15,060$
-4,68%
Echtzeit-Aktienkurs Team Inc.
Bid:
Ask:
Aktienkurse zur Team Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 16,14 | 16,14 | 14,63 | 15,06 | -4,68% | 16.223,00 |
| 11.12.2025 | 16,15 | 16,15 | 15,29 | 15,80 | 2,33% | 7.147,00 |
| 10.12.2025 | 15,41 | 16,19 | 15,41 | 15,44 | -2,65% | 24.978,00 |
| 09.12.2025 | 15,25 | 16,02 | 15,11 | 15,86 | 3,59% | 4.789,00 |
| 08.12.2025 | 14,65 | 15,66 | 14,50 | 15,31 | 4,86% | 11.096,00 |
| 05.12.2025 | 14,50 | 15,96 | 14,50 | 14,60 | -2,67% | 101.402,00 |
| 04.12.2025 | 14,80 | 15,00 | 14,75 | 15,00 | -1,06% | 2.136,00 |
| 03.12.2025 | 14,61 | 15,56 | 14,58 | 15,16 | -2,26% | 13.288,00 |
| 02.12.2025 | 15,15 | 15,67 | 14,84 | 15,51 | 2,34% | 6.970,00 |
| 01.12.2025 | 14,66 | 15,16 | 14,29 | 15,16 | 4,55% | 20.894,00 |
| 28.11.2025 | 14,57 | 14,57 | 14,36 | 14,50 | 2,08% | 2.014,00 |
| 26.11.2025 | 14,24 | 14,83 | 14,14 | 14,20 | -2,07% | 11.876,00 |
| 25.11.2025 | 14,40 | 14,62 | 14,14 | 14,50 | -0,21% | 5.172,00 |
| 24.11.2025 | 15,03 | 15,03 | 14,53 | 14,53 | -2,74% | 2.881,00 |
| 20.11.2025 | 15,74 | 16,02 | 14,73 | 14,94 | -3,43% | 13.799,00 |
| 19.11.2025 | 16,18 | 16,18 | 15,28 | 15,47 | 0,78% | 2.730,00 |
| 18.11.2025 | 16,33 | 16,33 | 15,11 | 15,35 | 0,52% | 11.435,00 |
| 17.11.2025 | 15,60 | 15,96 | 15,27 | 15,27 | -3,96% | 17.881,00 |
| 13.11.2025 | 16,50 | 16,88 | 15,90 | 15,90 | -5,07% | 19.935,00 |
| 12.11.2025 | 16,69 | 17,20 | 16,36 | 16,75 | 2,76% | 9.133,00 |
| 11.11.2025 | 16,37 | 16,60 | 16,00 | 16,30 | -0,91% | 4.681,00 |
| 10.11.2025 | 16,20 | 16,45 | 15,98 | 16,45 | 3,85% | 2.797,00 |
| 07.11.2025 | 15,85 | 16,28 | 15,35 | 15,84 | -0,13% | 11.559,00 |
| 06.11.2025 | 15,85 | 16,85 | 15,75 | 15,86 | -1,49% | 24.382,00 |
| 05.11.2025 | 16,42 | 16,42 | 15,96 | 16,10 | -1,95% | 10.921,00 |
| 04.11.2025 | 16,27 | 16,51 | 15,80 | 16,42 | 0,92% | 6.529,00 |
| 03.11.2025 | 15,50 | 16,95 | 15,33 | 16,27 | 4,97% | 16.126,00 |
| 31.10.2025 | 15,69 | 15,69 | 15,50 | 15,50 | -1,27% | 1.808,00 |
| 30.10.2025 | 16,07 | 16,07 | 15,58 | 15,70 | 0,45% | 3.744,00 |
| 29.10.2025 | 16,75 | 16,81 | 15,63 | 15,63 | -6,69% | 25.057,00 |
| 28.10.2025 | 15,30 | 16,95 | 15,29 | 16,75 | 9,84% | 33.461,00 |
| 27.10.2025 | 13,90 | 16,34 | 13,90 | 15,25 | 15,18% | 175.005,00 |
| 24.10.2025 | 12,85 | 13,62 | 12,34 | 13,24 | 4,66% | 24.028,00 |
| 23.10.2025 | 12,89 | 12,90 | 12,52 | 12,65 | -2,77% | 16.029,00 |
| 22.10.2025 | 13,10 | 13,10 | 12,96 | 13,01 | -0,76% | 2.986,00 |
| 21.10.2025 | 13,51 | 13,60 | 12,94 | 13,11 | -4,31% | 10.461,00 |
| 20.10.2025 | 13,90 | 13,90 | 13,67 | 13,70 | -1,79% | 12.257,00 |
| 17.10.2025 | 14,09 | 14,48 | 13,95 | 13,95 | -5,62% | 7.517,00 |
| 16.10.2025 | 14,38 | 14,78 | 14,38 | 14,78 | 2,43% | 5.700,00 |
| 15.10.2025 | 14,58 | 14,60 | 14,43 | 14,43 | -0,82% | 5.546,00 |
| 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 |