18,600€
Echtzeit-Aktienkurs Travelzoo
Bid:
Ask:
Aktienkurse zur Travelzoo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -1,08% | - |
| 03.12.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -1,06% | - |
| 02.12.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
| 29.11.2024 | 19,20 | 19,20 | 18,90 | 18,90 | -2,07% | 106,00 |
| 28.11.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 2,66% | - |
| 27.11.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 1,62% | - |
| 26.11.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -1,07% | - |
| 25.11.2024 | 18,90 | 19,20 | 18,70 | 18,70 | 2,75% | 70,00 |
| 22.11.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,28% | - |
| 21.11.2024 | 17,75 | 18,15 | 17,50 | 18,15 | 4,91% | - |
| 20.11.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 1,76% | - |
| 19.11.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 18.11.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | - |
| 15.11.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 14.11.2024 | 17,40 | 17,40 | 17,20 | 17,20 | -3,91% | 205,00 |
| 13.11.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -1,10% | - |
| 12.11.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 14,56% | 9,00 |
| 11.11.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -1,25% | - |
| 08.11.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 07.11.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -4,19% | - |
| 06.11.2024 | 16,00 | 16,70 | 16,00 | 16,70 | 3,09% | 300,00 |
| 05.11.2024 | 16,00 | 16,20 | 16,00 | 16,20 | 1,25% | 20,00 |
| 04.11.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 2,56% | - |
| 01.11.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 31.10.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | - |
| 30.10.2024 | 15,30 | 15,80 | 15,30 | 15,80 | 3,95% | 258,00 |
| 29.10.2024 | 15,90 | 16,00 | 15,20 | 15,20 | -5,59% | 2.000,00 |
| 28.10.2024 | 14,20 | 16,10 | 14,20 | 16,10 | 16,67% | 2.220,00 |
| 25.10.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 2,99% | 164,00 |
| 24.10.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 13,56% | - |
| 23.10.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 2,61% | - |
| 22.10.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -1,71% | - |
| 21.10.2024 | 11,50 | 11,70 | 11,50 | 11,70 | 1,74% | 90,00 |
| 18.10.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
| 17.10.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 2,65% | - |
| 16.10.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 15.10.2024 | 11,65 | 11,65 | 11,25 | 11,30 | -3,42% | - |
| 14.10.2024 | 11,40 | 11,70 | 11,40 | 11,70 | 3,54% | 878,00 |
| 11.10.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 10.10.2024 | 11,10 | 11,30 | 11,10 | 11,30 | 2,73% | 109,00 |
| 09.10.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 1,85% | - |
| 08.10.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | - |
| 07.10.2024 | 10,60 | 10,80 | 10,60 | 10,80 | 2,86% | 4.700,00 |
| 04.10.2024 | 10,50 | 10,50 | 10,50 | 10,50 | -0,94% | - |
| 03.10.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -1,85% | - |
| 02.10.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | - |
| 01.10.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -3,57% | - |
| 30.09.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 1,82% | - |
| 27.09.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -4,35% | - |
| 26.09.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 25.09.2024 | 11,60 | 11,60 | 11,50 | 11,50 | -4,17% | 199,00 |
| 24.09.2024 | 11,80 | 12,00 | 11,80 | 12,00 | -4,76% | 36,00 |
| 23.09.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 20.09.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -5,30% | - |
| 19.09.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 1,54% | - |
| 18.09.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | - |
| 17.09.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 16.09.2024 | 13,50 | 13,50 | 12,70 | 12,70 | -3,05% | 379,00 |
| 13.09.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 5,65% | - |
| 12.09.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 11.09.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 4,20% | - |
| 10.09.2024 | 11,80 | 11,90 | 11,80 | 11,90 | 14,42% | 100,00 |
| 09.09.2024 | 10,40 | 10,40 | 10,40 | 10,40 | -0,95% | - |
| 06.09.2024 | 9,95 | 10,50 | 9,95 | 10,50 | 5,53% | 439,00 |
| 05.09.2024 | 9,95 | 9,95 | 9,95 | 9,95 | 1,53% | - |
| 04.09.2024 | 9,85 | 10,10 | 9,60 | 9,80 | -10,09% | 926,00 |
| 03.09.2024 | 10,80 | 10,90 | 10,80 | 10,90 | 0,00% | 139,00 |
| 02.09.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 0,93% | - |
| 30.08.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | - |
| 29.08.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -1,83% | - |
| 28.08.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 3,81% | - |
| 27.08.2024 | 10,50 | 10,50 | 10,50 | 10,50 | -0,94% | - |
| 26.08.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -0,93% | - |
| 23.08.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -1,83% | - |
| 22.08.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -2,68% | - |
| 21.08.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 1,82% | - |
| 20.08.2024 | 11,10 | 11,10 | 11,00 | 11,00 | -1,79% | 222,00 |
| 19.08.2024 | 10,70 | 11,20 | 10,40 | 11,20 | 2,28% | 463,00 |
| 16.08.2024 | 10,90 | 11,05 | 10,75 | 10,95 | 2,34% | - |
| 15.08.2024 | 10,65 | 11,00 | 10,60 | 10,70 | 0,94% | - |
| 14.08.2024 | 10,45 | 10,80 | 10,40 | 10,60 | 0,95% | - |
| 13.08.2024 | 10,13 | 10,60 | 10,03 | 10,50 | 7,97% | - |
| 12.08.2024 | 9,58 | 9,83 | 9,50 | 9,73 | 2,64% | - |
| 09.08.2024 | 9,65 | 9,78 | 9,38 | 9,48 | 7,06% | - |
| 08.08.2024 | 8,95 | 9,08 | 8,83 | 8,85 | 4,12% | - |
| 07.08.2024 | 8,50 | 8,50 | 8,50 | 8,50 | -0,58% | - |
| 06.08.2024 | 8,55 | 8,55 | 8,55 | 8,55 | -3,93% | - |
| 05.08.2024 | 8,90 | 8,90 | 8,90 | 8,90 | -4,30% | - |
| 02.08.2024 | 9,30 | 9,30 | 9,30 | 9,30 | -0,53% | - |
| 01.08.2024 | 9,35 | 9,35 | 9,35 | 9,35 | 1,08% | - |
| 31.07.2024 | 9,25 | 9,25 | 9,25 | 9,25 | -1,33% | - |
| 30.07.2024 | 9,35 | 9,53 | 9,28 | 9,38 | -1,57% | - |
| 29.07.2024 | 9,35 | 9,58 | 9,18 | 9,53 | 3,25% | - |
| 26.07.2024 | 8,68 | 9,23 | 8,53 | 9,23 | 10,15% | - |
| 25.07.2024 | 8,13 | 8,80 | 7,38 | 8,38 | 4,04% | - |
| 24.07.2024 | 8,05 | 8,05 | 8,05 | 8,05 | 0,00% | - |
| 23.07.2024 | 8,05 | 8,05 | 8,05 | 8,05 | 5,23% | - |
| 22.07.2024 | 7,65 | 7,65 | 7,65 | 7,65 | -1,29% | - |
| 19.07.2024 | 7,75 | 7,75 | 7,75 | 7,75 | -0,64% | - |
| 18.07.2024 | 7,80 | 7,80 | 7,80 | 7,80 | -2,50% | - |