Deutsche Märkte schließen in 1 Stunde 28 Minute

Travel + Leisure Co. (TNL)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
38,37-0,75 (-1,93%)
Ab 10:02AM EST. Markt geöffnet.
Zeitraum:
05. Dez. 2021 - 05. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
05. Dez. 202238,7338,6938,3238,3738,3748.405
02. Dez. 202238,6139,5538,5739,1239,12488.500
01. Dez. 202239,3539,8639,1939,1939,19755.100
30. Nov. 202238,0738,9137,6938,8738,87869.200
29. Nov. 202237,5338,4437,4738,3638,36500.100
28. Nov. 202237,7338,2137,0737,4337,43669.600
25. Nov. 202237,6038,3437,6038,1538,15209.000
23. Nov. 202237,9538,2137,4037,6837,68589.600
22. Nov. 202237,8338,2537,5738,1538,15630.900
21. Nov. 202237,7538,1237,3137,5837,58459.200
18. Nov. 202238,5338,6737,9638,0038,00775.300
17. Nov. 202237,7038,1137,5037,9737,97424.200
16. Nov. 202239,0139,1438,0338,5038,50520.100
15. Nov. 202240,2540,9139,3339,5739,57672.200
14. Nov. 202240,0140,4939,3739,4539,45745.900
11. Nov. 202239,7940,7739,7740,2340,23746.600
10. Nov. 202238,0939,3738,0439,3539,35803.800
09. Nov. 202236,2037,1635,9336,6536,65513.400
08. Nov. 202236,7737,0936,1836,7636,76543.500
07. Nov. 202236,6136,6935,4036,4236,42569.600
04. Nov. 202236,2036,6735,2136,2936,29834.700
03. Nov. 202235,0535,8534,2235,4535,451.496.000
02. Nov. 202237,5537,7435,3535,4835,481.014.700
01. Nov. 202238,6538,8137,5137,9437,94934.800
31. Okt. 202237,5638,4137,1037,9837,981.285.000
28. Okt. 202236,0337,6236,0337,5337,531.233.900
27. Okt. 202239,7040,1036,7837,2037,201.968.000
26. Okt. 202239,8241,0139,8040,1640,16946.900
25. Okt. 202239,2740,4339,1139,9739,971.338.600
24. Okt. 202239,7439,9539,0539,5639,56698.000
21. Okt. 202238,5839,6538,2339,4639,461.408.300
20. Okt. 202239,0239,9038,3738,6138,61761.100
19. Okt. 202238,7239,3438,5238,9738,971.007.500
18. Okt. 202239,3639,9638,7338,9738,97650.800
17. Okt. 202237,8738,4937,4538,2238,221.135.000
14. Okt. 202237,6838,2736,7737,0537,05931.900
13. Okt. 202235,7737,5935,2337,1837,181.286.500
12. Okt. 202236,2136,5735,6236,2336,231.503.000
11. Okt. 202236,1536,6035,3236,1436,14853.500
10. Okt. 202236,2336,4835,5736,0236,02708.400
07. Okt. 202236,4636,5935,5235,9835,98733.300
06. Okt. 202237,4237,8736,8537,0537,05562.400
05. Okt. 202236,7737,9436,6737,6237,62757.500
04. Okt. 202236,4237,7336,1137,5637,56898.000
03. Okt. 202234,7235,9733,5735,4235,42878.100
30. Sept. 202235,4635,5634,0834,1234,121.993.900
29. Sept. 202235,9836,0735,0635,7635,76685.600
28. Sept. 202235,9237,1435,8936,6836,681.246.500
27. Sept. 202236,3636,8835,2935,6835,681.313.800
26. Sept. 202235,9736,6235,4535,5535,551.274.600
23. Sept. 202235,4735,7734,2935,6635,661.414.100
22. Sept. 202238,4638,5535,6636,1236,121.455.500
21. Sept. 202240,6640,6838,6038,6238,62932.500
20. Sept. 202240,8841,1340,0040,4040,40637.900
19. Sept. 202240,1141,5940,1140,9740,971.092.300
16. Sept. 202241,4141,4140,0540,6140,611.306.600
15. Sept. 202241,4742,7141,4741,9741,97903.200
14. Sept. 202241,3441,6240,4341,5641,56880.700
13. Sept. 202242,1442,8441,6741,8741,87689.000
12. Sept. 202244,1144,6043,5343,6043,601.135.300
09. Sept. 202242,7943,8842,7943,6443,64961.900
08. Sept. 202241,3542,5541,0142,5542,551.460.700
07. Sept. 202241,1142,1640,9741,9241,92978.400
06. Sept. 202241,9142,0240,2940,8640,86526.400
02. Sept. 202241,9642,3341,0741,5141,511.039.900
01. Sept. 202242,0042,2040,7041,4541,45514.000
31. Aug. 202242,7143,1042,1142,4042,40472.500
30. Aug. 202243,8744,1442,2342,4242,42490.300
29. Aug. 202243,0043,9942,6543,5943,59643.000
26. Aug. 202245,9846,3243,5843,5843,58563.100
25. Aug. 202245,9646,6545,7746,2346,23473.700
24. Aug. 202244,9645,9444,9645,5045,50567.400
23. Aug. 202244,9645,6244,7445,3145,31391.600
22. Aug. 202245,0345,2244,5244,6044,60719.800
19. Aug. 202246,7747,0846,1346,3146,31532.800
18. Aug. 202246,9747,5546,7047,5447,54392.900
17. Aug. 202247,2547,6246,7247,1047,10683.500
16. Aug. 202246,9248,1246,9247,9747,97413.600
15. Aug. 202247,0147,6746,8347,2247,22971.600
12. Aug. 202245,9347,4545,9347,4347,43741.600
11. Aug. 202245,7646,5545,3945,7645,76603.800
10. Aug. 202245,4345,8244,7144,9744,97665.200
09. Aug. 202243,7144,1943,2944,1844,18803.300
08. Aug. 202244,2345,3444,0044,0944,09688.300
05. Aug. 202243,6444,2243,3943,7743,77447.000
04. Aug. 202244,2344,5343,6044,0344,03538.300
03. Aug. 202243,2644,7143,2244,0944,09602.400
02. Aug. 202242,9043,3442,4442,8042,80698.000
01. Aug. 202242,6343,7242,5543,2643,26834.100
29. Juli 202243,7243,7342,3943,1143,111.078.900
28. Juli 202244,6145,6342,7544,0044,001.043.700
27. Juli 202244,4645,6544,2845,4745,47687.100
26. Juli 202244,1744,3743,4443,6043,60576.400
25. Juli 202244,3344,9543,3544,8244,82559.300
22. Juli 202244,1744,8543,4643,8443,84523.700
21. Juli 202243,5044,2042,7444,1744,17648.500
20. Juli 202243,3644,6743,2344,4544,45714.100
19. Juli 202243,1044,2543,1043,7943,79696.900
18. Juli 202241,8843,4241,8142,4342,43951.900
15. Juli 202240,3441,0639,9441,0041,00581.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...