Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Travelzoo | TZOO | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
8,99 | 8,51 | 9,03 | 8,50 | 8,91 |
TZOO Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 8,76 | 9,48 | 8,20 | 8,64 | 147.613 | -0,26 | -2,97% |
1 Monat | 9,88 | 10,24 | 8,20 | 9,09 | 84.754 | -1,38 | -13,97% |
3 Monate | 8,40 | 11,2285 | 8,02 | 9,47 | 118.316 | 0,10 | 1,19% |
6 Monate | 7,08 | 11,2285 | 6,91 | 9,28 | 125.090 | 1,42 | 20,06% |
1 Jahr | 7,49 | 11,2285 | 4,7701 | 8,41 | 128.997 | 1,01 | 13,48% |
3 Jahre | 16,00 | 18,47 | 4,10 | 8,73 | 92.406 | -7,50 | -46,88% |
5 Jahre | 17,77 | 22,849 | 3,04 | 8,87 | 94.309 | -9,27 | -52,17% |
TZOO 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
02 Mai 2024 | 8,50 | -0,41 | -4,60% | 8,99 | 9,03 | 8,50 | 147.307 |
01 Mai 2024 | 8,91 | 0,55 | 6,58% | 8,76 | 9,48 | 8,635 | 230.085 |
30 Apr 2024 | 8,36 | -0,22 | -2,56% | 8,64 | 8,79 | 8,285 | 116.119 |
27 Apr 2024 | 8,58 | 0,08 | 0,94% | 8,57 | 8,67 | 8,41 | 91.865 |
26 Apr 2024 | 8,50 | -0,08 | -0,93% | 8,59 | 8,6044 | 8,20 | 112.452 |
25 Apr 2024 | 8,58 | -0,75 | -8,04% | 8,76 | 8,915 | 8,28 | 187.542 |
24 Apr 2024 | 9,33 | 0,06 | 0,65% | 9,38 | 9,49 | 9,135 | 65.641 |
23 Apr 2024 | 9,27 | 0,36 | 4,04% | 8,95 | 9,3799 | 8,85 | 95.711 |
20 Apr 2024 | 8,91 | -0,12 | -1,33% | 9,04 | 9,17 | 8,86 | 57.716 |
19 Apr 2024 | 9,03 | 0,19 | 2,15% | 8,85 | 9,1599 | 8,82 | 52.142 |
18 Apr 2024 | 8,84 | -0,08 | -0,90% | 9,03 | 9,11 | 8,83 | 45.144 |
17 Apr 2024 | 8,92 | -0,13 | -1,44% | 9,03 | 9,06 | 8,81 | 59.623 |
16 Apr 2024 | 9,05 | -0,11 | -1,20% | 9,15 | 9,3414 | 8,91 | 52.469 |
13 Apr 2024 | 9,16 | -0,40 | -4,18% | 9,53 | 9,53 | 9,13 | 59.031 |
12 Apr 2024 | 9,56 | 0,03 | 0,31% | 9,52 | 9,68 | 9,22 | 42.032 |
11 Apr 2024 | 9,53 | -0,63 | -6,20% | 10,09 | 10,09 | 9,47 | 60.223 |
10 Apr 2024 | 10,16 | 0,34 | 3,46% | 9,92 | 10,17 | 9,89 | 50.758 |
09 Apr 2024 | 9,82 | -0,13 | -1,31% | 9,96 | 9,96 | 9,66 | 98.431 |
06 Apr 2024 | 9,95 | 0,11 | 1,12% | 9,74 | 10,10 | 9,70 | 75.848 |
05 Apr 2024 | 9,84 | 0,03 | 0,31% | 9,80 | 10,24 | 9,80 | 78.306 |
04 Apr 2024 | 9,81 | -0,17 | -1,70% | 9,88 | 10,14 | 9,81 | 63.945 |
03 Apr 2024 | 9,98 | -0,35 | -3,39% | 10,24 | 10,24 | 9,75 | 81.634 |