Deutsche Märkte schließen in 7 Stunden 14 Minuten

Travel + Leisure Co. (TNL)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
54,92+1,28 (+2,39%)
Börsenschluss: 04:00PM EST
54,92 0,00 (0,00%)
Nachbörse: 05:16PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. Jan. 202252,4554,9651,7954,9254,921.314.400
21. Jan. 202253,5254,4052,3653,6453,64705.800
20. Jan. 202254,2656,1953,7053,8253,82609.400
19. Jan. 202254,7154,7753,5053,6153,61473.700
18. Jan. 202255,7856,2554,4854,5554,551.060.700
14. Jan. 202256,0756,4855,0456,3256,32722.000
13. Jan. 202256,4257,4856,1156,6856,68476.600
12. Jan. 202257,5157,7256,1656,2756,27532.700
11. Jan. 202256,5957,5356,3557,2957,29470.300
10. Jan. 202257,4657,4655,7056,6956,691.161.400
07. Jan. 202257,1158,6456,8657,5857,581.077.700
06. Jan. 202257,4458,0056,4957,1357,13730.800
05. Jan. 202258,8958,9757,0057,0057,00715.100
04. Jan. 202257,5759,1157,1558,6058,60682.900
03. Jan. 202255,8657,0355,2456,9356,93952.700
31. Dez. 202154,3355,6754,3355,2755,27291.200
30. Dez. 202155,5056,0454,7054,7754,77246.200
29. Dez. 202154,2955,3654,1055,2855,28338.600
28. Dez. 202154,4355,4054,4154,6754,67378.800
27. Dez. 202153,1454,8052,7354,5554,55767.300
23. Dez. 202154,1354,1653,1453,8953,89398.600
22. Dez. 202151,9953,8151,9953,2753,27576.000
21. Dez. 202149,2852,2149,2851,9951,991.329.400
20. Dez. 202147,4448,6547,0248,5248,52719.000
17. Dez. 202147,6148,9746,8148,7348,731.377.300
16. Dez. 202148,8949,4947,4747,7547,75604.500
15. Dez. 202149,1049,3147,5648,9648,96741.300
14. Dez. 202148,5350,2748,5348,9248,92744.100
14. Dez. 20210.35 Dividende
13. Dez. 202151,1351,4748,8549,2648,91833.100
10. Dez. 202153,1653,4551,2551,7151,34625.600
09. Dez. 202151,2352,7851,0452,2951,92400.600
08. Dez. 202151,8653,2751,0552,3551,98520.400
07. Dez. 202151,4353,2750,6951,1750,811.197.600
06. Dez. 202150,3052,4250,0151,2150,851.041.300
03. Dez. 202150,4150,4148,6049,4249,07685.700
02. Dez. 202147,9450,4347,6449,9249,57649.000
01. Dez. 202150,7951,2747,1547,1546,81707.600
30. Nov. 202149,5450,1048,0449,2248,871.092.200
29. Nov. 202151,6051,9549,9050,3950,03709.000
26. Nov. 202151,6951,7849,1350,1849,82525.300
24. Nov. 202154,0754,9053,8254,2453,85338.900
23. Nov. 202154,5455,2953,9054,8254,43372.900
22. Nov. 202155,1355,4653,5353,8953,51571.700
19. Nov. 202154,4555,4053,2055,1254,73447.700
18. Nov. 202155,3955,6354,5255,3754,98342.100
17. Nov. 202155,9156,2454,3655,1254,73541.700
16. Nov. 202157,2857,2855,6856,1755,77544.200
15. Nov. 202155,4856,3855,3256,0055,60445.700
12. Nov. 202156,0356,5155,0255,5055,11497.400
11. Nov. 202157,3257,3555,3855,5455,15429.800
10. Nov. 202157,6658,7056,6057,0856,67521.100
09. Nov. 202158,3058,6157,3058,0357,62352.000
08. Nov. 202159,9359,9858,0258,2957,881.111.800
05. Nov. 202158,1259,9457,9759,4259,00686.400
04. Nov. 202156,8657,5956,3756,7456,34700.300
03. Nov. 202155,2257,1155,0156,7256,32576.600
02. Nov. 202156,4156,5054,4155,3654,97716.000
01. Nov. 202154,6756,9054,6056,4956,09824.500
29. Okt. 202154,3054,8553,2554,3453,951.053.400
28. Okt. 202153,6654,6352,2854,1853,80688.900
27. Okt. 202152,5854,6551,9153,5253,141.041.100
26. Okt. 202152,6753,2051,9252,5852,21615.300
25. Okt. 202152,6153,2851,9952,0551,68888.400
22. Okt. 202153,1753,6252,4352,5652,19366.400
21. Okt. 202152,6253,7952,6253,4653,08441.100
20. Okt. 202152,4853,2051,9952,5952,22571.200
19. Okt. 202153,5053,8352,1752,2851,91421.900
18. Okt. 202154,1854,7453,3053,3252,94463.600
15. Okt. 202154,8455,8154,6754,7054,31526.800
14. Okt. 202153,0754,2252,3554,2253,831.103.700
13. Okt. 202153,8054,2152,3252,3551,98482.800
12. Okt. 202153,8254,4053,4153,8353,451.212.400
11. Okt. 202154,1155,0053,7553,9653,58481.200
08. Okt. 202154,9855,6054,2254,2453,85396.100
07. Okt. 202155,5855,7954,7955,0354,64430.000
06. Okt. 202154,9555,6653,7554,9454,55581.200
05. Okt. 202155,7555,9454,2955,5055,11926.100
04. Okt. 202156,5257,5855,1055,4355,04962.200
01. Okt. 202155,5357,6255,0157,1856,77793.000
30. Sept. 202155,2455,9554,5254,5354,14706.600
29. Sept. 202157,9958,0055,6555,7055,30849.600
28. Sept. 202157,9359,9957,3357,4557,04835.000
27. Sept. 202159,2660,6959,2659,5459,12417.500
24. Sept. 202158,6459,8458,2358,9858,56856.400
23. Sept. 202157,6259,1257,6058,4558,03460.000
22. Sept. 202155,3057,6854,8657,2056,79415.700
21. Sept. 202156,0056,3654,8254,8754,48390.700
20. Sept. 202154,9656,1854,0255,3854,99403.500
17. Sept. 202155,7256,8555,7256,3455,94943.700
16. Sept. 202156,2356,7855,7555,7555,35369.500
15. Sept. 202156,0556,5555,2356,4056,00506.100
14. Sept. 202155,8056,7755,5556,0955,69515.100
14. Sept. 20210.3 Dividende
13. Sept. 202155,4456,9754,6156,2955,59648.400
10. Sept. 202153,5556,3353,5455,0254,341.236.200
09. Sept. 202152,5854,0352,5853,1052,44642.500
08. Sept. 202154,6655,0452,7452,9352,27416.200
07. Sept. 202153,3354,7053,3354,6053,92373.000
03. Sept. 202154,5454,7352,8453,8953,22722.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...