Startseite
Investieren
Aktien
USA
NYSE
Travel plus Leisure Co (TNL)
Travel plus Leisure Co (TNL) Historisch

Travel plus Leisure Co (TNL)

56,71

0,07

( 0,12% )

Aktualisiert: 20:33:22

15 Min. verzögert – Upgrade auf Echtzeitdaten

Zeitraum †	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Durchsch. Volumen	VWAP
1	-0.09	-0.158450704225	56.8	58.35	55.92	557523	57.23877211	CS
4	7.31	14.7975708502	49.4	58.35	47.74	712817	53.73838604	CS
12	14.07	32.9971857411	42.64	58.35	42.4	652867	50.00821976	CS
26	4.24	8.08080808081	52.47	58.95	37.77	690457	49.48412694	CS
52	7.58	15.4284551191	49.13	58.95	37.77	647608	48.57361121	CS
156	14.83	35.4106972302	41.88	58.95	32.1	681494	42.7073924	CS
260	52.49	1243.83886256	4.22	68.26	4.22	612968	46.7400107	CS

Professionelle Tools für Privatanleger.

Premium

Datum	Schluss	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Volumen
1752705600	56.64	0.16	0.28	56.63	57.165	56.24	524243
1752619200	56.48	-1.05	-1.83	57.64	57.65	56.47	485816
1752532800	57.53	0.27	0.47	57.13	57.67	56.63	427714
1752273600	57.26	-0.63	-1.09	57.8	57.8	57.13	509891
1752187200	57.89	1.49	2.64	56.8	58.35	56.6	840064
1752100800	56.4	-0.17	-0.30	57.12	57.12	56.105	642430
1752014400	56.57	0.76	1.36	56.22	57.26	55.83	944092
1751928000	55.81	-0.45	-0.80	56	56.59	55.265	771342
1751576640	56.26	0.37	0.66	56.18	56.845	55.92	491794
1751496000	55.89	2.17	4.04	53.97	55.99	53.85	752433
1751409600	53.72	2.11	4.09	51.33	54.21	50.925	725213
1751323200	51.61	-0.28	-0.54	51.91	52.02	51.325	597429
1751064000	51.89	0.41	0.80	51.59	52.15	51.405	1168823
1750977600	51.48	1.07	2.12	50.74	51.7	50.4348	699606
1750891200	50.41	0.05	0.10	50.49	50.54	50	500555
1750804800	50.36	0.89	1.80	50.25	50.69	49.82	665299
1750718400	49.47	0.53	1.08	48.46	49.515	47.74	643905
1750459200	48.94	0.06	0.12	49.4	49.48	48.605	1440172
1750286400	48.88	0.11	0.23	48.83	49.59	48.785	576013
1750200000	48.77	-0.44	-0.89	48.57	49.29	48.48	579083
1750113600	49.21	1.42	2.97	48.57	49.26	48.3299	637925
1749854400	47.79	-2.49	-4.95	48.47	49.17	47.61	768206
1749768000	50.28	0.31	0.62	49.39	50.36	49.28	597812
1749681600	49.97	-0.54	-1.07	50.69	50.94	49.935	522134
1749595200	50.51	0.59	1.18	50.17	51	50.02	493388
1749508800	49.92	-0.04	-0.08	50.2	50.32	49.68	598309
1749249600	49.96	1.34	2.76	49.18	50.09	48.95	504813
1749163200	48.62	-0.28	-0.57	48.77	49.09	48.36	480467
1749076800	48.9	-0.39	-0.79	49.34	49.82	48.84	457564
1748990400	49.29	0.61	1.25	48.64	49.56	48.605	717138
1748904000	48.68	0.11	0.23	48.57	48.92	47.845	744138
1748644800	48.57	-0.13	-0.27	48.48	48.877	48.04	714242
1748558400	48.7	0.24	0.50	48.9	48.99	48.07	487783
1748472000	48.46	-0.54	-1.10	49.04	49.09	48.34	495941
1748385600	49	1.23	2.57	48.64	49.01	48.215	622727
1748040000	47.77	-0.12	-0.25	46.75	47.85	46.75	556128
1747953600	47.89	-0.26	-0.54	48.03	48.23	47.7	799653
1747867200	48.15	-1.51	-3.04	48.97	49.145	48.0275	741259
1747780800	49.66	-1.16	-2.28	50.4	50.7	49.395	756137
1747694400	50.82	-0.29	-0.57	50.23	51.01	50.14	670470
1747435200	51.11	0.4	0.79	50.79	51.18	50.28	577803
1747348800	50.71	-0.37	-0.72	50.76	51.26	50.29	673214
1747262400	51.08	0.04	0.08	50.38	51.67	50.38	613201
1747176000	51.04	0.69	1.37	50.8	51.33	50.485	560200
1747089600	50.35	2.62	5.49	49.89	51.34	49.53	655644
1746830400	47.73	-0.28	-0.58	47.96	47.96	47.25	499756
1746744000	48.01	1.19	2.54	47.39	48.58	47.33	483666
1746657600	46.82	0.3	0.64	46.96	47.33	46.58	554849
1746571200	46.52	-0.39	-0.83	46.5	47.045	46.23	561487
1746484800	46.91	-0.34	-0.72	46.75	47.69	46.59	527318
1746225600	47.25	2.31	5.14	45.79	47.46	45.475	729231
1746139200	44.94	1.01	2.30	44.23	45.39	43.81	855101
1746052800	43.93	-0.27	-0.61	43.16	44.05	42.585	705925
1745966400	44.2	0.2	0.45	43.75	44.46	43.41	652735
1745880000	44	-0.02	-0.05	44.2	44.785	43.45	909850
1745620800	44.02	0.28	0.64	43.56	44.5	43.35	796136
1745534400	43.74	0.69	1.60	42.64	44.02	42.4	681495
1745448000	43.05	0.41	0.96	44.11	46.2	43	1308351
1745361600	42.64	1.82	4.46	41.28	42.655	41.27	1280860
1745275200	40.82	-0.6	-1.45	41	41.22	40.29	1118508
1744929600	41.42	0.41	1.00	41.22	42.11	41.21	683719