1,165€
2,19%
Echtzeit-Aktienkurs Travelsky Technology Limited
Bid:
Ask:
Aktienkurse zur Travelsky Technology Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 1,18 | 1,18 | 1,16 | 1,17 | 2,19% | - |
| 12.12.2025 | 1,15 | 1,16 | 1,14 | 1,14 | -1,30% | - |
| 11.12.2025 | 1,14 | 1,16 | 1,14 | 1,16 | 0,00% | - |
| 10.12.2025 | 1,16 | 1,20 | 1,09 | 1,16 | 1,76% | 92,00 |
| 09.12.2025 | 1,15 | 1,15 | 1,14 | 1,14 | -3,40% | - |
| 08.12.2025 | 1,18 | 1,19 | 1,12 | 1,18 | 0,00% | 1,00 |
| 05.12.2025 | 1,18 | 1,19 | 1,18 | 1,18 | 0,00% | - |
| 04.12.2025 | 1,18 | 1,19 | 1,18 | 1,18 | -0,84% | - |
| 03.12.2025 | 1,19 | 1,20 | 1,18 | 1,19 | -0,84% | - |
| 02.12.2025 | 1,19 | 1,21 | 1,17 | 1,20 | 1,70% | 8,00 |
| 01.12.2025 | 1,18 | 1,18 | 1,17 | 1,18 | 0,00% | - |
| 28.11.2025 | 1,17 | 1,18 | 1,17 | 1,18 | 0,00% | - |
| 27.11.2025 | 1,19 | 1,19 | 1,18 | 1,18 | 0,00% | - |
| 26.11.2025 | 1,19 | 1,19 | 1,18 | 1,18 | -2,49% | - |
| 25.11.2025 | 1,19 | 1,21 | 1,15 | 1,21 | 2,55% | 200,00 |
| 24.11.2025 | 1,17 | 1,18 | 1,17 | 1,18 | -0,84% | - |
| 21.11.2025 | 1,17 | 1,19 | 1,16 | 1,19 | 2,60% | - |
| 20.11.2025 | 1,17 | 1,21 | 1,16 | 1,16 | 0,00% | 44,00 |
| 19.11.2025 | 1,16 | 1,17 | 1,16 | 1,16 | -1,70% | - |
| 18.11.2025 | 1,17 | 1,18 | 1,17 | 1,18 | -0,84% | - |
| 17.11.2025 | 1,19 | 1,21 | 1,19 | 1,19 | 0,00% | 7,00 |
| 14.11.2025 | 1,20 | 1,20 | 1,14 | 1,19 | -1,66% | 417,00 |
| 13.11.2025 | 1,24 | 1,27 | 1,21 | 1,21 | -4,37% | 3.800,00 |
| 12.11.2025 | 1,25 | 1,27 | 1,25 | 1,26 | 0,40% | - |
| 11.11.2025 | 1,24 | 1,26 | 1,24 | 1,26 | 0,80% | - |
| 10.11.2025 | 1,23 | 1,25 | 1,23 | 1,25 | 5,06% | - |
| 07.11.2025 | 1,20 | 1,20 | 1,18 | 1,19 | -0,84% | - |
| 06.11.2025 | 1,19 | 1,21 | 1,19 | 1,20 | 2,58% | 1,00 |
| 05.11.2025 | 1,16 | 1,18 | 1,16 | 1,17 | 0,87% | - |
| 04.11.2025 | 1,16 | 1,16 | 1,15 | 1,16 | 0,87% | 5,00 |
| 03.11.2025 | 1,16 | 1,16 | 1,15 | 1,15 | 0,00% | 1,00 |
| 31.10.2025 | 1,15 | 1,15 | 1,14 | 1,15 | 0,00% | - |
| 30.10.2025 | 1,14 | 1,16 | 1,14 | 1,15 | -2,55% | - |
| 28.10.2025 | 1,17 | 1,18 | 1,17 | 1,18 | 0,00% | - |
| 27.10.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 24.10.2025 | 1,17 | 1,18 | 1,15 | 1,18 | 0,00% | 483,00 |
| 23.10.2025 | 1,17 | 1,18 | 1,17 | 1,18 | 2,62% | - |
| 22.10.2025 | 1,16 | 1,21 | 1,14 | 1,15 | -1,72% | 515,00 |
| 21.10.2025 | 1,16 | 1,21 | 1,16 | 1,17 | 0,87% | 5,00 |
| 20.10.2025 | 1,14 | 1,17 | 1,13 | 1,16 | 2,67% | 10,00 |
| 17.10.2025 | 1,12 | 1,14 | 1,11 | 1,13 | -0,88% | - |
| 16.10.2025 | 1,15 | 1,16 | 1,14 | 1,14 | 0,89% | - |
| 15.10.2025 | 1,13 | 1,19 | 1,08 | 1,13 | 1,81% | 89,00 |
| 14.10.2025 | 1,11 | 1,12 | 1,10 | 1,11 | -2,64% | - |
| 13.10.2025 | 1,13 | 1,19 | 1,11 | 1,14 | 1,79% | 16,00 |
| 10.10.2025 | 1,14 | 1,20 | 1,09 | 1,12 | -3,46% | 184,00 |
| 09.10.2025 | 1,17 | 1,17 | 1,14 | 1,16 | 1,76% | 328,00 |
| 08.10.2025 | 1,14 | 1,20 | 1,14 | 1,14 | 0,89% | 90,00 |
| 06.10.2025 | 1,15 | 1,18 | 1,07 | 1,13 | -0,88% | 16,00 |
| 03.10.2025 | 1,14 | 1,19 | 1,14 | 1,14 | -1,73% | 101,00 |
| 02.10.2025 | 1,15 | 1,20 | 1,10 | 1,16 | -0,86% | 28,00 |
| 30.09.2025 | 1,16 | 1,17 | 1,15 | 1,17 | 1,75% | 27,00 |
| 29.09.2025 | 1,15 | 1,21 | 1,15 | 1,15 | 0,88% | 70,00 |
| 26.09.2025 | 1,14 | 1,14 | 1,13 | 1,14 | -1,73% | - |
| 25.09.2025 | 1,17 | 1,21 | 1,15 | 1,16 | -0,86% | 136,00 |
| 24.09.2025 | 1,17 | 1,22 | 1,16 | 1,17 | 0,00% | 13,00 |
| 23.09.2025 | 1,16 | 1,18 | 1,16 | 1,17 | -1,69% | - |
| 22.09.2025 | 1,18 | 1,19 | 1,18 | 1,19 | -3,27% | - |
| 19.09.2025 | 1,21 | 1,23 | 1,21 | 1,23 | 1,66% | 80,00 |
| 18.09.2025 | 1,20 | 1,25 | 1,19 | 1,21 | -2,43% | 80,00 |
| 17.09.2025 | 1,22 | 1,24 | 1,22 | 1,24 | 4,22% | - |
| 16.09.2025 | 1,20 | 1,20 | 1,18 | 1,19 | 0,85% | - |
| 15.09.2025 | 1,19 | 1,19 | 1,18 | 1,18 | -0,84% | - |
| 12.09.2025 | 1,18 | 1,19 | 1,18 | 1,19 | -0,84% | - |
| 11.09.2025 | 1,19 | 1,20 | 1,14 | 1,20 | 0,84% | 3,00 |
| 10.09.2025 | 1,19 | 1,19 | 1,18 | 1,19 | 0,00% | - |
| 09.09.2025 | 1,18 | 1,19 | 1,18 | 1,19 | 0,85% | - |
| 08.09.2025 | 1,18 | 1,18 | 1,17 | 1,18 | 0,86% | - |
| 05.09.2025 | 1,17 | 1,22 | 1,16 | 1,17 | -1,69% | 3,00 |
| 04.09.2025 | 1,17 | 1,19 | 1,17 | 1,19 | 0,85% | - |
| 03.09.2025 | 1,18 | 1,19 | 1,17 | 1,18 | 0,00% | - |
| 02.09.2025 | 1,16 | 1,18 | 1,16 | 1,18 | -0,84% | - |
| 01.09.2025 | 1,17 | 1,19 | 1,17 | 1,19 | -0,84% | 2,00 |
| 29.08.2025 | 1,20 | 1,21 | 1,19 | 1,20 | -0,83% | - |
| 28.08.2025 | 1,21 | 1,24 | 1,21 | 1,21 | 0,00% | 3.326,00 |
| 27.08.2025 | 1,22 | 1,26 | 1,17 | 1,21 | -3,21% | 4,00 |
| 26.08.2025 | 1,27 | 1,27 | 1,21 | 1,25 | 0,00% | 54,00 |
| 25.08.2025 | 1,25 | 1,25 | 1,21 | 1,25 | -2,35% | - |
| 22.08.2025 | 1,26 | 1,28 | 1,23 | 1,28 | -1,54% | 2,00 |
| 21.08.2025 | 1,30 | 1,31 | 1,29 | 1,30 | -2,26% | - |
| 20.08.2025 | 1,32 | 1,33 | 1,32 | 1,33 | -0,75% | - |
| 19.08.2025 | 1,33 | 1,35 | 1,33 | 1,34 | -0,74% | - |
| 18.08.2025 | 1,34 | 1,35 | 1,33 | 1,35 | 1,51% | - |
| 15.08.2025 | 1,33 | 1,35 | 1,33 | 1,33 | -0,75% | - |
| 14.08.2025 | 1,33 | 1,34 | 1,33 | 1,34 | -2,20% | - |
| 13.08.2025 | 1,35 | 1,44 | 1,34 | 1,37 | 0,00% | 6,00 |
| 12.08.2025 | 1,37 | 1,37 | 1,35 | 1,37 | 2,25% | - |
| 11.08.2025 | 1,35 | 1,35 | 1,33 | 1,34 | -1,48% | 43,00 |
| 08.08.2025 | 1,36 | 1,36 | 1,35 | 1,36 | -0,73% | - |
| 07.08.2025 | 1,40 | 1,40 | 1,37 | 1,37 | -0,73% | 1,00 |
| 06.08.2025 | 1,39 | 1,40 | 1,38 | 1,38 | -1,43% | - |
| 05.08.2025 | 1,41 | 1,42 | 1,40 | 1,40 | -0,71% | - |
| 04.08.2025 | 1,39 | 1,41 | 1,39 | 1,41 | 1,44% | - |
| 01.08.2025 | 1,41 | 1,42 | 1,38 | 1,39 | 0,00% | - |
| 31.07.2025 | 1,41 | 1,42 | 1,38 | 1,39 | -2,12% | 1,00 |
| 30.07.2025 | 1,41 | 1,43 | 1,40 | 1,42 | 0,71% | 4,00 |
| 29.07.2025 | 1,41 | 1,42 | 1,40 | 1,41 | 2,18% | - |
| 28.07.2025 | 1,38 | 1,40 | 1,36 | 1,38 | -2,14% | 150,00 |
| 25.07.2025 | 1,40 | 1,41 | 1,39 | 1,41 | 0,72% | - |
| 24.07.2025 | 1,41 | 1,41 | 1,40 | 1,40 | 0,72% | - |