,00 |
| 09.09.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 21,35% | 1.005,00 |
| 27.08.2024 | 0,89 | 0,89 | 0,89 | 0,89 | -18,35% | 292,00 |
| 23.04.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 3,81% | 385,00 |
| 27.02.2024 | 1,05 | 1,05 | 1,05 | 1,05 | 0,96% | 1.990,00 |
| 22.02.2024 | 1,04 | 1,04 | 1,04 | 1,04 | 9,47% | 385,00 |
| 05.02.2024 | 0,95 | 0,95 | 0,95 | 0,95 | 11,76% | 2.600,00 |
| 23.01.2024 | 0,85 | 0,85 | 0,85 | 0,85 | -4,49% | 2.900,00 |
| 22.01.2024 | 0,89 | 0,89 | 0,89 | 0,89 | -17,59% | 1.564,00 |
| 18.01.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -23,40% | 926,00 |
| 09.01.2024 | 1,47 | 1,47 | 1,41 | 1,41 | -8,44% | 1.540,00 |
| 23.11.2023 | 1,54 | 1,54 | 1,54 | 1,54 | -4,35% | 2.000,00 |
| 16.10.2023 | 1,61 | 1,61 | 1,61 | 1,61 | -3,59% | 660,00 |
| 31.08.2023 | 1,67 | 1,67 | 1,67 | 1,67 | -4,57% | 4.098,00 |
| 15.08.2023 | 1,75 | 1,75 | 1,75 | 1,75 | 4,79% | 153,00 |
| 11.08.2023 | 1,67 | 1,67 | 1,67 | 1,67 | -2,34% | 1.000,00 |
| 08.08.2023 | 1,71 | 1,71 | 1,71 | 1,71 | 3,01% | 3.000,00 |
| 28.07.2023 | 1,66 | 1,66 | 1,66 | 1,66 | -7,26% | 600,00 |
| 08.06.2023 | 1,79 | 1,79 | 1,79 | 1,79 | -0,56% | 200,00 |
| 05.06.2023 | 1,80 | 1,80 | 1,80 | 1,80 | -0,55% | 1.000,00 |
| 28.04.2023 | 1,81 | 1,81 | 1,81 | 1,81 | -4,23% | 50,00 |
| 20.03.2023 | 1,89 | 1,89 | 1,89 | 1,89 | -4,06% | 889,00 |
| 17.03.2023 | 1,97 | 1,97 | 1,97 | 1,97 | 0,00% | 5,00 |
| 08.03.2023 | 1,97 | 1,97 | 1,97 | 1,97 | -1,01% | 5,00 |
| 06.03.2023 | 1,99 | 1,99 | 1,99 | 1,99 | -0,50% | 500,00 |
| 12.01.2023 | 2,00 | 2,00 | 2,00 | 2,00 | 3,63% | 35,00 |
| 02.01.2023 | 1,93 | 1,93 | 1,93 | 1,93 | -3,50% | 150,00 |
| 30.12.2022 | 2,00 | 2,00 | 2,00 | 2,00 | 5,26% | 150,00 |
| 29.12.2022 | 1,90 | 1,90 | 1,90 | 1,90 | -3,55% | 2.500,00 |
| 28.12.2022 | 1,97 | 1,97 | 1,97 | 1,97 | -2,48% | 396,00 |
| 14.12.2022 | 2,02 | 2,02 | 2,02 | 2,02 | 16,09% | 3,00 |
| 02.12.2022 | 1,74 | 1,74 | 1,74 | 1,74 | -7,45% | 2.000,00 |
| 30.11.2022 | 1,83 | 1,88 | 1,83 | 1,88 | 17,50% | 650,00 |
| 25.11.2022 | 1,60 | 1,60 | 1,60 | 1,60 | -6,98% | 2.010,00 |
| 07.10.2022 | 1,72 | 1,72 | 1,72 | 1,72 | -0,58% | 21,00 |
| 31.08.2022 | 1,73 | 1,73 | 1,73 | 1,73 | 5,49% | 27,00 |
| 10.08.2022 | 1,64 | 1,64 | 1,64 | 1,64 | -6,29% | 1.372,00 |
| 28.07.2022 | 1,75 | 1,75 | 1,75 | 1,75 | -5,41% | 2.000,00 |
| 01.07.2022 | 1,84 | 1,85 | 1,84 | 1,85 | 6,94% | 11.673,00 |
| 27.06.2022 | 1,73 | 1,73 | 1,73 | 1,73 | 1,76% | 2,00 |
| 23.06.2022 | 1,70 | 1,70 | 1,70 | 1,70 | 8,97% | 90,00 |
| 14.06.2022 | 1,56 | 1,56 | 1,56 | 1,56 | 8,33% | 2.500,00 |
| 23.05.2022 | 1,44 | 1,44 | 1,44 | 1,44 | -2,70% | 88,00 |
| 03.05.2022 | 1,48 | 1,48 | 1,48 | 1,48 | 7,25% | 46,00 |
| 18.03.2022 | 1,38 | 1,38 | 1,38 | 1,38 | -1,43% | 500,00 |
| 14.03.2022 | 1,40 | 1,40 | 1,40 | 1,40 | -16,67% | 3.000,00 |
| 02.03.2022 | 1,68 | 1,68 | 1,68 | 1,68 | -6,67% | 519,00 |
| 11.02.2022 | 1,80 | 1,80 | 1,80 | 1,80 | 36,36% | 400,00 |
| 20.12.2021 | 1,32 | 1,32 | 1,32 | 1,32 | -7,04% | 5.000,00 |
| 26.11.2021 | 1,42 | 1,42 | 1,42 | 1,42 | -8,39% | 3.000,00 |
| 11.11.2021 | 1,55 | 1,55 | 1,55 | 1,55 | -1,90% | 50,00 |
| 05.11.2021 | 1,58 | 1,58 | 1,58 | 1,58 | -2,47% | 600,00 |
| 29.10.2021 | 1,62 | 1,62 | 1,62 | 1,62 | -2,41% | 1.000,00 |
| 28.10.2021 | 1,66 | 1,66 | 1,66 | 1,66 | 7,10% | 287,00 |
| 07.10.2021 | 1,55 | 1,55 | 1,55 | 1,55 | -4,32% | 602,00 |
| 06.10.2021 | 1,62 | 1,62 | 1,62 | 1,62 | 2,53% | 1.000,00 |
| 13.09.2021 | 1,58 | 1,58 | 1,58 | 1,58 | -5,39% | 100,00 |
| 06.09.2021 | 1,67 | 1,67 | 1,67 | 1,67 | 7,74% | 15,00 |
| 31.08.2021 | 1,55 | 1,55 | 1,55 | 1,55 | 7,64% | 1.391,00 |
| 06.08.2021 | 1,44 | 1,44 | 1,44 | 1,44 | 2,86% | 10,00 |
| 27.07.2021 | 1,40 | 1,40 | 1,40 | 1,40 | -5,41% | 2.115,00 |
| 21.07.2021 | 1,48 | 1,48 | 1,48 | 1,48 | -1,33% | 676,00 |
| 20.07.2021 | 1,48 | 1,50 | 1,48 | 1,50 | -6,83% | 2.200,00 |
| 13.07.2021 | 1,61 | 1,61 | 1,61 | 1,61 | -8,00% | 100,00 |
| 05.07.2021 | 1,75 | 1,75 | 1,75 | 1,75 | -1,13% | 300,00 |
| 30.06.2021 | 1,77 | 1,77 | 1,77 | 1,77 | -1,12% | 263,00 |
| 08.06.2021 | 1,79 | 1,79 | 1,79 | 1,79 | 4,68% | 913,00 |
| 07.06.2021 | 1,71 | 1,71 | 1,71 | 1,71 | -7,57% | 2.000,00 |
| 04.06.2021 | 1,85 | 1,85 | 1,85 | 1,85 | 2,21% | 500,00 |
| 02.06.2021 | 1,81 | 1,81 | 1,81 | 1,81 | 0,56% | 20,00 |
| 28.05.2021 | 1,74 | 1,80 | 1,74 | 1,80 | 2,86% | 5.826,00 |
| 07.05.2021 | 1,75 | 1,75 | 1,75 | 1,75 | -3,31% | 50,00 |
| 06.05.2021 | 1,81 | 1,81 | 1,81 | 1,81 | -5,73% | 200,00 |
| 26.04.2021 | 1,92 | 1,92 | 1,92 | 1,92 | -1,54% | 195,00 |
| 21.04.2021 | 1,92 | 1,95 | 1,86 | 1,95 | -7,14% | 16.392,00 |
| 09.04.2021 | 2,10 | 2,10 | 2,10 | 2,10 | 5,00% | 200,00 |
| 07.04.2021 | 2,00 | 2,00 | 2,00 | 2,00 | -8,26% | 800,00 |
| 16.03.2021 | 2,18 | 2,18 | 2,18 | 2,18 | 11,22% | 1.000,00 |
| 08.02.2021 | 1,96 | 1,96 | 1,96 | 1,96 | -1,51% | 200,00 |
| 04.02.2021 | 1,99 | 1,99 | 1,99 | 1,99 | 8,74% | 400,00 |
| 01.02.2021 | 1,91 | 1,91 | 1,83 | 1,83 | -6,15% | 600,00 |
| 27.01.2021 | 1,95 | 1,95 | 1,95 | 1,95 | 4,28% | 800,00 |
| 26.01.2021 | 1,87 | 1,87 | 1,87 | 1,87 | -4,59% | 1.000,00 |
| 22.01.2021 | 1,96 | 1,96 | 1,96 | 1,96 | -1,51% | 500,00 |
| 12.01.2021 | 1,99 | 1,99 | 1,99 | 1,99 | -8,72% | 100,00 |
| 08.01.2021 | 2,18 | 2,18 | 2,18 | 2,18 | 5,83% | 1.000,00 |
| 06.01.2021 | 2,06 | 2,06 | 2,06 | 2,06 | 1,98% | 500,00 |
| 05.01.2021 | 2,02 | 2,02 | 2,02 | 2,02 | -2,88% | 700,00 |