2,860€
3,62%
Echtzeit-Aktienkurs TeamViewer AG (ADR´s)
Bid:
Ask:
Aktienkurse zur TeamViewer AG (ADR´s) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 2,90 | 2,91 | 2,85 | 2,86 | -0,35% | - |
| 22.05.2026 | 2,83 | 2,89 | 2,77 | 2,87 | 3,61% | - |
| 21.05.2026 | 2,91 | 2,91 | 2,76 | 2,77 | -3,48% | - |
| 20.05.2026 | 2,89 | 2,90 | 2,78 | 2,87 | 0,70% | - |
| 19.05.2026 | 2,83 | 2,95 | 2,76 | 2,85 | 2,89% | - |
| 18.05.2026 | 2,72 | 2,83 | 2,70 | 2,77 | 6,95% | - |
| 15.05.2026 | 2,59 | 2,66 | 2,59 | 2,59 | 4,44% | - |
| 14.05.2026 | 2,65 | 2,65 | 2,48 | 2,48 | -5,34% | - |
| 13.05.2026 | 2,70 | 2,72 | 2,58 | 2,62 | -1,50% | - |
| 12.05.2026 | 2,72 | 2,72 | 2,62 | 2,66 | -1,12% | - |
| 11.05.2026 | 2,73 | 2,77 | 2,68 | 2,69 | 0,00% | - |
| 08.05.2026 | 2,83 | 2,84 | 2,65 | 2,69 | -3,58% | - |
| 07.05.2026 | 2,68 | 2,83 | 2,68 | 2,79 | 4,10% | - |
| 06.05.2026 | 2,59 | 2,89 | 2,48 | 2,68 | 8,94% | - |
| 05.05.2026 | 2,44 | 2,59 | 2,44 | 2,46 | 0,00% | - |
| 04.05.2026 | 2,39 | 2,50 | 2,32 | 2,46 | 6,03% | - |
| 30.04.2026 | 2,37 | 2,39 | 2,31 | 2,32 | 4,50% | - |
| 29.04.2026 | 2,37 | 2,39 | 2,22 | 2,22 | -3,48% | - |
| 28.04.2026 | 2,39 | 2,40 | 2,29 | 2,30 | -2,95% | - |
| 27.04.2026 | 2,39 | 2,39 | 2,34 | 2,37 | 0,85% | - |
| 24.04.2026 | 2,39 | 2,40 | 2,32 | 2,35 | 0,00% | - |
| 23.04.2026 | 2,44 | 2,46 | 2,31 | 2,35 | -2,89% | - |
| 22.04.2026 | 2,49 | 2,49 | 2,40 | 2,42 | -1,63% | - |
| 21.04.2026 | 2,49 | 2,49 | 2,41 | 2,46 | 1,23% | - |
| 20.04.2026 | 2,52 | 2,53 | 2,41 | 2,43 | -2,02% | - |
| 17.04.2026 | 2,43 | 2,63 | 2,40 | 2,48 | 4,64% | - |
| 16.04.2026 | 2,33 | 2,41 | 2,30 | 2,37 | 3,95% | - |
| 15.04.2026 | 2,21 | 2,28 | 2,17 | 2,28 | 10,68% | - |
| 14.04.2026 | 2,17 | 2,23 | 2,06 | 2,06 | 0,49% | - |
| 13.04.2026 | 2,10 | 2,11 | 2,05 | 2,05 | -4,65% | - |
| 10.04.2026 | 2,15 | 2,17 | 2,09 | 2,15 | 7,50% | - |
| 09.04.2026 | 2,21 | 2,21 | 2,00 | 2,00 | -7,41% | - |
| 08.04.2026 | 2,23 | 2,33 | 2,16 | 2,16 | 4,85% | - |
| 07.04.2026 | 2,21 | 2,25 | 2,06 | 2,06 | -5,50% | - |
| 02.04.2026 | 2,18 | 2,18 | 2,14 | 2,18 | -1,80% | - |
| 01.04.2026 | 2,23 | 2,23 | 2,10 | 2,22 | 4,72% | - |
| 31.03.2026 | 2,23 | 2,23 | 2,10 | 2,12 | -2,30% | - |
| 30.03.2026 | 2,20 | 2,23 | 2,12 | 2,17 | -0,91% | - |
| 27.03.2026 | 2,27 | 2,29 | 2,16 | 2,19 | -2,67% | - |
| 26.03.2026 | 2,26 | 2,26 | 2,16 | 2,25 | 1,81% | - |
| 25.03.2026 | 2,21 | 2,29 | 2,18 | 2,21 | 2,79% | - |
| 24.03.2026 | 2,24 | 2,24 | 2,12 | 2,15 | -4,02% | - |
| 23.03.2026 | 2,16 | 2,27 | 2,13 | 2,24 | 2,75% | - |
| 20.03.2026 | 2,26 | 2,26 | 2,14 | 2,18 | -1,80% | - |
| 19.03.2026 | 2,23 | 2,25 | 2,18 | 2,22 | -3,48% | - |
| 18.03.2026 | 2,32 | 2,38 | 2,29 | 2,30 | -0,43% | - |
| 17.03.2026 | 2,23 | 2,32 | 2,20 | 2,31 | 4,52% | - |
| 16.03.2026 | 2,30 | 2,30 | 2,19 | 2,21 | -4,33% | - |
| 13.03.2026 | 2,29 | 2,35 | 2,26 | 2,31 | 1,76% | - |
| 12.03.2026 | 2,25 | 2,29 | 2,22 | 2,27 | -0,87% | - |
| 11.03.2026 | 2,29 | 2,29 | 2,19 | 2,29 | 7,01% | - |
| 10.03.2026 | 2,39 | 2,39 | 2,14 | 2,14 | -5,31% | - |
| 09.03.2026 | 2,33 | 2,40 | 2,24 | 2,26 | -3,83% | - |
| 06.03.2026 | 2,33 | 2,41 | 2,28 | 2,35 | 3,98% | - |
| 05.03.2026 | 2,27 | 2,30 | 2,23 | 2,26 | 1,80% | - |
| 04.03.2026 | 2,25 | 2,26 | 2,19 | 2,22 | 5,71% | - |
| 03.03.2026 | 2,25 | 2,25 | 2,10 | 2,10 | -4,98% | - |
| 02.03.2026 | 2,27 | 2,38 | 2,19 | 2,21 | -1,34% | - |
| 27.02.2026 | 2,33 | 2,34 | 2,24 | 2,24 | -1,75% | - |
| 26.02.2026 | 2,27 | 2,30 | 2,22 | 2,28 | 2,24% | - |
| 25.02.2026 | 2,27 | 2,27 | 2,18 | 2,23 | 0,00% | - |
| 24.02.2026 | 2,31 | 2,31 | 2,20 | 2,23 | -1,33% | - |
| 23.02.2026 | 2,41 | 2,41 | 2,24 | 2,26 | -0,88% | - |
| 20.02.2026 | 2,35 | 2,36 | 2,28 | 2,28 | -3,80% | - |
| 19.02.2026 | 2,41 | 2,43 | 2,37 | 2,37 | 0,85% | - |
| 18.02.2026 | 2,41 | 2,42 | 2,28 | 2,35 | -0,42% | - |
| 17.02.2026 | 2,52 | 2,52 | 2,35 | 2,36 | 0,85% | - |
| 16.02.2026 | 2,61 | 2,66 | 2,34 | 2,34 | -11,36% | - |
| 13.02.2026 | 2,65 | 2,65 | 2,59 | 2,64 | 5,60% | - |
| 12.02.2026 | 2,78 | 2,80 | 2,50 | 2,50 | -8,09% | - |
| 11.02.2026 | 2,78 | 2,79 | 2,71 | 2,72 | -0,73% | - |
| 10.02.2026 | 2,76 | 2,85 | 2,68 | 2,74 | -5,19% | - |
| 09.02.2026 | 2,87 | 2,97 | 2,84 | 2,89 | 7,04% | - |
| 06.02.2026 | 2,80 | 2,83 | 2,70 | 2,70 | 1,50% | - |
| 05.02.2026 | 2,77 | 2,85 | 2,66 | 2,66 | -3,97% | - |
| 04.02.2026 | 2,74 | 2,77 | 2,66 | 2,77 | 1,47% | - |
| 03.02.2026 | 2,88 | 2,90 | 2,69 | 2,73 | -3,53% | - |
| 02.02.2026 | 2,80 | 2,85 | 2,78 | 2,83 | 2,54% | - |
| 30.01.2026 | 2,77 | 2,81 | 2,74 | 2,76 | 1,85% | - |
| 29.01.2026 | 2,84 | 2,84 | 2,69 | 2,71 | -2,87% | - |
| 28.01.2026 | 2,81 | 2,83 | 2,78 | 2,79 | 0,72% | - |
| 27.01.2026 | 2,89 | 2,92 | 2,73 | 2,77 | -2,12% | - |
| 26.01.2026 | 2,92 | 2,92 | 2,82 | 2,83 | 2,54% | - |
| 23.01.2026 | 2,93 | 2,93 | 2,76 | 2,76 | -3,83% | - |
| 22.01.2026 | 2,87 | 2,93 | 2,80 | 2,87 | 5,51% | - |
| 21.01.2026 | 2,74 | 2,76 | 2,71 | 2,72 | -2,51% | - |
| 20.01.2026 | 2,83 | 2,84 | 2,78 | 2,79 | -2,11% | - |
| 19.01.2026 | 2,85 | 2,87 | 2,80 | 2,85 | 1,06% | - |
| 16.01.2026 | 2,95 | 2,99 | 2,82 | 2,82 | -5,05% | - |
| 15.01.2026 | 3,04 | 3,04 | 2,97 | 2,97 | -0,67% | - |
| 14.01.2026 | 3,02 | 3,03 | 2,96 | 2,99 | -1,97% | 1.045,00 |
| 13.01.2026 | 3,19 | 3,25 | 3,03 | 3,05 | 0,33% | - |
| 12.01.2026 | 2,96 | 3,14 | 2,96 | 3,04 | 4,11% | - |
| 09.01.2026 | 2,85 | 3,08 | 2,85 | 2,92 | 2,46% | - |
| 08.01.2026 | 2,87 | 2,90 | 2,81 | 2,85 | 3,26% | - |
| 07.01.2026 | 2,87 | 2,88 | 2,74 | 2,76 | -3,50% | - |
| 06.01.2026 | 2,99 | 2,99 | 2,82 | 2,86 | -2,72% | - |
| 05.01.2026 | 3,00 | 3,01 | 2,88 | 2,94 | -2,33% | - |
| 02.01.2026 | 2,93 | 3,01 | 2,93 | 3,01 | 6,74% | - |
| 30.12.2025 | 2,96 | 3,03 | 2,82 | 2,82 | 2,17% | - |