11,310€
0,35%
Echtzeit-Aktienkurs Travelzoo Inc.
Bid:
Ask:
Aktienkurse zur Travelzoo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 11,33 | 11,33 | 11,30 | 11,32 | 0,44% | - |
| 03.07.2025 | 11,26 | 11,39 | 11,21 | 11,27 | 1,26% | - |
| 02.07.2025 | 11,20 | 11,27 | 11,06 | 11,13 | 4,31% | - |
| 01.07.2025 | 10,85 | 10,95 | 10,65 | 10,67 | -3,00% | - |
| 30.06.2025 | 11,45 | 11,89 | 10,90 | 11,00 | -1,61% | - |
| 27.06.2025 | 11,18 | 11,18 | 11,18 | 11,18 | 3,52% | - |
| 26.06.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -1,10% | - |
| 25.06.2025 | 10,92 | 10,92 | 10,92 | 10,92 | 3,80% | - |
| 24.06.2025 | 10,52 | 10,52 | 10,52 | 10,52 | 0,38% | - |
| 23.06.2025 | 10,48 | 10,48 | 10,48 | 10,48 | -2,96% | - |
| 20.06.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,37% | - |
| 19.06.2025 | 10,76 | 10,76 | 10,76 | 10,76 | 0,19% | - |
| 18.06.2025 | 10,74 | 10,74 | 10,74 | 10,74 | -0,37% | - |
| 17.06.2025 | 10,78 | 10,78 | 10,78 | 10,78 | 0,56% | - |
| 16.06.2025 | 10,72 | 10,72 | 10,72 | 10,72 | -1,65% | - |
| 13.06.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -3,71% | - |
| 12.06.2025 | 11,32 | 11,32 | 11,32 | 11,32 | -5,98% | - |
| 11.06.2025 | 12,04 | 12,04 | 12,04 | 12,04 | 7,12% | - |
| 10.06.2025 | 11,24 | 11,24 | 11,24 | 11,24 | -3,93% | - |
| 09.06.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | - |
| 06.06.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,52% | - |
| 05.06.2025 | 11,54 | 11,54 | 11,54 | 11,54 | -1,54% | - |
| 04.06.2025 | 11,72 | 11,72 | 11,72 | 11,72 | 5,78% | - |
| 03.06.2025 | 11,08 | 11,08 | 11,08 | 11,08 | -7,36% | - |
| 02.06.2025 | 11,96 | 11,96 | 11,96 | 11,96 | -3,78% | - |
| 30.05.2025 | 11,86 | 12,47 | 11,77 | 12,43 | 5,07% | - |
| 29.05.2025 | 12,15 | 12,24 | 11,75 | 11,83 | 1,55% | - |
| 28.05.2025 | 11,54 | 11,83 | 11,48 | 11,65 | 1,13% | - |
| 27.05.2025 | 11,43 | 11,88 | 11,34 | 11,52 | 0,52% | - |
| 26.05.2025 | 11,45 | 11,49 | 11,45 | 11,46 | -0,26% | - |
| 23.05.2025 | 11,72 | 11,73 | 11,32 | 11,49 | -1,63% | - |
| 22.05.2025 | 11,61 | 11,85 | 11,51 | 11,68 | -2,10% | - |
| 21.05.2025 | 11,87 | 12,08 | 11,70 | 11,93 | -0,75% | - |
| 20.05.2025 | 12,16 | 12,45 | 11,90 | 12,02 | 0,84% | - |
| 19.05.2025 | 12,24 | 12,30 | 11,86 | 11,92 | -3,64% | - |
| 16.05.2025 | 12,29 | 12,47 | 12,24 | 12,37 | -0,56% | - |
| 15.05.2025 | 12,58 | 12,91 | 12,29 | 12,44 | -4,09% | - |
| 14.05.2025 | 13,02 | 13,37 | 12,79 | 12,97 | -0,31% | - |
| 13.05.2025 | 12,84 | 13,01 | 12,67 | 13,01 | 0,00% | - |
| 12.05.2025 | 13,22 | 13,89 | 12,96 | 13,01 | 1,17% | - |
| 09.05.2025 | 12,74 | 13,01 | 12,58 | 12,86 | 3,13% | - |
| 08.05.2025 | 11,91 | 12,51 | 11,88 | 12,47 | 3,92% | - |
| 07.05.2025 | 12,32 | 12,49 | 11,98 | 12,00 | -6,83% | - |
| 06.05.2025 | 12,88 | 12,88 | 12,88 | 12,88 | -0,69% | - |
| 05.05.2025 | 12,47 | 13,01 | 12,29 | 12,97 | 4,01% | - |
| 02.05.2025 | 12,58 | 12,84 | 12,07 | 12,47 | -0,64% | - |
| 30.04.2025 | 14,19 | 14,40 | 12,36 | 12,55 | -1,72% | - |
| 29.04.2025 | 11,04 | 13,05 | 11,01 | 12,77 | 13,51% | - |
| 28.04.2025 | 11,74 | 12,04 | 11,25 | 11,25 | -3,02% | - |
| 25.04.2025 | 11,64 | 11,91 | 11,27 | 11,60 | 1,13% | - |
| 24.04.2025 | 11,31 | 11,62 | 11,19 | 11,47 | 0,88% | - |
| 23.04.2025 | 11,17 | 11,69 | 10,98 | 11,37 | 3,93% | - |
| 22.04.2025 | 10,94 | 10,94 | 10,94 | 10,94 | 2,82% | - |
| 17.04.2025 | 10,85 | 10,98 | 10,45 | 10,64 | 0,09% | - |
| 16.04.2025 | 10,63 | 10,76 | 10,29 | 10,63 | 1,24% | - |
| 15.04.2025 | 10,53 | 10,94 | 10,39 | 10,50 | -0,85% | - |
| 14.04.2025 | 10,55 | 10,89 | 10,53 | 10,59 | 2,42% | - |
| 11.04.2025 | 10,76 | 10,79 | 10,29 | 10,34 | -2,91% | - |
| 10.04.2025 | 11,39 | 11,42 | 10,64 | 10,65 | 3,20% | - |
| 09.04.2025 | 10,32 | 10,32 | 10,32 | 10,32 | -5,32% | - |
| 08.04.2025 | 10,86 | 11,14 | 10,85 | 10,90 | 5,21% | - |
| 07.04.2025 | 9,92 | 10,82 | 9,06 | 10,36 | -1,80% | - |
| 04.04.2025 | 11,20 | 11,30 | 9,73 | 10,55 | -4,95% | - |
| 03.04.2025 | 11,70 | 11,80 | 10,75 | 11,10 | -9,39% | - |
| 02.04.2025 | 12,15 | 12,35 | 11,95 | 12,25 | -0,81% | - |
| 01.04.2025 | 12,60 | 12,65 | 12,15 | 12,35 | -0,80% | - |
| 31.03.2025 | 12,50 | 12,65 | 12,05 | 12,45 | 0,00% | - |
| 28.03.2025 | 13,05 | 13,30 | 12,45 | 12,45 | -5,68% | - |
| 27.03.2025 | 13,30 | 13,40 | 13,10 | 13,20 | 0,76% | - |
| 26.03.2025 | 13,40 | 13,50 | 13,10 | 13,10 | -2,60% | - |
| 25.03.2025 | 13,45 | 13,70 | 13,30 | 13,45 | 1,89% | - |
| 24.03.2025 | 12,75 | 13,40 | 12,75 | 13,20 | 1,15% | - |
| 21.03.2025 | 12,70 | 13,10 | 12,30 | 13,05 | 1,16% | - |
| 20.03.2025 | 12,85 | 13,05 | 12,65 | 12,90 | 3,20% | - |
| 19.03.2025 | 12,45 | 12,70 | 12,45 | 12,50 | -0,79% | - |
| 18.03.2025 | 13,15 | 13,20 | 12,60 | 12,60 | -3,82% | - |
| 17.03.2025 | 13,30 | 13,35 | 12,95 | 13,10 | -1,13% | - |
| 14.03.2025 | 13,00 | 13,50 | 12,90 | 13,25 | 1,15% | - |
| 13.03.2025 | 13,50 | 13,75 | 12,65 | 13,10 | -0,76% | - |
| 12.03.2025 | 13,05 | 13,50 | 12,90 | 13,20 | 2,33% | - |
| 11.03.2025 | 12,70 | 13,30 | 12,60 | 12,90 | -2,64% | - |
| 10.03.2025 | 14,30 | 14,45 | 12,90 | 13,25 | -2,93% | - |
| 07.03.2025 | 14,00 | 14,15 | 13,55 | 13,65 | -5,54% | - |
| 06.03.2025 | 14,55 | 14,70 | 14,05 | 14,45 | 1,05% | - |
| 05.03.2025 | 13,95 | 14,40 | 13,55 | 14,30 | 3,62% | - |
| 04.03.2025 | 14,60 | 14,70 | 13,75 | 13,80 | -7,38% | - |
| 03.03.2025 | 15,85 | 15,90 | 14,90 | 14,90 | -0,67% | - |
| 28.02.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 1,35% | - |
| 27.02.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 9,63% | - |
| 26.02.2025 | 13,30 | 13,50 | 13,30 | 13,50 | -16,15% | 60,00 |
| 25.02.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 24.02.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -8,00% | - |
| 21.02.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -6,42% | - |
| 20.02.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -5,56% | 61,00 |
| 19.02.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -1,98% | - |
| 18.02.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | 25,00 |
| 17.02.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 2,54% | - |
| 14.02.2025 | 19,80 | 19,80 | 19,70 | 19,70 | -2,48% | 165,00 |
| 13.02.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -5,61% | - |
| 12.02.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -5,31% | - |