10,610€
-0,38%
Echtzeit-Aktienkurs Travelzoo Inc.
Bid:
Ask:
Aktienkurse zur Travelzoo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.02.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 10.02.2025 | 23,00 | 23,80 | 23,00 | 23,00 | 0,88% | 76,00 |
| 07.02.2025 | 22,00 | 22,80 | 22,00 | 22,80 | 4,59% | 65,00 |
| 06.02.2025 | 20,80 | 21,80 | 20,80 | 21,80 | 11,22% | 230,00 |
| 05.02.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 6,52% | - |
| 04.02.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -3,16% | - |
| 03.02.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,53% | - |
| 31.01.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 2,72% | - |
| 30.01.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 29.01.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -2,13% | - |
| 28.01.2025 | 18,40 | 18,80 | 18,40 | 18,80 | -4,08% | 5,00 |
| 27.01.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -0,51% | - |
| 24.01.2025 | 19,80 | 19,80 | 19,70 | 19,70 | 1,03% | 5,00 |
| 23.01.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,52% | - |
| 22.01.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -3,00% | - |
| 21.01.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 20.01.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 17.01.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 3,06% | - |
| 16.01.2025 | 19,90 | 20,40 | 19,60 | 19,60 | 5,38% | 647,00 |
| 15.01.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 14.01.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -2,11% | - |
| 13.01.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -2,56% | - |
| 10.01.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,52% | - |
| 09.01.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 08.01.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -2,02% | - |
| 07.01.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -2,94% | - |
| 06.01.2025 | 20,40 | 20,60 | 20,40 | 20,40 | 2,00% | 170,00 |
| 03.01.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 4,71% | - |
| 02.01.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 2,14% | - |
| 30.12.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -1,06% | - |
| 27.12.2024 | 21,20 | 21,20 | 18,90 | 18,90 | 1,07% | 355,00 |
| 23.12.2024 | 19,10 | 19,10 | 18,70 | 18,70 | 0,54% | 125,00 |
| 20.12.2024 | 18,70 | 18,70 | 18,60 | 18,60 | -2,11% | 952,00 |
| 19.12.2024 | 19,60 | 20,20 | 19,00 | 19,00 | -7,77% | 179,00 |
| 18.12.2024 | 20,20 | 20,60 | 20,20 | 20,60 | 11,35% | 122,00 |
| 17.12.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 2,78% | - |
| 16.12.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -3,74% | - |
| 13.12.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 2,75% | - |
| 12.12.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | 9,00 |
| 11.12.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | - |
| 10.12.2024 | 17,80 | 18,50 | 17,80 | 18,50 | -4,64% | 152,00 |
| 09.12.2024 | 19,30 | 19,40 | 19,30 | 19,40 | 1,57% | 542,00 |
| 06.12.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 1,60% | - |
| 05.12.2024 | 18,50 | 18,80 | 18,50 | 18,80 | 2,17% | 1,00 |
| 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% | - |