1,285€
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 | 1,30 | 1,29 | 1,29 | 0,00% | - |
| 08.05.2025 | 1,27 | 1,31 | 1,27 | 1,29 | 0,78% | - |
| 07.05.2025 | 1,26 | 1,28 | 1,26 | 1,28 | 1,59% | - |
| 06.05.2025 | 1,28 | 1,28 | 1,26 | 1,26 | 0,00% | - |
| 05.05.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 02.05.2025 | 1,23 | 1,26 | 1,23 | 1,26 | 1,62% | - |
| 30.04.2025 | 1,22 | 1,24 | 1,20 | 1,24 | 2,49% | - |
| 29.04.2025 | 1,21 | 1,21 | 1,20 | 1,21 | -0,82% | - |
| 28.04.2025 | 1,22 | 1,23 | 1,21 | 1,22 | -0,82% | - |
| 25.04.2025 | 1,25 | 1,25 | 1,22 | 1,23 | -1,61% | - |
| 24.04.2025 | 1,23 | 1,25 | 1,22 | 1,25 | -0,80% | - |
| 23.04.2025 | 1,25 | 1,28 | 1,25 | 1,26 | -1,57% | - |
| 22.04.2025 | 1,24 | 1,28 | 1,24 | 1,28 | 5,81% | - |
| 17.04.2025 | 1,24 | 1,24 | 1,20 | 1,21 | -0,82% | - |
| 16.04.2025 | 1,23 | 1,25 | 1,21 | 1,22 | -4,71% | - |
| 15.04.2025 | 1,28 | 1,29 | 1,27 | 1,28 | 1,59% | - |
| 14.04.2025 | 1,25 | 1,27 | 1,24 | 1,26 | 3,29% | - |
| 11.04.2025 | 1,25 | 1,25 | 1,18 | 1,22 | 0,00% | 3.600,00 |
| 10.04.2025 | 1,26 | 1,27 | 1,19 | 1,22 | -10,33% | - |
| 09.04.2025 | 1,24 | 1,37 | 1,22 | 1,36 | 14,83% | - |
| 08.04.2025 | 1,20 | 1,25 | 1,17 | 1,18 | -9,92% | - |
| 07.04.2025 | 1,19 | 1,33 | 1,18 | 1,31 | 0,00% | - |
| 04.04.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 0,00% | - |
| 03.04.2025 | 1,33 | 1,35 | 1,31 | 1,31 | -5,07% | - |
| 02.04.2025 | 1,37 | 1,39 | 1,36 | 1,38 | 0,36% | - |
| 01.04.2025 | 1,37 | 1,39 | 1,36 | 1,38 | -1,43% | - |
| 31.03.2025 | 1,34 | 1,40 | 1,34 | 1,40 | 6,90% | - |
| 28.03.2025 | 1,33 | 1,34 | 1,30 | 1,31 | -1,51% | - |
| 27.03.2025 | 1,34 | 1,34 | 1,32 | 1,33 | 0,00% | - |
| 26.03.2025 | 1,32 | 1,35 | 1,32 | 1,33 | 0,76% | - |
| 25.03.2025 | 1,32 | 1,32 | 1,31 | 1,32 | 0,00% | - |
| 24.03.2025 | 1,30 | 1,32 | 1,30 | 1,32 | 0,00% | - |
| 21.03.2025 | 1,31 | 1,36 | 1,30 | 1,32 | -2,23% | 100,00 |
| 20.03.2025 | 1,34 | 1,36 | 1,34 | 1,35 | -1,47% | - |
| 19.03.2025 | 1,34 | 1,38 | 1,34 | 1,37 | 0,00% | - |
| 18.03.2025 | 1,36 | 1,37 | 1,35 | 1,37 | 1,49% | - |
| 17.03.2025 | 1,34 | 1,36 | 1,33 | 1,35 | 0,75% | - |
| 14.03.2025 | 1,33 | 1,35 | 1,33 | 1,34 | 2,30% | - |
| 13.03.2025 | 1,31 | 1,33 | 1,30 | 1,31 | -0,38% | - |
| 12.03.2025 | 1,33 | 1,33 | 1,30 | 1,31 | -1,87% | - |
| 11.03.2025 | 1,33 | 1,37 | 1,33 | 1,34 | 3,89% | - |
| 10.03.2025 | 1,30 | 1,31 | 1,28 | 1,29 | -1,53% | - |
| 07.03.2025 | 1,30 | 1,31 | 1,29 | 1,31 | -1,51% | - |
| 06.03.2025 | 1,33 | 1,35 | 1,32 | 1,33 | 0,00% | - |
| 05.03.2025 | 1,33 | 1,39 | 1,32 | 1,33 | 3,92% | 400,00 |
| 04.03.2025 | 1,33 | 1,33 | 1,28 | 1,28 | -0,39% | - |
| 03.03.2025 | 1,30 | 1,32 | 1,28 | 1,28 | -5,54% | - |
| 28.02.2025 | 1,34 | 1,36 | 1,33 | 1,36 | -2,17% | - |
| 27.02.2025 | 1,39 | 1,41 | 1,38 | 1,39 | -2,12% | - |
| 26.02.2025 | 1,43 | 1,44 | 1,42 | 1,42 | -2,75% | - |
| 25.02.2025 | 1,45 | 1,47 | 1,44 | 1,46 | 0,00% | - |
| 24.02.2025 | 1,47 | 1,47 | 1,45 | 1,46 | 3,19% | - |
| 21.02.2025 | 1,43 | 1,44 | 1,41 | 1,41 | 2,55% | - |
| 20.02.2025 | 1,40 | 1,41 | 1,37 | 1,38 | -2,83% | - |
| 19.02.2025 | 1,41 | 1,42 | 1,40 | 1,42 | 2,17% | - |
| 18.02.2025 | 1,37 | 1,40 | 1,37 | 1,39 | -1,42% | - |
| 17.02.2025 | 1,39 | 1,41 | 1,37 | 1,41 | 15,64% | 1.000,00 |
| 14.02.2025 | 1,22 | 1,23 | 1,22 | 1,22 | 1,67% | - |
| 13.02.2025 | 1,21 | 1,21 | 1,19 | 1,20 | 0,00% | - |
| 12.02.2025 | 1,21 | 1,21 | 1,20 | 1,20 | 1,70% | - |
| 11.02.2025 | 1,20 | 1,20 | 1,18 | 1,18 | -4,08% | - |
| 10.02.2025 | 1,22 | 1,24 | 1,22 | 1,23 | 3,38% | - |
| 07.02.2025 | 1,20 | 1,20 | 1,19 | 1,19 | 0,85% | - |
| 06.02.2025 | 1,19 | 1,19 | 1,12 | 1,18 | -0,84% | 10,00 |
| 05.02.2025 | 1,18 | 1,19 | 1,17 | 1,19 | -0,84% | - |
| 04.02.2025 | 1,21 | 1,21 | 1,20 | 1,20 | -2,45% | - |
| 03.02.2025 | 1,21 | 1,24 | 1,21 | 1,23 | 4,26% | - |
| 31.01.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 30.01.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 29.01.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 28.01.2025 | 1,18 | 1,19 | 1,18 | 1,18 | -0,84% | - |
| 27.01.2025 | 1,17 | 1,19 | 1,16 | 1,19 | 3,04% | - |
| 24.01.2025 | 1,16 | 1,16 | 1,15 | 1,15 | 0,00% | - |
| 23.01.2025 | 1,15 | 1,16 | 1,14 | 1,15 | -0,86% | - |
| 22.01.2025 | 1,15 | 1,17 | 1,14 | 1,16 | 0,43% | - |
| 21.01.2025 | 1,17 | 1,17 | 1,15 | 1,16 | 0,87% | - |
| 20.01.2025 | 1,16 | 1,16 | 1,15 | 1,15 | -2,55% | - |
| 17.01.2025 | 1,17 | 1,19 | 1,17 | 1,18 | 3,52% | - |
| 16.01.2025 | 1,14 | 1,14 | 1,13 | 1,14 | 2,71% | - |
| 15.01.2025 | 1,14 | 1,16 | 1,11 | 1,11 | -2,64% | - |
| 14.01.2025 | 1,15 | 1,15 | 1,14 | 1,14 | 5,58% | - |
| 13.01.2025 | 1,12 | 1,14 | 1,07 | 1,08 | -3,59% | - |
| 10.01.2025 | 1,13 | 1,14 | 1,07 | 1,12 | -6,69% | - |
| 09.01.2025 | 1,19 | 1,20 | 1,19 | 1,20 | 0,00% | - |
| 08.01.2025 | 1,19 | 1,20 | 1,19 | 1,20 | -1,65% | - |
| 07.01.2025 | 1,22 | 1,23 | 1,21 | 1,22 | -0,82% | - |
| 06.01.2025 | 1,24 | 1,25 | 1,23 | 1,23 | 0,82% | - |
| 03.01.2025 | 1,23 | 1,24 | 1,21 | 1,22 | -2,41% | - |
| 02.01.2025 | 1,24 | 1,26 | 1,24 | 1,25 | -2,35% | - |
| 30.12.2024 | 1,28 | 1,29 | 1,28 | 1,28 | -3,04% | - |
| 27.12.2024 | 1,31 | 1,34 | 1,30 | 1,32 | 3,14% | - |
| 23.12.2024 | 1,27 | 1,29 | 1,27 | 1,28 | -3,04% | - |
| 20.12.2024 | 1,31 | 1,33 | 1,30 | 1,32 | 0,77% | - |
| 19.12.2024 | 1,31 | 1,32 | 1,30 | 1,31 | 4,40% | - |
| 18.12.2024 | 1,27 | 1,28 | 1,25 | 1,25 | 5,04% | 6.223,00 |
| 17.12.2024 | 1,25 | 1,26 | 1,18 | 1,19 | -4,80% | - |
| 16.12.2024 | 1,27 | 1,29 | 1,25 | 1,25 | -1,96% | - |
| 13.12.2024 | 1,29 | 1,30 | 1,25 | 1,28 | -0,39% | - |
| 12.12.2024 | 1,32 | 1,33 | 1,27 | 1,28 | 0,79% | - |
| 11.12.2024 | 1,30 | 1,31 | 1,27 | 1,27 | -0,78% | - |