5,650$
-7,07%
Echtzeit-Aktienkurs Teamshares Inc
Bid:
Ask:
Aktienkurse zur Teamshares Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 6,09 | 6,99 | 5,40 | 5,67 | -6,74% | 148.589,00 |
| 11.11.2026 | 5,79 | 6,22 | 5,64 | 6,08 | 6,11% | 64.436,00 |
| 10.11.2026 | 5,01 | 5,85 | 5,00 | 5,73 | 11,70% | 56.776,00 |
| 09.11.2026 | 4,85 | 5,35 | 4,81 | 5,13 | 7,66% | 70.934,00 |
| 06.11.2026 | 4,85 | 4,90 | 4,51 | 4,77 | 0,32% | 40.880,00 |
| 05.11.2026 | 4,75 | 5,15 | 4,56 | 4,75 | 1,50% | 63.297,00 |
| 04.11.2026 | 4,72 | 4,94 | 4,42 | 4,68 | -0,21% | 102.639,00 |
| 03.11.2026 | 4,48 | 4,84 | 4,38 | 4,69 | 2,63% | 104.157,00 |
| 02.11.2026 | 4,56 | 4,91 | 4,26 | 4,57 | 3,16% | 77.554,00 |
| 30.10.2026 | 4,03 | 4,56 | 4,00 | 4,43 | 8,05% | 81.356,00 |
| 29.10.2026 | 4,27 | 4,48 | 3,89 | 4,10 | -9,09% | 140.001,00 |
| 28.10.2026 | 4,70 | 5,12 | 4,51 | 4,51 | -3,84% | 113.080,00 |
| 27.10.2026 | 5,20 | 5,20 | 4,60 | 4,69 | -4,67% | 112.208,00 |
| 26.10.2026 | 5,27 | 5,27 | 4,80 | 4,92 | -6,99% | 70.054,00 |
| 23.10.2026 | 5,09 | 5,34 | 4,86 | 5,29 | 5,69% | 41.140,00 |
| 22.10.2026 | 5,00 | 5,39 | 5,00 | 5,01 | 1,73% | 60.572,00 |
| 21.10.2026 | 5,48 | 5,94 | 4,92 | 4,92 | -11,03% | 76.794,00 |
| 20.10.2026 | 5,53 | 5,73 | 5,23 | 5,53 | -0,90% | 47.738,00 |
| 19.10.2026 | 5,46 | 6,03 | 5,37 | 5,58 | 3,91% | 49.385,00 |
| 16.10.2026 | 5,45 | 5,90 | 5,12 | 5,37 | -1,29% | 66.361,00 |
| 15.10.2026 | 5,55 | 5,85 | 5,08 | 5,44 | -2,68% | 74.166,00 |
| 14.10.2026 | 5,78 | 5,78 | 5,37 | 5,59 | -3,29% | 56.240,00 |
| 13.10.2026 | 6,34 | 6,34 | 5,67 | 5,78 | -8,54% | 24.526,00 |
| 12.10.2026 | 6,54 | 6,93 | 6,18 | 6,32 | -3,07% | 101.349,00 |
| 09.10.2026 | 6,76 | 7,22 | 6,49 | 6,52 | -3,12% | 41.390,00 |
| 08.10.2026 | 6,81 | 6,84 | 6,34 | 6,73 | -4,13% | 86.695,00 |
| 07.10.2026 | 7,36 | 7,51 | 6,75 | 7,02 | -5,39% | 21.147,00 |
| 06.10.2026 | 7,43 | 7,81 | 7,27 | 7,42 | 0,27% | 52.171,00 |
| 05.10.2026 | 7,63 | 7,96 | 7,40 | 7,40 | -2,89% | 85.015,00 |
| 02.10.2026 | 7,98 | 8,25 | 7,61 | 7,62 | -3,91% | 86.407,00 |
| 01.10.2026 | 7,20 | 8,10 | 7,20 | 7,93 | 9,15% | 80.090,00 |
| 30.09.2026 | 7,77 | 7,77 | 6,96 | 7,27 | -6,14% | 180.110,00 |
| 29.09.2026 | 7,80 | 8,37 | 7,50 | 7,74 | 0,13% | 110.347,00 |
| 28.09.2026 | 8,01 | 8,16 | 7,61 | 7,73 | -3,37% | 30.485,00 |
| 25.09.2026 | 9,16 | 9,36 | 7,50 | 8,00 | -12,47% | 170.478,00 |
| 24.09.2026 | 8,00 | 9,26 | 7,74 | 9,14 | 7,53% | 135.453,00 |
| 23.09.2026 | 8,21 | 8,53 | 7,65 | 8,50 | 3,16% | 54.588,00 |
| 22.09.2026 | 7,87 | 8,48 | 7,86 | 8,24 | 4,70% | 59.230,00 |
| 21.09.2026 | 7,90 | 8,26 | 7,60 | 7,87 | -3,20% | 101.965,00 |
| 18.09.2026 | 7,47 | 8,21 | 7,47 | 8,13 | 9,86% | 1.977.015,00 |
| 17.09.2026 | 6,94 | 7,54 | 6,86 | 7,40 | 7,56% | 149.080,00 |
| 16.09.2026 | 6,93 | 7,31 | 6,64 | 6,88 | -1,01% | 96.507,00 |
| 15.09.2026 | 7,41 | 7,63 | 6,89 | 6,95 | -7,46% | 137.010,00 |
| 14.09.2026 | 7,16 | 7,72 | 6,94 | 7,51 | 2,11% | 134.799,00 |
| 11.09.2026 | 6,97 | 7,52 | 6,87 | 7,36 | 5,98% | 103.563,00 |
| 10.09.2026 | 6,95 | 7,70 | 6,73 | 6,94 | -3,88% | 159.608,00 |
| 09.09.2026 | 7,30 | 7,42 | 6,91 | 7,22 | 0,84% | 136.705,00 |
| 08.09.2026 | 6,34 | 7,30 | 6,11 | 7,16 | 16,05% | 243.751,00 |
| 04.09.2026 | 6,20 | 6,58 | 6,09 | 6,17 | -0,48% | 79.116,00 |
| 03.09.2026 | 5,97 | 6,25 | 5,97 | 6,20 | 4,03% | 42.437,00 |
| 02.09.2026 | 5,92 | 6,47 | 5,90 | 5,96 | 0,68% | 199.726,00 |
| 01.09.2026 | 6,41 | 6,45 | 5,64 | 5,92 | -6,92% | 190.120,00 |
| 31.08.2026 | 6,26 | 6,59 | 6,03 | 6,36 | 0,32% | 160.154,00 |
| 28.08.2026 | 6,30 | 6,51 | 6,05 | 6,34 | -0,16% | 42.364,00 |
| 27.08.2026 | 6,54 | 6,70 | 6,24 | 6,35 | -2,61% | 81.124,00 |
| 26.08.2026 | 6,08 | 6,58 | 6,00 | 6,52 | 8,85% | 131.326,00 |
| 25.08.2026 | 6,29 | 6,40 | 5,57 | 5,99 | -1,96% | 118.202,00 |
| 24.08.2026 | 7,15 | 7,23 | 5,91 | 6,11 | -16,76% | 200.936,00 |
| 21.08.2026 | 7,52 | 7,63 | 7,28 | 7,34 | 0,96% | 56.195,00 |
| 20.08.2026 | 7,99 | 7,99 | 7,26 | 7,27 | -5,71% | 18.931,00 |
| 19.08.2026 | 8,90 | 9,01 | 7,46 | 7,71 | -13,37% | 56.538,00 |
| 18.08.2026 | 9,07 | 9,40 | 8,50 | 8,90 | -0,45% | 55.580,00 |
| 17.08.2026 | 9,15 | 9,79 | 8,80 | 8,94 | -2,08% | 83.092,00 |
| 14.08.2026 | 9,34 | 9,76 | 8,55 | 9,13 | 4,34% | 104.016,00 |
| 13.08.2026 | 7,50 | 9,29 | 7,42 | 8,75 | 17,69% | 99.184,00 |
| 12.08.2026 | 7,48 | 7,72 | 6,91 | 7,44 | -0,47% | 20.508,00 |
| 11.08.2026 | 7,37 | 7,50 | 7,10 | 7,47 | 0,95% | 49.952,00 |