1,145€
-0,43%
Echtzeit-Aktienkurs Travelsky Technology Limited
Bid:
Ask:
Aktienkurse zur Travelsky Technology Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 1,15 | 1,16 | 1,14 | 1,16 | 0,43% | - |
| 11.12.2025 | 1,14 | 1,15 | 1,14 | 1,15 | -1,29% | - |
| 10.12.2025 | 1,14 | 1,17 | 1,14 | 1,17 | 2,64% | - |
| 09.12.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -3,40% | - |
| 08.12.2025 | 1,18 | 1,19 | 1,17 | 1,18 | -0,42% | - |
| 05.12.2025 | 1,18 | 1,22 | 1,18 | 1,18 | -0,42% | - |
| 04.12.2025 | 1,18 | 1,19 | 1,18 | 1,19 | 0,42% | - |
| 03.12.2025 | 1,18 | 1,19 | 1,17 | 1,18 | -0,42% | - |
| 02.12.2025 | 1,19 | 1,20 | 1,19 | 1,19 | 0,85% | - |
| 01.12.2025 | 1,17 | 1,18 | 1,17 | 1,18 | 0,00% | - |
| 28.11.2025 | 1,17 | 1,18 | 1,15 | 1,18 | 0,00% | - |
| 27.11.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 26.11.2025 | 1,18 | 1,19 | 1,17 | 1,18 | -0,84% | - |
| 25.11.2025 | 1,19 | 1,20 | 1,18 | 1,19 | 1,28% | - |
| 24.11.2025 | 1,18 | 1,23 | 1,12 | 1,17 | -0,43% | - |
| 21.11.2025 | 1,17 | 1,18 | 1,16 | 1,18 | 0,86% | - |
| 20.11.2025 | 1,17 | 1,18 | 1,17 | 1,17 | 1,30% | - |
| 19.11.2025 | 1,16 | 1,16 | 1,15 | 1,15 | -2,13% | - |
| 18.11.2025 | 1,18 | 1,18 | 1,17 | 1,18 | -1,67% | - |
| 17.11.2025 | 1,20 | 1,22 | 1,19 | 1,20 | 0,00% | - |
| 14.11.2025 | 1,19 | 1,20 | 1,19 | 1,20 | -3,63% | - |
| 13.11.2025 | 1,23 | 1,25 | 1,23 | 1,24 | -1,20% | - |
| 12.11.2025 | 1,25 | 1,26 | 1,23 | 1,26 | -0,40% | - |
| 11.11.2025 | 1,24 | 1,26 | 1,24 | 1,26 | 0,80% | - |
| 10.11.2025 | 1,23 | 1,25 | 1,22 | 1,25 | 5,49% | - |
| 07.11.2025 | 1,19 | 1,20 | 1,18 | 1,19 | -0,84% | - |
| 06.11.2025 | 1,20 | 1,21 | 1,19 | 1,20 | 2,58% | - |
| 05.11.2025 | 1,16 | 1,19 | 1,16 | 1,17 | 1,75% | - |
| 04.11.2025 | 1,15 | 1,16 | 1,14 | 1,15 | 0,00% | - |
| 03.11.2025 | 1,15 | 1,16 | 1,15 | 1,15 | 0,00% | - |
| 31.10.2025 | 1,14 | 1,15 | 1,14 | 1,15 | 0,00% | - |
| 30.10.2025 | 1,14 | 1,16 | 1,14 | 1,15 | -1,72% | - |
| 29.10.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 28.10.2025 | 1,17 | 1,18 | 1,17 | 1,17 | -0,85% | - |
| 27.10.2025 | 1,18 | 1,19 | 1,18 | 1,18 | 0,86% | - |
| 24.10.2025 | 1,16 | 1,17 | 1,16 | 1,17 | -1,27% | - |
| 23.10.2025 | 1,18 | 1,19 | 1,17 | 1,18 | 2,16% | - |
| 22.10.2025 | 1,16 | 1,17 | 1,16 | 1,16 | -0,86% | - |
| 21.10.2025 | 1,16 | 1,17 | 1,16 | 1,17 | 4,48% | - |
| 17.10.2025 | 1,11 | 1,12 | 1,11 | 1,12 | -2,62% | - |
| 16.10.2025 | 1,15 | 1,16 | 1,15 | 1,15 | 1,78% | - |
| 15.10.2025 | 1,13 | 1,15 | 1,13 | 1,13 | 1,81% | - |
| 14.10.2025 | 1,10 | 1,11 | 1,10 | 1,11 | -2,21% | - |
| 13.10.2025 | 1,12 | 1,14 | 1,12 | 1,13 | -0,44% | - |
| 10.10.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -1,73% | - |
| 09.10.2025 | 1,15 | 1,16 | 1,15 | 1,16 | 1,76% | - |
| 08.10.2025 | 1,14 | 1,15 | 1,13 | 1,14 | 0,00% | - |
| 07.10.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 06.10.2025 | 1,13 | 1,15 | 1,13 | 1,14 | 0,00% | - |
| 03.10.2025 | 1,13 | 1,15 | 1,13 | 1,14 | -1,73% | - |
| 02.10.2025 | 1,15 | 1,16 | 1,15 | 1,16 | -0,43% | - |
| 01.10.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,43% | - |
| 30.09.2025 | 1,15 | 1,20 | 1,15 | 1,16 | 0,00% | - |
| 29.09.2025 | 1,15 | 1,16 | 1,14 | 1,16 | -2,12% | - |
| 26.09.2025 | 1,08 | 1,18 | 1,08 | 1,18 | -2,48% | 14,00 |
| 25.09.2025 | 1,17 | 1,21 | 1,17 | 1,21 | -0,82% | 136,00 |
| 24.09.2025 | 1,18 | 1,22 | 1,11 | 1,22 | -0,81% | 13,00 |
| 23.09.2025 | 1,14 | 1,23 | 1,14 | 1,23 | 4,68% | 1.787,00 |
| 22.09.2025 | 1,19 | 1,19 | 1,18 | 1,18 | -3,69% | - |
| 19.09.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -2,40% | 80,00 |
| 18.09.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -3,10% | 80,00 |
| 17.09.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 8,86% | 2,00 |
| 16.09.2025 | 1,19 | 1,19 | 1,18 | 1,19 | 0,85% | - |
| 15.09.2025 | 1,18 | 1,19 | 1,18 | 1,18 | 1,29% | - |
| 12.09.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 1,75% | 360,00 |
| 11.09.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -2,98% | 3,00 |
| 10.09.2025 | 1,19 | 1,19 | 1,17 | 1,18 | -0,84% | - |
| 09.09.2025 | 1,18 | 1,19 | 1,17 | 1,19 | 0,85% | - |
| 08.09.2025 | 1,18 | 1,18 | 1,17 | 1,18 | -3,69% | - |
| 05.09.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 4,72% | 3,00 |
| 04.09.2025 | 1,17 | 1,18 | 1,17 | 1,17 | -0,85% | - |
| 03.09.2025 | 1,18 | 1,19 | 1,18 | 1,18 | 0,86% | - |
| 02.09.2025 | 1,16 | 1,18 | 1,16 | 1,17 | -0,43% | - |
| 01.09.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -2,50% | 2,00 |
| 29.08.2025 | 1,20 | 1,21 | 1,19 | 1,20 | -1,23% | - |
| 28.08.2025 | 1,21 | 1,22 | 1,21 | 1,22 | 2,53% | - |
| 27.08.2025 | 1,20 | 1,20 | 1,18 | 1,19 | -3,66% | - |
| 26.08.2025 | 1,24 | 1,24 | 1,19 | 1,23 | -0,81% | - |
| 25.08.2025 | 1,24 | 1,25 | 1,24 | 1,24 | -1,98% | - |
| 22.08.2025 | 1,25 | 1,27 | 1,25 | 1,27 | -3,07% | - |
| 21.08.2025 | 1,30 | 1,31 | 1,29 | 1,31 | -0,76% | - |
| 20.08.2025 | 1,33 | 1,33 | 1,31 | 1,32 | -0,75% | - |
| 19.08.2025 | 1,33 | 1,34 | 1,33 | 1,33 | -1,12% | - |
| 18.08.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,75% | - |
| 15.08.2025 | 1,34 | 1,35 | 1,33 | 1,33 | 0,76% | - |
| 14.08.2025 | 1,33 | 1,34 | 1,32 | 1,32 | -2,22% | - |
| 13.08.2025 | 1,34 | 1,35 | 1,33 | 1,35 | 0,00% | - |
| 12.08.2025 | 1,36 | 1,37 | 1,35 | 1,35 | 1,12% | - |
| 11.08.2025 | 1,34 | 1,34 | 1,33 | 1,34 | -1,11% | - |
| 08.08.2025 | 1,35 | 1,36 | 1,35 | 1,35 | -1,82% | - |
| 07.08.2025 | 1,38 | 1,38 | 1,37 | 1,38 | -0,36% | - |
| 06.08.2025 | 1,39 | 1,40 | 1,38 | 1,38 | -1,78% | - |
| 05.08.2025 | 1,41 | 1,42 | 1,40 | 1,41 | 1,08% | - |
| 04.08.2025 | 1,39 | 1,40 | 1,39 | 1,39 | 1,09% | - |
| 01.08.2025 | 1,41 | 1,42 | 1,38 | 1,38 | -1,43% | - |
| 31.07.2025 | 1,39 | 1,41 | 1,39 | 1,40 | -0,71% | - |
| 30.07.2025 | 1,41 | 1,42 | 1,41 | 1,41 | 40,50% | - |
| 18.09.2024 | 1,00 | 1,00 | 1,00 | 1,00 | 0,00% | - |
| 17.09.2024 | 1,00 | 1,00 | 1,00 | 1,00 | 0,50% | - |
| 16.09.2024 | 1,00 | 1,00 | 1,00 | 1,00 | -0,50% | - |