1,280€
Echtzeit-Aktienkurs Travelsky Technology Limited
Bid:
Ask:
Aktienkurse zur Travelsky Technology Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 1,29 | 1,29 | 1,28 | 1,28 | 0,00% | - |
| 08.05.2025 | 1,28 | 1,29 | 1,27 | 1,28 | 1,59% | - |
| 07.05.2025 | 1,26 | 1,30 | 1,26 | 1,26 | -1,18% | - |
| 06.05.2025 | 1,27 | 1,28 | 1,26 | 1,28 | 2,82% | - |
| 05.05.2025 | 1,24 | 1,25 | 1,24 | 1,24 | 0,40% | - |
| 02.05.2025 | 1,25 | 1,25 | 1,24 | 1,24 | 1,23% | - |
| 30.04.2025 | 1,22 | 1,23 | 1,22 | 1,22 | 2,09% | - |
| 29.04.2025 | 1,20 | 1,20 | 1,19 | 1,20 | -1,24% | - |
| 28.04.2025 | 1,22 | 1,22 | 1,21 | 1,21 | -1,22% | - |
| 25.04.2025 | 1,24 | 1,24 | 1,23 | 1,23 | -0,81% | - |
| 24.04.2025 | 1,23 | 1,24 | 1,21 | 1,24 | -1,59% | - |
| 23.04.2025 | 1,24 | 1,26 | 1,24 | 1,26 | 1,21% | - |
| 22.04.2025 | 1,25 | 1,25 | 1,23 | 1,24 | 1,64% | - |
| 17.04.2025 | 1,23 | 1,23 | 1,22 | 1,22 | -1,21% | - |
| 16.04.2025 | 1,23 | 1,24 | 1,22 | 1,24 | -3,14% | - |
| 15.04.2025 | 1,28 | 1,28 | 1,27 | 1,28 | 1,19% | - |
| 14.04.2025 | 1,25 | 1,27 | 1,25 | 1,26 | 2,86% | - |
| 11.04.2025 | 1,24 | 1,27 | 1,22 | 1,23 | 0,41% | - |
| 10.04.2025 | 1,26 | 1,27 | 1,22 | 1,22 | 0,83% | - |
| 09.04.2025 | 1,25 | 1,26 | 1,20 | 1,21 | 0,00% | - |
| 08.04.2025 | 1,22 | 1,23 | 1,19 | 1,21 | 1,68% | - |
| 07.04.2025 | 1,20 | 1,25 | 1,15 | 1,19 | -10,53% | - |
| 04.04.2025 | 1,33 | 1,34 | 1,32 | 1,33 | 0,76% | - |
| 03.04.2025 | 1,33 | 1,34 | 1,31 | 1,32 | -2,94% | - |
| 02.04.2025 | 1,37 | 1,38 | 1,36 | 1,36 | -1,09% | - |
| 01.04.2025 | 1,37 | 1,38 | 1,36 | 1,38 | 0,36% | - |
| 31.03.2025 | 1,36 | 1,38 | 1,36 | 1,37 | 4,18% | - |
| 28.03.2025 | 1,33 | 1,34 | 1,32 | 1,32 | -1,87% | - |
| 27.03.2025 | 1,33 | 1,35 | 1,33 | 1,34 | 0,75% | - |
| 26.03.2025 | 1,33 | 1,34 | 1,32 | 1,33 | 1,14% | - |
| 25.03.2025 | 1,31 | 1,33 | 1,31 | 1,32 | 1,94% | - |
| 24.03.2025 | 1,30 | 1,31 | 1,29 | 1,29 | -0,77% | - |
| 21.03.2025 | 1,30 | 1,31 | 1,28 | 1,30 | -2,62% | - |
| 20.03.2025 | 1,34 | 1,35 | 1,33 | 1,34 | -1,11% | - |
| 19.03.2025 | 1,36 | 1,36 | 1,34 | 1,35 | 0,37% | - |
| 18.03.2025 | 1,35 | 1,36 | 1,34 | 1,35 | -0,74% | - |
| 17.03.2025 | 1,33 | 1,36 | 1,33 | 1,36 | 2,26% | - |
| 14.03.2025 | 1,33 | 1,34 | 1,33 | 1,33 | -0,38% | - |
| 13.03.2025 | 1,31 | 1,33 | 1,31 | 1,33 | 0,76% | - |
| 12.03.2025 | 1,31 | 1,35 | 1,31 | 1,32 | -1,49% | - |
| 11.03.2025 | 1,36 | 1,37 | 1,34 | 1,34 | 3,88% | - |
| 10.03.2025 | 1,30 | 1,33 | 1,28 | 1,29 | -1,15% | - |
| 07.03.2025 | 1,30 | 1,32 | 1,29 | 1,31 | -1,14% | - |
| 06.03.2025 | 1,33 | 1,35 | 1,32 | 1,32 | -0,75% | - |
| 05.03.2025 | 1,33 | 1,34 | 1,32 | 1,33 | 2,31% | - |
| 04.03.2025 | 1,31 | 1,32 | 1,29 | 1,30 | 0,00% | - |
| 03.03.2025 | 1,31 | 1,32 | 1,30 | 1,30 | -2,99% | - |
| 28.02.2025 | 1,33 | 1,35 | 1,33 | 1,34 | -3,94% | - |
| 27.02.2025 | 1,39 | 1,40 | 1,38 | 1,40 | -2,79% | - |
| 26.02.2025 | 1,43 | 1,44 | 1,42 | 1,44 | 0,00% | - |
| 25.02.2025 | 1,45 | 1,47 | 1,43 | 1,44 | 1,41% | - |
| 24.02.2025 | 1,46 | 1,47 | 1,42 | 1,42 | -2,41% | - |
| 21.02.2025 | 1,43 | 1,45 | 1,42 | 1,45 | 2,47% | - |
| 20.02.2025 | 1,39 | 1,43 | 1,38 | 1,42 | 0,71% | - |
| 19.02.2025 | 1,41 | 1,42 | 1,41 | 1,41 | 1,44% | - |
| 18.02.2025 | 1,39 | 1,42 | 1,39 | 1,39 | -1,07% | - |
| 17.02.2025 | 1,40 | 1,41 | 1,40 | 1,40 | 11,11% | - |
| 14.02.2025 | 1,22 | 1,26 | 1,22 | 1,26 | 5,88% | - |
| 13.02.2025 | 1,19 | 1,21 | 1,19 | 1,19 | -1,65% | - |
| 12.02.2025 | 1,21 | 1,22 | 1,20 | 1,21 | 2,11% | - |
| 11.02.2025 | 1,18 | 1,19 | 1,18 | 1,19 | -3,27% | - |
| 10.02.2025 | 1,22 | 1,23 | 1,22 | 1,23 | 2,51% | - |
| 07.02.2025 | 1,19 | 1,20 | 1,19 | 1,20 | 0,84% | - |
| 06.02.2025 | 1,18 | 1,19 | 1,18 | 1,19 | 1,28% | - |
| 05.02.2025 | 1,17 | 1,18 | 1,17 | 1,17 | -2,90% | - |
| 04.02.2025 | 1,20 | 1,21 | 1,18 | 1,21 | -1,63% | - |
| 03.02.2025 | 1,22 | 1,29 | 1,21 | 1,23 | 3,81% | - |
| 31.01.2025 | 1,19 | 1,20 | 1,18 | 1,18 | 0,00% | - |
| 30.01.2025 | 1,19 | 1,19 | 1,18 | 1,18 | 0,00% | - |
| 29.01.2025 | 1,19 | 1,19 | 1,18 | 1,18 | 0,00% | - |
| 28.01.2025 | 1,18 | 1,19 | 1,18 | 1,18 | 0,85% | - |
| 27.01.2025 | 1,17 | 1,18 | 1,16 | 1,17 | 17,00% | - |
| 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% | - |
| 13.09.2024 | 1,00 | 1,00 | 1,00 | 1,00 | 0,00% | - |
| 12.09.2024 | 1,00 | 1,00 | 1,00 | 1,00 | 0,00% | - |
| 11.09.2024 | 1,00 | 1,00 | 1,00 | 1,00 | -1,96% | - |
| 10.09.2024 | 1,02 | 1,02 | 1,02 | 1,02 | -2,86% | - |
| 09.09.2024 | 1,05 | 1,05 | 1,05 | 1,05 | 10,53% | - |
| 21.08.2024 | 0,95 | 0,95 | 0,95 | 0,95 | -4,52% | - |
| 16.08.2024 | 1,00 | 1,00 | 1,00 | 1,00 | 1,02% | - |
| 15.08.2024 | 0,99 | 0,99 | 0,99 | 0,99 | 2,07% | - |
| 14.08.2024 | 0,97 | 0,97 | 0,97 | 0,97 | 0,00% | - |
| 13.08.2024 | 0,97 | 0,97 | 0,97 | 0,97 | -0,52% | - |
| 12.08.2024 | 0,97 | 0,97 | 0,97 | 0,97 | -1,02% | - |
| 09.08.2024 | 0,98 | 0,98 | 0,98 | 0,98 | -1,51% | - |
| 08.08.2024 | 1,00 | 1,00 | 1,00 | 1,00 | -1,49% | - |
| 07.08.2024 | 1,01 | 1,01 | 1,01 | 1,01 | 6,32% | - |
| 05.08.2024 | 0,95 | 0,95 | 0,95 | 0,95 | -2,56% | - |
| 03.08.2024 | 0,98 | 0,98 | 0,98 | 0,98 | -2,50% | - |
| 01.08.2024 | 1,00 | 1,00 | 1,00 | 1,00 | 2,56% | - |
| 30.07.2024 | 0,98 | 0,98 | 0,98 | 0,98 | -2,50% | - |
| 29.07.2024 | 1,00 | 1,00 | 1,00 | 1,00 | 0,00% | - |
| 26.07.2024 | 1,00 | 1,00 | 1,00 | 1,00 | -0,99% | - |
| 25.07.2024 | 1,01 | 1,01 | 1,01 | 1,01 | -1,94% | - |
| 24.07.2024 | 1,03 | 1,03 | 1,03 | 1,03 | 0,00% | - |
| 23.07.2024 | 1,03 | 1,03 | 1,03 | 1,03 | -2,83% | - |
| 22.07.2024 | 1,06 | 1,06 | 1,06 | 1,06 | -3,64% | - |
| 18.07.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -0,90% | - |