16,300€
-1,81%
Echtzeit-Aktienkurs Team Inc.
Bid:
Ask:
Aktienkurse zur Team Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 16,85 | 16,85 | 16,45 | 16,50 | -0,60% | - |
| 28.08.2025 | 16,75 | 17,20 | 16,55 | 16,60 | -1,19% | - |
| 27.08.2025 | 16,90 | 17,55 | 16,60 | 16,80 | -0,30% | - |
| 26.08.2025 | 16,35 | 17,00 | 16,25 | 16,85 | 1,81% | - |
| 25.08.2025 | 16,05 | 16,70 | 16,05 | 16,55 | 3,12% | - |
| 22.08.2025 | 15,75 | 16,75 | 15,70 | 16,05 | 1,26% | - |
| 21.08.2025 | 16,30 | 16,70 | 15,40 | 15,85 | -2,76% | - |
| 20.08.2025 | 15,85 | 16,55 | 15,85 | 16,30 | 1,56% | - |
| 19.08.2025 | 16,30 | 16,55 | 15,90 | 16,05 | -1,23% | - |
| 18.08.2025 | 16,40 | 16,90 | 15,80 | 16,25 | -0,31% | - |
| 15.08.2025 | 15,50 | 16,70 | 15,10 | 16,30 | 5,50% | - |
| 14.08.2025 | 16,60 | 17,30 | 15,40 | 15,45 | -7,21% | - |
| 13.08.2025 | 14,05 | 16,90 | 14,05 | 16,65 | 18,51% | - |
| 12.08.2025 | 14,50 | 14,50 | 13,70 | 14,05 | -3,44% | - |
| 11.08.2025 | 14,45 | 14,60 | 14,30 | 14,55 | 1,75% | - |
| 08.08.2025 | 14,10 | 14,50 | 14,05 | 14,30 | -0,35% | - |
| 07.08.2025 | 14,40 | 14,50 | 14,15 | 14,35 | -0,35% | - |
| 06.08.2025 | 14,90 | 14,90 | 14,30 | 14,40 | -0,35% | - |
| 05.08.2025 | 14,70 | 14,70 | 14,40 | 14,45 | -2,36% | - |
| 04.08.2025 | 15,00 | 15,05 | 14,30 | 14,80 | 1,37% | - |
| 01.08.2025 | 14,30 | 15,10 | 12,45 | 14,60 | 0,34% | - |
| 31.07.2025 | 15,30 | 15,40 | 14,30 | 14,55 | -3,32% | - |
| 30.07.2025 | 15,25 | 15,25 | 15,00 | 15,05 | 0,33% | - |
| 29.07.2025 | 15,10 | 15,25 | 15,00 | 15,00 | 0,00% | - |
| 28.07.2025 | 14,80 | 17,40 | 14,80 | 15,00 | 1,69% | - |
| 25.07.2025 | 14,55 | 14,95 | 14,55 | 14,75 | 2,43% | - |
| 24.07.2025 | 14,65 | 16,95 | 14,30 | 14,40 | -2,37% | - |
| 23.07.2025 | 14,30 | 16,15 | 14,25 | 14,75 | 2,43% | - |
| 22.07.2025 | 14,65 | 14,70 | 14,30 | 14,40 | -1,37% | - |
| 21.07.2025 | 14,95 | 16,15 | 14,50 | 14,60 | -2,01% | - |
| 18.07.2025 | 15,40 | 15,40 | 14,85 | 14,90 | -5,10% | - |
| 17.07.2025 | 15,20 | 15,95 | 15,20 | 15,70 | 2,61% | - |
| 16.07.2025 | 15,20 | 16,65 | 14,90 | 15,30 | 0,33% | - |
| 15.07.2025 | 15,45 | 15,50 | 14,75 | 15,25 | -1,29% | - |
| 14.07.2025 | 15,45 | 16,00 | 15,15 | 15,45 | -1,28% | - |
| 11.07.2025 | 15,55 | 16,30 | 15,55 | 15,65 | 0,32% | - |
| 10.07.2025 | 15,80 | 15,90 | 15,15 | 15,60 | -0,32% | - |
| 09.07.2025 | 15,85 | 17,05 | 14,35 | 15,65 | -1,57% | - |
| 08.07.2025 | 15,85 | 16,50 | 15,85 | 15,90 | 0,00% | - |
| 07.07.2025 | 16,15 | 16,80 | 15,40 | 15,90 | -1,55% | - |
| 04.07.2025 | 16,10 | 16,15 | 16,10 | 16,15 | -0,31% | - |
| 03.07.2025 | 16,10 | 16,75 | 16,00 | 16,20 | 0,93% | - |
| 02.07.2025 | 15,95 | 16,75 | 15,90 | 16,05 | 0,63% | - |
| 01.07.2025 | 15,50 | 16,55 | 15,40 | 15,95 | 1,59% | - |
| 30.06.2025 | 15,40 | 16,05 | 15,10 | 15,70 | 2,95% | - |
| 27.06.2025 | 15,00 | 15,45 | 14,70 | 15,25 | 0,66% | - |
| 26.06.2025 | 15,30 | 15,75 | 14,75 | 15,15 | -1,30% | - |
| 25.06.2025 | 15,85 | 16,50 | 14,85 | 15,35 | -3,46% | - |
| 24.06.2025 | 17,15 | 17,40 | 15,50 | 15,90 | -7,02% | - |
| 23.06.2025 | 16,70 | 18,20 | 16,70 | 17,10 | -0,58% | - |
| 20.06.2025 | 17,00 | 17,65 | 16,65 | 17,20 | -1,15% | - |
| 19.06.2025 | 17,55 | 17,60 | 17,40 | 17,40 | 0,00% | - |
| 18.06.2025 | 17,30 | 17,95 | 17,20 | 17,40 | -2,25% | - |
| 17.06.2025 | 17,40 | 18,20 | 17,10 | 17,80 | 1,71% | - |
| 16.06.2025 | 16,90 | 17,75 | 16,90 | 17,50 | 2,34% | - |
| 13.06.2025 | 17,10 | 18,15 | 17,00 | 17,10 | 0,00% | - |
| 12.06.2025 | 16,60 | 17,15 | 16,55 | 17,10 | -0,58% | - |
| 11.06.2025 | 16,65 | 17,20 | 16,55 | 17,20 | 2,08% | - |
| 10.06.2025 | 16,10 | 16,90 | 16,05 | 16,85 | 5,97% | - |
| 09.06.2025 | 16,35 | 16,75 | 15,90 | 15,90 | -4,50% | - |
| 06.06.2025 | 16,30 | 17,25 | 16,30 | 16,65 | -1,19% | - |
| 05.06.2025 | 16,90 | 18,00 | 16,65 | 16,85 | 0,90% | - |
| 04.06.2025 | 16,80 | 16,85 | 16,60 | 16,70 | -0,60% | - |
| 03.06.2025 | 16,60 | 18,55 | 16,30 | 16,80 | 2,44% | - |
| 02.06.2025 | 15,40 | 16,70 | 13,85 | 16,40 | 3,47% | - |
| 30.05.2025 | 16,05 | 17,15 | 15,85 | 15,85 | -1,25% | - |
| 29.05.2025 | 16,75 | 16,80 | 15,65 | 16,05 | -2,73% | - |
| 28.05.2025 | 16,65 | 17,15 | 16,50 | 16,50 | -0,90% | - |
| 27.05.2025 | 17,20 | 17,75 | 15,75 | 16,65 | -5,40% | - |
| 26.05.2025 | 17,10 | 17,60 | 17,10 | 17,60 | 1,15% | - |
| 23.05.2025 | 18,90 | 18,95 | 17,40 | 17,40 | -8,42% | - |
| 22.05.2025 | 16,00 | 19,45 | 16,00 | 19,00 | 17,28% | - |
| 21.05.2025 | 18,30 | 18,90 | 16,20 | 16,20 | -12,20% | - |
| 20.05.2025 | 18,50 | 19,20 | 17,10 | 18,45 | -0,81% | - |
| 19.05.2025 | 19,00 | 19,05 | 15,05 | 18,60 | -4,12% | - |
| 16.05.2025 | 18,90 | 19,70 | 18,90 | 19,40 | 0,00% | - |
| 15.05.2025 | 18,70 | 20,05 | 18,05 | 19,40 | 0,52% | - |
| 14.05.2025 | 19,75 | 19,90 | 16,95 | 19,30 | -3,74% | - |
| 13.05.2025 | 19,05 | 21,60 | 18,95 | 20,05 | 4,97% | - |
| 12.05.2025 | 18,60 | 19,25 | 15,05 | 19,10 | 3,24% | - |
| 09.05.2025 | 17,50 | 18,70 | 17,50 | 18,50 | 1,65% | - |
| 08.05.2025 | 18,90 | 19,20 | 16,00 | 18,20 | -3,70% | - |
| 07.05.2025 | 18,70 | 19,25 | 18,70 | 18,90 | 0,80% | - |
| 06.05.2025 | 18,30 | 19,15 | 18,30 | 18,75 | 0,00% | - |
| 05.05.2025 | 18,20 | 19,05 | 15,85 | 18,75 | 2,74% | - |
| 02.05.2025 | 18,30 | 19,35 | 18,05 | 18,25 | 0,83% | - |
| 30.04.2025 | 19,35 | 20,25 | 17,70 | 18,10 | -6,22% | - |
| 29.04.2025 | 18,95 | 19,95 | 18,80 | 19,30 | 2,39% | - |
| 28.04.2025 | 19,20 | 20,00 | 18,75 | 18,85 | -3,83% | - |
| 25.04.2025 | 19,00 | 19,95 | 19,00 | 19,60 | 1,03% | - |
| 24.04.2025 | 19,70 | 19,95 | 18,80 | 19,40 | -2,02% | - |
| 23.04.2025 | 17,60 | 20,70 | 17,60 | 19,80 | 10,61% | - |
| 22.04.2025 | 20,70 | 20,90 | 17,60 | 17,90 | -13,11% | - |
| 17.04.2025 | 19,85 | 21,00 | 19,65 | 20,60 | 4,04% | - |
| 16.04.2025 | 20,90 | 21,30 | 18,60 | 19,80 | -6,16% | - |
| 15.04.2025 | 19,90 | 21,20 | 19,90 | 21,10 | 3,94% | - |
| 14.04.2025 | 18,60 | 20,30 | 18,60 | 20,30 | 6,56% | - |
| 11.04.2025 | 18,55 | 19,35 | 17,85 | 19,05 | 2,97% | - |
| 10.04.2025 | 18,30 | 18,80 | 17,30 | 18,50 | 0,00% | - |
| 09.04.2025 | 16,40 | 18,70 | 13,65 | 18,50 | 10,12% | - |