Travelzoo TZOO
NASDAQ · Vereinigte Staaten · Kommerzielle Dienstleistungen
$5,30-0,20 (-3,64 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5,30 | -3,64 % | $5,51 | $5,60 | $5,17 | 95,93K |
| 2026-09-30 | $5,50 | 0,00 % | $5,55 | $5,62 | $5,50 | 73,30K |
| 2026-09-29 | $5,50 | -0,18 % | $5,53 | $5,55 | $5,41 | 35,60K |
| 2026-09-28 | $5,51 | -1,25 % | $5,58 | $5,58 | $5,42 | 38,40K |
| 2026-09-25 | $5,58 | +1,27 % | $5,48 | $5,66 | $5,48 | 34,40K |
| 2026-09-24 | $5,51 | -1,25 % | $5,57 | $5,57 | $5,36 | 40,80K |
| 2026-09-23 | $5,58 | -1,59 % | $5,70 | $5,70 | $5,43 | 69,60K |
| 2026-09-22 | $5,67 | -0,87 % | $5,71 | $5,80 | $5,60 | 45,40K |
| 2026-09-21 | $5,72 | +1,42 % | $5,63 | $5,82 | $5,62 | 40,60K |
| 2026-09-18 | $5,64 | -3,09 % | $5,78 | $5,82 | $5,55 | 71,00K |
| 2026-09-17 | $5,82 | +2,65 % | $5,69 | $5,86 | $5,63 | 58,30K |
| 2026-09-16 | $5,67 | +0,89 % | $5,62 | $5,82 | $5,57 | 58,80K |
| 2026-09-15 | $5,62 | -4,42 % | $5,78 | $5,83 | $5,62 | 75,30K |
| 2026-09-14 | $5,88 | 0,00 % | $5,88 | $6,00 | $5,80 | 47,30K |
| 2026-09-11 | $5,88 | -0,17 % | $5,99 | $6,08 | $5,88 | 35,40K |
| 2026-09-10 | $5,89 | -1,83 % | $5,96 | $6,05 | $5,77 | 119,60K |
| 2026-09-09 | $6,00 | -2,60 % | $6,16 | $6,16 | $5,92 | 92,90K |
| 2026-09-08 | $6,16 | -1,44 % | $6,25 | $6,30 | $6,06 | 35,90K |
| 2026-09-04 | $6,25 | +1,30 % | $6,13 | $6,30 | $6,09 | 33,40K |
| 2026-09-03 | $6,17 | -0,96 % | $6,21 | $6,31 | $6,13 | 40,00K |
| 2026-09-02 | $6,23 | -0,80 % | $6,29 | $6,46 | $6,23 | 30,10K |
| 2026-09-01 | $6,28 | -3,09 % | $6,44 | $6,44 | $6,27 | 54,80K |
| 2026-08-31 | $6,48 | -2,99 % | $6,68 | $6,68 | $6,46 | 51,60K |
| 2026-08-28 | $6,68 | +0,30 % | $6,60 | $6,79 | $6,60 | 30,00K |
| 2026-08-27 | $6,66 | -1,77 % | $6,78 | $6,79 | $6,60 | 46,40K |
| 2026-08-26 | $6,78 | -0,59 % | $6,82 | $6,90 | $6,75 | 41,60K |
| 2026-08-25 | $6,82 | +0,89 % | $6,81 | $6,87 | $6,63 | 31,50K |
| 2026-08-24 | $6,76 | +1,20 % | $6,59 | $6,82 | $6,56 | 32,50K |
| 2026-08-21 | $6,68 | -0,30 % | $6,78 | $6,80 | $6,63 | 34,60K |
| 2026-08-20 | $6,70 | -2,62 % | $6,79 | $6,89 | $6,66 | 61,30K |
| 2026-08-19 | $6,88 | -1,71 % | $6,94 | $7,04 | $6,85 | 50,50K |
| 2026-08-18 | $7,00 | +1,16 % | $6,85 | $7,06 | $6,82 | 49,00K |
| 2026-08-17 | $6,92 | -3,08 % | $7,15 | $7,19 | $6,91 | 80,20K |
| 2026-08-14 | $7,14 | -1,38 % | $7,24 | $7,32 | $7,10 | 83,80K |
| 2026-08-13 | $7,24 | -1,36 % | $7,37 | $7,50 | $7,18 | 62,20K |
| 2026-08-12 | $7,34 | +3,09 % | $7,19 | $7,47 | $7,10 | 72,90K |
| 2026-08-11 | $7,12 | -0,97 % | $7,19 | $7,40 | $7,06 | 59,60K |
| 2026-08-10 | $7,19 | -1,91 % | $7,34 | $7,60 | $7,19 | 75,50K |
| 2026-08-07 | $7,33 | +2,66 % | $7,16 | $7,40 | $7,16 | 46,60K |
| 2026-08-06 | $7,14 | +0,42 % | $7,00 | $7,21 | $6,86 | 101,50K |
| 2026-08-05 | $7,11 | -5,20 % | $7,50 | $7,50 | $7,06 | 59,80K |
| 2026-08-04 | $7,50 | +1,63 % | $7,45 | $7,67 | $7,33 | 67,90K |
| 2026-08-03 | $7,38 | +2,07 % | $7,21 | $7,46 | $7,05 | 94,10K |
| 2026-07-31 | $7,23 | +1,40 % | $7,02 | $7,33 | $7,02 | 154,70K |
| 2026-07-30 | $7,13 | -4,42 % | $7,28 | $7,50 | $6,75 | 179,00K |
| 2026-07-29 | $7,46 | -1,45 % | $7,59 | $7,69 | $7,22 | 204,90K |
| 2026-07-28 | $7,57 | -25,86 % | $6,77 | $7,88 | $6,68 | 589,40K |
| 2026-07-27 | $10,21 | +1,79 % | $9,99 | $10,44 | $9,99 | 96,90K |
| 2026-07-24 | $10,03 | +0,30 % | $10,00 | $10,15 | $9,99 | 45,60K |
| 2026-07-23 | $10,00 | -2,25 % | $10,20 | $10,30 | $9,70 | 75,80K |
| 2026-07-22 | $10,23 | -2,48 % | $10,43 | $10,48 | $10,19 | 84,50K |
| 2026-07-21 | $10,49 | -4,55 % | $10,95 | $11,02 | $10,45 | 90,60K |
| 2026-07-20 | $10,99 | +0,46 % | $10,86 | $11,07 | $10,68 | 45,70K |
| 2026-07-17 | $10,94 | -0,55 % | $10,90 | $10,97 | $10,60 | 49,30K |
| 2026-07-16 | $11,00 | -0,72 % | $11,08 | $11,19 | $10,80 | 62,10K |
| 2026-07-15 | $11,08 | +2,69 % | $10,79 | $11,10 | $10,60 | 57,90K |
| 2026-07-14 | $10,79 | -2,71 % | $11,00 | $11,05 | $10,55 | 75,80K |
| 2026-07-13 | $11,09 | +1,56 % | $10,91 | $11,24 | $10,91 | 108,10K |
| 2026-07-10 | $10,92 | -1,27 % | $11,06 | $11,27 | $10,79 | 56,50K |
| 2026-07-09 | $11,06 | +2,50 % | $10,84 | $11,18 | $10,81 | 96,80K |
| 2026-07-08 | $10,79 | -5,52 % | $11,23 | $11,23 | $10,52 | 86,70K |
| 2026-07-07 | $11,42 | -2,89 % | $11,77 | $11,79 | $11,30 | 78,00K |
| 2026-07-06 | $11,76 | +0,86 % | $11,62 | $12,00 | $11,62 | 41,50K |
| 2026-07-02 | $11,66 | -3,72 % | $12,16 | $12,34 | $11,50 | 90,40K |
| 2026-07-01 | $12,11 | +3,68 % | $11,76 | $12,39 | $11,76 | 182,00K |
| 2026-06-30 | $11,68 | +0,78 % | $11,53 | $11,98 | $11,43 | 82,70K |
| 2026-06-29 | $11,59 | +3,85 % | $11,21 | $12,00 | $11,21 | 183,10K |
| 2026-06-26 | $11,16 | +2,76 % | $10,89 | $11,40 | $10,07 | 825,90K |
| 2026-06-25 | $10,86 | +1,31 % | $10,71 | $10,88 | $10,26 | 209,30K |
| 2026-06-24 | $10,72 | -3,16 % | $11,17 | $11,71 | $10,68 | 154,70K |
| 2026-06-23 | $11,07 | -2,55 % | $11,36 | $11,70 | $11,07 | 118,10K |
| 2026-06-22 | $11,36 | +3,65 % | $10,95 | $11,50 | $10,83 | 95,30K |
| 2026-06-18 | $10,96 | +3,40 % | $10,75 | $11,28 | $10,70 | 174,40K |
| 2026-06-17 | $10,60 | -1,49 % | $10,76 | $10,89 | $10,40 | 77,90K |
| 2026-06-16 | $10,76 | 0,00 % | $10,78 | $10,95 | $10,64 | 125,00K |
| 2026-06-15 | $10,76 | +0,28 % | $10,90 | $11,25 | $10,72 | 84,30K |
| 2026-06-12 | $10,73 | +6,98 % | $10,14 | $10,74 | $10,09 | 99,20K |
| 2026-06-11 | $10,03 | -0,10 % | $10,05 | $10,11 | $9,82 | 44,50K |
| 2026-06-10 | $10,04 | -1,08 % | $10,18 | $10,31 | $10,04 | 69,40K |
| 2026-06-09 | $10,15 | +0,40 % | $10,11 | $10,35 | $9,92 | 57,60K |
| 2026-06-08 | $10,11 | +1,30 % | $9,98 | $10,30 | $9,98 | 51,40K |
| 2026-06-05 | $9,98 | +1,94 % | $9,79 | $10,05 | $9,71 | 140,90K |
| 2026-06-04 | $9,79 | +1,14 % | $9,68 | $10,20 | $9,68 | 91,80K |
| 2026-06-03 | $9,68 | -5,38 % | $10,10 | $10,17 | $9,62 | 80,20K |
| 2026-06-02 | $10,23 | -4,48 % | $10,49 | $10,71 | $10,19 | 67,30K |
| 2026-06-01 | $10,71 | 0,00 % | $10,68 | $10,86 | $10,28 | 76,10K |
| 2026-05-29 | $10,71 | +1,90 % | $10,40 | $10,96 | $10,30 | 101,30K |
| 2026-05-28 | $10,51 | +3,65 % | $10,10 | $10,66 | $10,09 | 99,60K |
| 2026-05-27 | $10,14 | +0,20 % | $10,11 | $10,32 | $9,91 | 64,90K |
| 2026-05-26 | $10,12 | +0,90 % | $10,03 | $10,40 | $9,85 | 107,20K |