21,950€
-0,09%
Echtzeit-Aktienkurs Ten Square Games S.A.
Bid:
Ask:
Aktienkurse zur Ten Square Games S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 22,00 | 22,00 | 21,98 | 21,98 | 0,05% | - |
| 20.10.2026 | 21,87 | 22,05 | 21,78 | 21,97 | 0,41% | - |
| 19.10.2026 | 22,51 | 22,56 | 21,53 | 21,88 | -2,63% | - |
| 16.10.2026 | 22,39 | 22,79 | 22,33 | 22,47 | 0,31% | - |
| 15.10.2026 | 22,40 | 22,40 | 22,39 | 22,40 | -0,31% | - |
| 14.10.2026 | 22,53 | 22,63 | 22,44 | 22,47 | -0,22% | - |
| 13.10.2026 | 22,61 | 22,81 | 22,49 | 22,52 | -0,40% | - |
| 12.10.2026 | 22,75 | 22,81 | 22,54 | 22,61 | -0,57% | - |
| 09.10.2026 | 22,83 | 22,89 | 22,54 | 22,74 | -0,13% | - |
| 08.10.2026 | 22,53 | 22,82 | 22,45 | 22,77 | 0,75% | - |
| 07.10.2026 | 22,90 | 23,18 | 22,50 | 22,60 | -1,57% | - |
| 06.10.2026 | 22,72 | 23,19 | 22,69 | 22,96 | 1,10% | - |
| 05.10.2026 | 22,35 | 22,75 | 22,31 | 22,71 | 1,29% | - |
| 02.10.2026 | 22,62 | 22,73 | 22,27 | 22,42 | -0,71% | - |
| 01.10.2026 | 23,13 | 23,16 | 22,57 | 22,58 | -2,25% | - |
| 30.09.2026 | 22,69 | 23,20 | 22,60 | 23,10 | 2,03% | - |
| 29.09.2026 | 22,44 | 22,86 | 22,33 | 22,64 | 0,58% | - |
| 28.09.2026 | 22,66 | 22,73 | 22,28 | 22,51 | -1,01% | - |
| 25.09.2026 | 22,71 | 22,83 | 22,44 | 22,74 | 0,40% | - |
| 24.09.2026 | 22,40 | 22,94 | 22,37 | 22,65 | 0,80% | - |
| 23.09.2026 | 22,85 | 23,03 | 22,33 | 22,47 | -1,58% | - |
| 22.09.2026 | 23,12 | 23,39 | 22,77 | 22,83 | -1,30% | - |
| 21.09.2026 | 22,61 | 23,21 | 22,51 | 23,13 | 2,66% | 17,00 |
| 18.09.2026 | 22,98 | 23,04 | 22,47 | 22,53 | -1,96% | - |
| 17.09.2026 | 22,73 | 23,35 | 22,60 | 22,98 | 1,28% | - |
| 16.09.2026 | 23,61 | 23,62 | 22,65 | 22,69 | -3,77% | - |
| 15.09.2026 | 23,97 | 23,97 | 23,45 | 23,58 | -1,79% | - |
| 14.09.2026 | 24,27 | 24,36 | 23,76 | 24,01 | -1,27% | - |
| 11.09.2026 | 24,05 | 24,50 | 23,93 | 24,32 | 1,46% | - |
| 10.09.2026 | 24,66 | 24,67 | 23,97 | 23,97 | -2,64% | - |
| 09.09.2026 | 24,63 | 24,86 | 24,39 | 24,62 | -0,04% | - |
| 08.09.2026 | 24,23 | 24,76 | 24,15 | 24,63 | 1,57% | - |
| 07.09.2026 | 24,01 | 24,35 | 24,00 | 24,25 | 0,83% | 13,00 |
| 04.09.2026 | 23,68 | 24,26 | 23,56 | 24,05 | 1,52% | - |
| 03.09.2026 | 23,75 | 23,75 | 23,47 | 23,69 | -0,13% | - |
| 02.09.2026 | 23,49 | 23,76 | 23,34 | 23,72 | 1,07% | - |
| 01.09.2026 | 24,12 | 24,22 | 23,47 | 23,47 | -2,61% | 14,00 |
| 31.08.2026 | 23,91 | 24,26 | 23,69 | 24,10 | 0,88% | - |
| 28.08.2026 | 23,77 | 24,31 | 23,70 | 23,89 | 0,55% | - |
| 27.08.2026 | 24,17 | 24,17 | 23,67 | 23,76 | -1,49% | - |
| 26.08.2026 | 24,53 | 24,87 | 24,08 | 24,12 | -1,63% | - |
| 25.08.2026 | 23,77 | 24,71 | 23,18 | 24,52 | 3,24% | - |
| 24.08.2026 | 23,82 | 24,43 | 23,67 | 23,75 | -0,34% | - |
| 21.08.2026 | 23,45 | 23,87 | 23,42 | 23,83 | 1,79% | 350,00 |
| 20.08.2026 | 23,43 | 23,67 | 23,39 | 23,41 | 0,00% | - |
| 19.08.2026 | 23,71 | 23,78 | 23,36 | 23,41 | -7,91% | - |
| 05.05.2026 | 25,40 | 25,76 | 25,24 | 25,42 | 0,32% | - |
| 04.05.2026 | 25,42 | 25,70 | 25,20 | 25,34 | 0,00% | - |
| 30.04.2026 | 25,15 | 25,47 | 25,14 | 25,34 | 0,32% | - |
| 29.04.2026 | 25,39 | 25,57 | 25,21 | 25,26 | -0,32% | 1.690,00 |
| 28.04.2026 | 25,48 | 25,53 | 25,23 | 25,34 | -0,74% | - |
| 27.04.2026 | 26,05 | 26,06 | 25,40 | 25,53 | -2,18% | - |
| 24.04.2026 | 26,13 | 26,32 | 25,89 | 26,10 | -0,04% | - |
| 23.04.2026 | 26,47 | 26,53 | 25,92 | 26,11 | -1,62% | 78,00 |
| 22.04.2026 | 26,03 | 26,71 | 26,03 | 26,54 | 2,47% | - |
| 21.04.2026 | 26,09 | 26,21 | 25,87 | 25,90 | -0,77% | - |
| 20.04.2026 | 25,96 | 26,16 | 25,71 | 26,10 | -0,15% | 1.363,00 |
| 17.04.2026 | 25,74 | 26,34 | 25,73 | 26,14 | 1,59% | - |
| 16.04.2026 | 26,07 | 26,15 | 25,58 | 25,73 | -1,15% | - |
| 15.04.2026 | 25,57 | 26,15 | 25,37 | 26,03 | 1,64% | 520,00 |
| 14.04.2026 | 25,07 | 25,61 | 25,00 | 25,61 | 2,11% | 598,00 |
| 13.04.2026 | 24,72 | 25,10 | 24,52 | 25,08 | 0,84% | - |
| 10.04.2026 | 24,56 | 25,09 | 24,39 | 24,87 | 1,18% | 478,00 |
| 09.04.2026 | 24,64 | 24,69 | 24,31 | 24,58 | -0,53% | 378,00 |
| 08.04.2026 | 24,49 | 24,91 | 23,92 | 24,71 | 3,17% | 1.400,00 |
| 07.04.2026 | 23,78 | 24,41 | 23,69 | 23,95 | 0,52% | 480,00 |
| 02.04.2026 | 23,58 | 23,85 | 23,23 | 23,83 | 0,85% | - |
| 01.04.2026 | 23,13 | 23,68 | 23,08 | 23,63 | 2,38% | - |
| 31.03.2026 | 22,75 | 23,23 | 22,73 | 23,08 | 1,54% | - |
| 30.03.2026 | 22,40 | 22,83 | 21,88 | 22,73 | 1,56% | 328,00 |
| 27.03.2026 | 23,03 | 23,05 | 22,33 | 22,38 | -2,82% | - |
| 26.03.2026 | 23,70 | 23,70 | 22,88 | 23,03 | -2,95% | - |
| 25.03.2026 | 23,35 | 23,83 | 23,25 | 23,73 | 1,50% | - |
| 24.03.2026 | 24,60 | 24,65 | 22,38 | 23,38 | -5,08% | - |
| 23.03.2026 | 24,23 | 24,73 | 23,33 | 24,63 | 1,55% | - |
| 20.03.2026 | 24,25 | 24,43 | 23,93 | 24,25 | -0,10% | 282,00 |
| 19.03.2026 | 24,33 | 24,40 | 23,80 | 24,28 | -0,21% | - |
| 18.03.2026 | 24,53 | 24,58 | 24,23 | 24,33 | 0,72% | - |
| 17.03.2026 | 24,40 | 24,63 | 24,15 | 24,15 | -1,33% | - |
| 16.03.2026 | 24,48 | 24,53 | 24,00 | 24,48 | 0,20% | 526,00 |
| 13.03.2026 | 24,33 | 24,65 | 23,98 | 24,43 | 0,41% | - |
| 12.03.2026 | 24,88 | 24,95 | 24,25 | 24,33 | -2,41% | 550,00 |
| 11.03.2026 | 25,18 | 25,28 | 24,85 | 24,93 | -0,99% | - |
| 10.03.2026 | 24,78 | 25,28 | 24,73 | 25,18 | 1,82% | - |
| 09.03.2026 | 24,30 | 24,78 | 23,50 | 24,73 | 1,02% | - |
| 06.03.2026 | 25,10 | 25,43 | 24,23 | 24,48 | -2,39% | 14,00 |
| 05.03.2026 | 24,45 | 25,63 | 24,43 | 25,08 | 2,45% | 650,00 |
| 04.03.2026 | 22,80 | 24,88 | 22,80 | 24,48 | 7,23% | - |
| 03.03.2026 | 24,15 | 24,20 | 22,70 | 22,83 | -5,58% | - |
| 02.03.2026 | 24,48 | 24,50 | 23,63 | 24,18 | -1,63% | - |
| 27.02.2026 | 24,38 | 24,98 | 24,38 | 24,58 | 0,82% | 1.300,00 |
| 26.02.2026 | 24,48 | 24,58 | 24,28 | 24,38 | -0,61% | - |
| 25.02.2026 | 24,50 | 24,65 | 24,28 | 24,53 | 0,20% | - |
| 24.02.2026 | 24,50 | 24,63 | 23,98 | 24,48 | -0,20% | - |
| 23.02.2026 | 23,90 | 24,70 | 23,88 | 24,53 | 2,51% | 136,00 |
| 20.02.2026 | 23,85 | 23,93 | 23,58 | 23,93 | 0,21% | 615,00 |
| 19.02.2026 | 24,58 | 24,73 | 23,83 | 23,88 | -3,05% | - |
| 18.02.2026 | 24,23 | 24,73 | 24,23 | 24,63 | 1,44% | - |
| 17.02.2026 | 24,10 | 24,38 | 23,83 | 24,28 | 0,62% | - |
| 16.02.2026 | 24,35 | 24,43 | 24,00 | 24,13 | -1,03% | - |