14,550$
0,48%
Echtzeit-Aktienkurs Team Inc.
Bid:
Ask:
Aktienkurse zur Team Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 14,45 | 14,72 | 14,45 | 14,55 | 0,48% | 2.510,00 |
| 13.10.2025 | 14,99 | 15,21 | 14,48 | 14,48 | -2,36% | 8.798,00 |
| 10.10.2025 | 15,00 | 15,29 | 14,70 | 14,83 | -1,69% | 7.676,00 |
| 09.10.2025 | 15,38 | 15,38 | 14,99 | 15,09 | 0,10% | 2.847,00 |
| 08.10.2025 | 15,53 | 15,60 | 14,81 | 15,07 | -0,53% | 12.032,00 |
| 07.10.2025 | 15,31 | 15,73 | 14,93 | 15,15 | -2,63% | 16.046,00 |
| 06.10.2025 | 15,31 | 16,10 | 15,31 | 15,56 | -3,65% | 7.436,00 |
| 02.10.2025 | 15,86 | 16,85 | 15,35 | 16,15 | 1,89% | 15.398,00 |
| 01.10.2025 | 16,69 | 16,82 | 15,68 | 15,85 | -4,40% | 24.413,00 |
| 30.09.2025 | 16,64 | 17,13 | 16,20 | 16,58 | -0,42% | 11.321,00 |
| 29.09.2025 | 16,80 | 16,91 | 16,56 | 16,65 | -2,35% | 3.505,00 |
| 26.09.2025 | 16,95 | 17,64 | 16,74 | 17,05 | 0,41% | 4.192,00 |
| 25.09.2025 | 17,05 | 17,34 | 16,94 | 16,98 | -2,13% | 8.213,00 |
| 24.09.2025 | 17,59 | 17,73 | 17,20 | 17,35 | 1,17% | 4.547,00 |
| 23.09.2025 | 17,98 | 18,40 | 17,15 | 17,15 | -4,46% | 6.435,00 |
| 22.09.2025 | 17,55 | 18,26 | 17,34 | 17,95 | 2,57% | 24.563,00 |
| 19.09.2025 | 17,70 | 18,44 | 17,25 | 17,50 | 0,00% | 15.853,00 |
| 18.09.2025 | 17,51 | 17,99 | 16,94 | 17,50 | 0,00% | 9.286,00 |
| 17.09.2025 | 18,49 | 18,49 | 17,50 | 17,50 | -3,31% | 4.249,00 |
| 16.09.2025 | 18,10 | 18,60 | 18,10 | 18,10 | -1,63% | 6.372,00 |
| 15.09.2025 | 18,24 | 18,91 | 18,08 | 18,40 | 1,10% | 6.071,00 |
| 12.09.2025 | 19,62 | 19,62 | 17,57 | 18,20 | 0,44% | 16.729,00 |
| 11.09.2025 | 18,81 | 18,92 | 17,85 | 18,12 | -3,26% | 8.660,00 |
| 10.09.2025 | 19,10 | 19,37 | 18,44 | 18,73 | -2,65% | 5.654,00 |
| 09.09.2025 | 19,75 | 19,75 | 19,10 | 19,24 | -1,28% | 1.930,00 |
| 08.09.2025 | 18,93 | 19,85 | 18,93 | 19,49 | 1,35% | 2.920,00 |
| 05.09.2025 | 19,49 | 19,49 | 19,03 | 19,23 | -0,10% | 11.684,00 |
| 04.09.2025 | 18,02 | 19,85 | 18,02 | 19,25 | 2,78% | 17.542,00 |
| 03.09.2025 | 18,81 | 18,81 | 18,30 | 18,73 | -0,11% | 6.203,00 |
| 02.09.2025 | 18,93 | 19,34 | 18,75 | 18,75 | -2,60% | 4.951,00 |
| 29.08.2025 | 19,65 | 19,65 | 19,23 | 19,25 | -0,62% | 3.243,00 |
| 28.08.2025 | 19,44 | 19,53 | 19,31 | 19,37 | -0,46% | 9.085,00 |
| 27.08.2025 | 19,50 | 19,68 | 19,15 | 19,46 | -0,82% | 10.543,00 |
| 26.08.2025 | 19,25 | 19,79 | 19,00 | 19,62 | 3,26% | 9.821,00 |
| 25.08.2025 | 18,78 | 19,48 | 18,78 | 19,00 | 1,17% | 5.818,00 |
| 22.08.2025 | 19,08 | 19,35 | 18,63 | 18,78 | 2,79% | 11.378,00 |
| 21.08.2025 | 18,88 | 19,13 | 18,00 | 18,27 | -3,21% | 10.176,00 |
| 20.08.2025 | 18,79 | 18,88 | 18,67 | 18,88 | 1,92% | 1.100,00 |
| 19.08.2025 | 19,07 | 19,17 | 18,52 | 18,52 | -2,32% | 5.304,00 |
| 18.08.2025 | 19,47 | 19,65 | 18,41 | 18,96 | -1,51% | 13.354,00 |
| 15.08.2025 | 18,00 | 19,80 | 18,00 | 19,25 | 6,77% | 7.181,00 |
| 14.08.2025 | 19,13 | 19,44 | 17,80 | 18,03 | -6,97% | 14.074,00 |
| 13.08.2025 | 17,16 | 19,99 | 17,00 | 19,38 | 18,46% | 21.816,00 |
| 12.08.2025 | 16,55 | 16,87 | 15,50 | 16,36 | -1,45% | 10.462,00 |
| 11.08.2025 | 17,18 | 17,18 | 16,48 | 16,60 | -1,07% | 2.272,00 |
| 08.08.2025 | 16,86 | 16,86 | 16,21 | 16,78 | 2,50% | 1.140,00 |
| 07.08.2025 | 16,80 | 17,25 | 16,37 | 16,37 | -2,65% | 2.741,00 |
| 06.08.2025 | 17,00 | 17,00 | 16,82 | 16,82 | -2,35% | 805,00 |
| 05.08.2025 | 17,32 | 17,32 | 16,60 | 17,22 | 1,47% | 3.632,00 |
| 04.08.2025 | 16,55 | 17,35 | 16,20 | 16,97 | -2,13% | 3.252,00 |
| 01.08.2025 | 16,21 | 17,63 | 16,21 | 17,34 | 5,54% | 8.625,00 |
| 31.07.2025 | 17,38 | 17,61 | 16,43 | 16,43 | -6,75% | 6.901,00 |
| 30.07.2025 | 17,28 | 17,62 | 17,00 | 17,62 | 0,69% | 3.667,00 |
| 29.07.2025 | 17,50 | 17,65 | 17,50 | 17,50 | 0,06% | 1.200,00 |
| 28.07.2025 | 17,91 | 17,91 | 17,28 | 17,49 | 1,01% | 6.075,00 |
| 25.07.2025 | 17,94 | 17,94 | 16,85 | 17,32 | 3,07% | 3.541,00 |
| 24.07.2025 | 17,28 | 17,28 | 16,80 | 16,80 | -1,75% | 5.931,00 |
| 23.07.2025 | 17,14 | 17,60 | 16,70 | 17,10 | 2,64% | 15.670,00 |
| 22.07.2025 | 17,05 | 17,17 | 16,66 | 16,66 | -3,14% | 5.277,00 |
| 21.07.2025 | 17,54 | 17,54 | 17,09 | 17,20 | -0,98% | 2.013,00 |
| 18.07.2025 | 17,34 | 18,11 | 17,11 | 17,37 | -2,42% | 4.559,00 |
| 17.07.2025 | 18,88 | 18,88 | 17,47 | 17,80 | 0,96% | 9.871,00 |
| 16.07.2025 | 17,97 | 18,13 | 17,30 | 17,63 | -0,11% | 2.918,00 |
| 15.07.2025 | 17,11 | 17,75 | 17,11 | 17,65 | -2,11% | 4.885,00 |
| 14.07.2025 | 18,37 | 18,37 | 17,95 | 18,03 | 0,33% | 4.567,00 |
| 11.07.2025 | 18,56 | 18,62 | 17,93 | 17,97 | -1,70% | 4.013,00 |
| 10.07.2025 | 18,25 | 18,48 | 17,97 | 18,28 | -0,27% | 6.242,00 |
| 09.07.2025 | 18,60 | 18,92 | 18,33 | 18,33 | -1,35% | 2.826,00 |
| 08.07.2025 | 19,24 | 19,24 | 18,58 | 18,58 | -0,38% | 3.632,00 |
| 07.07.2025 | 19,03 | 19,28 | 18,20 | 18,65 | -1,22% | 9.623,00 |
| 03.07.2025 | 18,97 | 19,23 | 18,41 | 18,88 | 0,16% | 2.763,00 |
| 02.07.2025 | 20,01 | 20,01 | 18,72 | 18,85 | 0,75% | 4.516,00 |
| 01.07.2025 | 19,70 | 19,70 | 18,24 | 18,71 | 2,80% | 8.801,00 |
| 30.06.2025 | 18,13 | 18,49 | 17,66 | 18,20 | 1,05% | 18.588,00 |
| 27.06.2025 | 17,75 | 18,20 | 17,75 | 18,01 | 0,33% | 12.587,00 |
| 26.06.2025 | 18,20 | 18,20 | 17,49 | 17,95 | 0,56% | 6.747,00 |
| 25.06.2025 | 18,65 | 19,24 | 17,50 | 17,85 | -2,83% | 59.846,00 |
| 24.06.2025 | 19,75 | 20,27 | 18,00 | 18,37 | -6,89% | 76.754,00 |
| 23.06.2025 | 20,16 | 21,33 | 19,61 | 19,73 | 0,15% | 8.892,00 |
| 20.06.2025 | 19,70 | 20,38 | 19,18 | 19,70 | -2,48% | 4.757,00 |
| 18.06.2025 | 20,36 | 20,60 | 19,77 | 20,20 | -0,30% | 10.859,00 |
| 17.06.2025 | 20,42 | 20,98 | 19,98 | 20,26 | 0,50% | 14.771,00 |
| 16.06.2025 | 19,86 | 20,68 | 19,81 | 20,16 | 0,85% | 8.304,00 |
| 13.06.2025 | 19,96 | 20,79 | 19,53 | 19,99 | 1,16% | 17.527,00 |
| 12.06.2025 | 19,95 | 20,05 | 19,00 | 19,76 | 1,44% | 13.329,00 |
| 11.06.2025 | 19,10 | 19,96 | 18,73 | 19,48 | 3,56% | 8.111,00 |
| 10.06.2025 | 18,49 | 19,38 | 18,32 | 18,81 | 2,34% | 4.339,00 |
| 09.06.2025 | 18,66 | 18,89 | 18,13 | 18,38 | -1,55% | 11.904,00 |
| 06.06.2025 | 20,12 | 20,12 | 18,66 | 18,67 | -1,99% | 14.899,00 |
| 05.06.2025 | 19,50 | 20,75 | 19,02 | 19,05 | -1,70% | 49.812,00 |
| 04.06.2025 | 19,50 | 19,50 | 18,82 | 19,38 | 1,52% | 8.913,00 |
| 03.06.2025 | 19,33 | 19,49 | 18,83 | 19,09 | 0,16% | 20.105,00 |
| 02.06.2025 | 18,63 | 19,06 | 16,49 | 19,06 | 5,30% | 28.811,00 |
| 30.05.2025 | 18,40 | 19,25 | 18,10 | 18,10 | -0,22% | 9.853,00 |
| 29.05.2025 | 18,76 | 18,76 | 18,00 | 18,14 | -2,68% | 13.216,00 |
| 28.05.2025 | 19,80 | 19,80 | 18,64 | 18,64 | -1,53% | 9.060,00 |
| 27.05.2025 | 20,16 | 20,22 | 18,80 | 18,93 | -4,68% | 22.879,00 |
| 23.05.2025 | 20,84 | 22,00 | 19,58 | 19,86 | -7,28% | 8.422,00 |
| 22.05.2025 | 19,90 | 22,00 | 18,41 | 21,42 | 14,67% | 70.659,00 |
| 21.05.2025 | 20,73 | 20,80 | 18,08 | 18,68 | -10,49% | 11.727,00 |