2,890€
1,40%
Echtzeit-Aktienkurs TeamViewer AG (ADR´s)
Bid:
Ask:
Aktienkurse zur TeamViewer AG (ADR´s) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 2,48 | 2,63 | 2,46 | 2,57 | 3,21% | - |
| 04.05.2026 | 2,38 | 2,54 | 2,38 | 2,49 | 4,18% | - |
| 30.04.2026 | 2,38 | 2,42 | 2,31 | 2,39 | 0,00% | 130,00 |
| 29.04.2026 | 2,36 | 2,41 | 2,31 | 2,39 | 0,84% | - |
| 28.04.2026 | 2,40 | 2,40 | 2,29 | 2,37 | -0,84% | - |
| 27.04.2026 | 2,38 | 2,41 | 2,32 | 2,39 | 0,00% | - |
| 24.04.2026 | 2,39 | 2,45 | 2,32 | 2,39 | 0,84% | 16,00 |
| 23.04.2026 | 2,45 | 2,46 | 2,30 | 2,37 | -4,05% | - |
| 22.04.2026 | 2,48 | 2,49 | 2,39 | 2,47 | 0,41% | 2.663,00 |
| 21.04.2026 | 2,49 | 2,49 | 2,41 | 2,46 | -1,20% | - |
| 20.04.2026 | 2,51 | 2,53 | 2,39 | 2,49 | -3,11% | 2.285,00 |
| 17.04.2026 | 2,41 | 2,66 | 2,40 | 2,57 | 5,76% | - |
| 16.04.2026 | 2,31 | 2,43 | 2,28 | 2,43 | 5,19% | - |
| 15.04.2026 | 2,20 | 2,31 | 2,17 | 2,31 | 4,52% | - |
| 14.04.2026 | 2,15 | 2,25 | 2,15 | 2,21 | 2,79% | - |
| 13.04.2026 | 2,11 | 2,15 | 2,04 | 2,15 | 1,65% | 140,00 |
| 10.04.2026 | 2,15 | 2,19 | 2,06 | 2,12 | -1,63% | - |
| 09.04.2026 | 2,21 | 2,21 | 2,07 | 2,15 | -3,59% | 1.125,00 |
| 08.04.2026 | 2,23 | 2,33 | 2,16 | 2,23 | 0,90% | - |
| 07.04.2026 | 2,19 | 2,25 | 2,12 | 2,21 | 0,91% | - |
| 02.04.2026 | 2,18 | 2,21 | 2,10 | 2,19 | -0,90% | - |
| 01.04.2026 | 2,21 | 2,25 | 2,10 | 2,21 | 0,45% | - |
| 31.03.2026 | 2,22 | 2,24 | 2,10 | 2,20 | -0,45% | - |
| 30.03.2026 | 2,06 | 2,23 | 2,06 | 2,21 | 0,91% | - |
| 27.03.2026 | 2,27 | 2,29 | 2,16 | 2,19 | -3,52% | 600,00 |
| 26.03.2026 | 2,27 | 2,29 | 2,15 | 2,27 | 0,00% | - |
| 25.03.2026 | 2,20 | 2,29 | 2,18 | 2,27 | 2,71% | - |
| 24.03.2026 | 2,23 | 2,24 | 2,12 | 2,21 | -2,64% | - |
| 23.03.2026 | 2,16 | 2,27 | 2,11 | 2,27 | 4,13% | - |
| 20.03.2026 | 2,25 | 2,26 | 2,14 | 2,18 | -3,96% | - |
| 19.03.2026 | 2,21 | 2,27 | 2,18 | 2,27 | 1,79% | - |
| 18.03.2026 | 2,32 | 2,39 | 2,16 | 2,23 | -3,46% | - |
| 17.03.2026 | 2,21 | 2,32 | 2,21 | 2,31 | 2,67% | - |
| 16.03.2026 | 2,26 | 2,34 | 2,19 | 2,25 | -3,43% | 1.625,00 |
| 13.03.2026 | 2,27 | 2,35 | 2,25 | 2,33 | 1,75% | - |
| 12.03.2026 | 2,26 | 2,30 | 2,22 | 2,29 | 0,88% | - |
| 11.03.2026 | 2,29 | 2,30 | 2,19 | 2,27 | -0,87% | - |
| 10.03.2026 | 2,39 | 2,40 | 2,22 | 2,29 | -5,76% | - |
| 09.03.2026 | 2,33 | 2,43 | 2,29 | 2,43 | 1,67% | - |
| 06.03.2026 | 2,30 | 2,41 | 2,29 | 2,39 | 3,46% | 522,00 |
| 05.03.2026 | 2,28 | 2,31 | 2,21 | 2,31 | 0,87% | - |
| 04.03.2026 | 2,24 | 2,29 | 2,18 | 2,29 | 0,88% | - |
| 03.03.2026 | 2,24 | 2,27 | 2,15 | 2,27 | 0,89% | - |
| 02.03.2026 | 2,27 | 2,30 | 2,19 | 2,25 | -2,60% | - |
| 27.02.2026 | 2,33 | 2,36 | 2,24 | 2,31 | -1,70% | - |
| 26.02.2026 | 2,27 | 2,35 | 2,22 | 2,35 | 3,52% | - |
| 25.02.2026 | 2,27 | 2,27 | 2,18 | 2,27 | 0,00% | - |
| 24.02.2026 | 2,30 | 2,31 | 2,20 | 2,27 | -1,73% | - |
| 23.02.2026 | 2,41 | 2,41 | 2,24 | 2,31 | -4,94% | - |
| 20.02.2026 | 2,41 | 2,43 | 2,29 | 2,43 | 0,83% | 6.000,00 |
| 19.02.2026 | 2,41 | 2,45 | 2,33 | 2,41 | 0,00% | - |
| 18.02.2026 | 2,42 | 2,42 | 2,28 | 2,41 | 0,00% | - |
| 17.02.2026 | 2,46 | 2,47 | 2,35 | 2,41 | -3,21% | - |
| 16.02.2026 | 2,61 | 2,70 | 2,47 | 2,49 | -4,60% | - |
| 13.02.2026 | 2,65 | 2,69 | 2,57 | 2,61 | -1,51% | 725,00 |
| 12.02.2026 | 2,80 | 2,80 | 2,57 | 2,65 | -5,02% | - |
| 11.02.2026 | 2,78 | 2,82 | 2,71 | 2,79 | 0,00% | - |
| 10.02.2026 | 2,77 | 2,90 | 2,67 | 2,79 | -6,06% | - |
| 09.02.2026 | 2,87 | 2,99 | 2,85 | 2,97 | 3,48% | - |
| 06.02.2026 | 2,79 | 2,87 | 2,75 | 2,87 | 2,87% | - |
| 05.02.2026 | 2,80 | 2,87 | 2,74 | 2,79 | 0,00% | - |
| 04.02.2026 | 2,74 | 2,79 | 2,65 | 2,79 | 1,45% | 4.200,00 |
| 03.02.2026 | 2,89 | 2,90 | 2,69 | 2,75 | -4,18% | - |
| 02.02.2026 | 2,79 | 2,90 | 2,77 | 2,87 | 2,14% | - |
| 30.01.2026 | 2,77 | 2,83 | 2,74 | 2,81 | 0,72% | - |
| 29.01.2026 | 2,82 | 2,85 | 2,69 | 2,79 | -2,11% | - |
| 28.01.2026 | 2,81 | 2,85 | 2,77 | 2,85 | 1,42% | - |
| 27.01.2026 | 2,91 | 2,94 | 2,72 | 2,81 | -3,44% | 702,00 |
| 26.01.2026 | 2,91 | 2,93 | 2,82 | 2,91 | -0,68% | - |
| 23.01.2026 | 2,94 | 2,95 | 2,83 | 2,93 | 0,00% | - |
| 22.01.2026 | 2,88 | 2,93 | 2,81 | 2,93 | 2,81% | - |
| 21.01.2026 | 2,73 | 2,85 | 2,70 | 2,85 | 4,40% | - |
| 20.01.2026 | 2,82 | 2,84 | 2,66 | 2,73 | -4,21% | - |
| 19.01.2026 | 2,86 | 2,87 | 2,81 | 2,85 | -1,38% | - |
| 16.01.2026 | 2,94 | 3,01 | 2,82 | 2,89 | -2,03% | - |
| 15.01.2026 | 3,02 | 3,04 | 2,88 | 2,95 | -2,64% | - |
| 14.01.2026 | 3,12 | 3,12 | 2,95 | 3,03 | -1,30% | - |
| 13.01.2026 | 3,19 | 3,25 | 3,03 | 3,07 | -3,15% | - |
| 12.01.2026 | 3,05 | 3,17 | 3,01 | 3,17 | 4,62% | - |
| 09.01.2026 | 2,99 | 3,11 | 2,94 | 3,03 | 4,84% | - |
| 08.01.2026 | 2,86 | 2,93 | 2,81 | 2,89 | 0,00% | - |
| 07.01.2026 | 2,87 | 2,89 | 2,75 | 2,89 | 0,70% | - |
| 06.01.2026 | 2,99 | 2,99 | 2,82 | 2,87 | -4,01% | - |
| 05.01.2026 | 3,01 | 3,01 | 2,90 | 2,99 | 0,00% | - |
| 02.01.2026 | 3,04 | 3,09 | 2,94 | 2,99 | -1,32% | - |
| 30.12.2025 | 2,98 | 3,03 | 2,95 | 3,03 | 2,02% | - |
| 29.12.2025 | 2,96 | 2,99 | 2,91 | 2,97 | 0,68% | - |
| 23.12.2025 | 3,01 | 3,01 | 2,86 | 2,95 | -1,34% | - |
| 22.12.2025 | 2,89 | 3,01 | 2,87 | 2,99 | 3,46% | - |
| 19.12.2025 | 2,84 | 2,91 | 2,77 | 2,89 | 2,12% | - |
| 18.12.2025 | 2,82 | 2,84 | 2,76 | 2,83 | 1,43% | - |
| 17.12.2025 | 2,80 | 2,84 | 2,75 | 2,79 | -0,71% | - |
| 16.12.2025 | 2,82 | 2,83 | 2,74 | 2,81 | -0,71% | 156,00 |
| 15.12.2025 | 2,85 | 2,89 | 2,77 | 2,83 | 0,00% | - |
| 12.12.2025 | 2,84 | 2,87 | 2,78 | 2,83 | -0,70% | - |
| 11.12.2025 | 2,79 | 2,85 | 2,75 | 2,85 | 2,15% | - |
| 10.12.2025 | 2,85 | 2,85 | 2,77 | 2,79 | -1,41% | 180,00 |
| 09.12.2025 | 2,77 | 2,83 | 2,75 | 2,83 | 1,43% | - |
| 08.12.2025 | 2,81 | 2,83 | 2,74 | 2,79 | 0,00% | - |
| 05.12.2025 | 2,80 | 2,80 | 2,72 | 2,79 | 0,00% | - |