Echtzeit-Aktienkurs Team Inc.
Bid:
Ask:
Aktienkurse zur Team Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 12,11 | 12,44 | 11,02 | 11,07 | -6,19% | - |
25.02.2021 | 11,60 | 12,05 | 11,21 | 11,80 | -2,28% | - |
24.02.2021 | 11,27 | 12,52 | 11,15 | 12,07 | 8,35% | - |
23.02.2021 | 10,76 | 11,16 | 10,70 | 11,14 | 3,82% | - |
22.02.2021 | 10,05 | 10,82 | 10,02 | 10,73 | 8,17% | - |
19.02.2021 | 9,77 | 9,92 | 9,59 | 9,92 | 4,26% | - |
18.02.2021 | 9,46 | 9,75 | 9,36 | 9,52 | -2,31% | - |
17.02.2021 | 9,82 | 10,03 | 9,66 | 9,74 | -4,18% | - |
16.02.2021 | 10,50 | 10,52 | 10,08 | 10,17 | -3,88% | - |
12.02.2021 | 10,84 | 11,03 | 10,56 | 10,58 | -3,51% | - |
11.02.2021 | 10,79 | 11,22 | 10,71 | 10,96 | 0,00% | - |
10.02.2021 | 10,72 | 11,18 | 10,70 | 10,96 | -0,50% | - |
09.02.2021 | 10,92 | 11,05 | 10,81 | 11,02 | 2,04% | - |
08.02.2021 | 10,76 | 10,86 | 10,64 | 10,80 | 1,22% | - |
05.02.2021 | 10,54 | 10,80 | 10,45 | 10,67 | -0,42% | - |
04.02.2021 | 10,36 | 10,80 | 10,36 | 10,71 | 5,93% | - |
03.02.2021 | 10,26 | 10,32 | 9,83 | 10,11 | -4,26% | - |
02.02.2021 | 10,56 | 10,56 | 10,56 | 10,56 | -0,75% | - |
01.02.2021 | 10,62 | 10,64 | 10,61 | 10,64 | 6,40% | - |
29.01.2021 | 10,98 | 10,98 | 9,83 | 10,00 | -6,45% | - |
28.01.2021 | 10,99 | 11,05 | 10,66 | 10,69 | -0,28% | - |
27.01.2021 | 10,93 | 11,00 | 10,53 | 10,72 | -6,33% | - |
26.01.2021 | 11,42 | 11,49 | 11,42 | 11,45 | 0,09% | - |
25.01.2021 | 11,61 | 11,61 | 11,03 | 11,44 | 0,35% | - |
22.01.2021 | 10,89 | 11,41 | 10,88 | 11,40 | 2,61% | - |
21.01.2021 | 10,71 | 11,31 | 10,68 | 11,11 | 3,11% | - |
20.01.2021 | 10,85 | 10,86 | 10,44 | 10,77 | -0,51% | - |
19.01.2021 | 10,78 | 10,96 | 10,63 | 10,83 | -0,32% | - |
15.01.2021 | 11,14 | 11,21 | 10,76 | 10,86 | -8,01% | - |
14.01.2021 | 11,90 | 12,10 | 11,74 | 11,81 | 3,78% | - |
13.01.2021 | 11,61 | 11,61 | 11,24 | 11,38 | -1,00% | - |
12.01.2021 | 11,43 | 11,53 | 11,22 | 11,49 | 5,85% | - |
11.01.2021 | 10,97 | 10,98 | 10,51 | 10,86 | -2,03% | - |
08.01.2021 | 10,92 | 11,20 | 10,80 | 11,08 | -1,42% | - |
07.01.2021 | 11,55 | 11,67 | 11,17 | 11,24 | -4,18% | - |
06.01.2021 | 11,57 | 12,09 | 11,35 | 11,73 | 10,40% | - |
05.01.2021 | 10,37 | 11,03 | 10,29 | 10,63 | 6,46% | - |
04.01.2021 | 10,53 | 10,54 | 9,79 | 9,98 | -8,82% | - |
31.12.2020 | 10,89 | 11,18 | 10,66 | 10,95 | 0,64% | - |
30.12.2020 | 10,90 | 11,21 | 10,80 | 10,88 | 0,00% | - |
29.12.2020 | 11,09 | 11,09 | 10,71 | 10,88 | -1,63% | - |
28.12.2020 | 10,94 | 11,26 | 10,74 | 11,06 | -1,07% | - |
24.12.2020 | 11,02 | 11,19 | 10,94 | 11,18 | 1,59% | - |
23.12.2020 | 10,88 | 11,28 | 10,88 | 11,00 | 3,14% | - |
22.12.2020 | 10,78 | 11,02 | 10,44 | 10,67 | -0,65% | - |
21.12.2020 | 10,34 | 10,77 | 10,34 | 10,74 | -2,28% | - |
18.12.2020 | 11,74 | 12,31 | 10,94 | 10,99 | 6,81% | - |
17.12.2020 | 10,36 | 10,42 | 10,17 | 10,29 | -1,91% | - |
16.12.2020 | 10,16 | 10,54 | 10,11 | 10,49 | -7,21% | - |
15.12.2020 | 10,42 | 11,93 | 10,41 | 11,30 | 13,34% | - |
14.12.2020 | 10,04 | 10,06 | 9,55 | 9,97 | -7,13% | - |
11.12.2020 | 11,02 | 11,49 | 10,50 | 10,74 | -0,65% | - |
10.12.2020 | 10,82 | 11,09 | 10,61 | 10,81 | -1,23% | - |
09.12.2020 | 10,71 | 11,10 | 10,51 | 10,94 | 2,82% | - |
08.12.2020 | 10,22 | 10,97 | 10,21 | 10,64 | 5,29% | - |
07.12.2020 | 10,04 | 10,20 | 9,93 | 10,11 | 1,00% | - |
04.12.2020 | 9,52 | 10,02 | 9,47 | 10,01 | 9,22% | - |
03.12.2020 | 8,98 | 9,26 | 8,98 | 9,16 | 3,04% | - |
02.12.2020 | 9,01 | 9,11 | 8,89 | 8,89 | 4,16% | - |
01.12.2020 | 8,89 | 8,91 | 8,52 | 8,54 | -2,12% | - |
30.11.2020 | 9,23 | 9,29 | 8,69 | 8,72 | -8,83% | - |
27.11.2020 | 9,61 | 10,01 | 9,14 | 9,57 | -3,68% | - |
25.11.2020 | 10,06 | 10,06 | 9,93 | 9,93 | -7,41% | - |
24.11.2020 | 10,11 | 10,96 | 10,10 | 10,73 | 11,95% | - |
23.11.2020 | 9,39 | 9,86 | 9,36 | 9,58 | -3,13% | - |
20.11.2020 | 10,01 | 10,01 | 9,64 | 9,89 | -2,27% | - |
19.11.2020 | 10,30 | 10,56 | 9,91 | 10,12 | -2,65% | - |
18.11.2020 | 10,67 | 10,86 | 10,38 | 10,40 | -3,17% | - |
17.11.2020 | 10,74 | 10,74 | 10,74 | 10,74 | 1,66% | - |
16.11.2020 | 9,90 | 10,86 | 9,67 | 10,56 | 24,09% | - |
13.11.2020 | 8,36 | 8,62 | 8,19 | 8,51 | 7,11% | - |
12.11.2020 | 7,86 | 8,27 | 7,79 | 7,95 | -3,40% | - |
11.11.2020 | 8,47 | 8,52 | 7,94 | 8,23 | -3,12% | - |
10.11.2020 | 7,11 | 8,63 | 0,00 | 8,49 | 26,62% | - |
09.11.2020 | 6,24 | 6,82 | 6,14 | 6,71 | 20,16% | - |
06.11.2020 | 5,88 | 5,91 | 5,55 | 5,58 | -7,00% | - |
05.11.2020 | 6,08 | 6,18 | 5,91 | 6,00 | 6,38% | - |
04.11.2020 | 5,60 | 5,86 | 5,43 | 5,64 | -4,33% | - |
03.11.2020 | 0,00 | 6,12 | 0,00 | 5,90 | 3,06% | - |
02.11.2020 | 5,47 | 5,75 | 5,47 | 5,72 | 7,02% | - |
30.10.2020 | 5,59 | 5,59 | 5,29 | 5,35 | -5,81% | - |
29.10.2020 | 5,64 | 5,82 | 5,57 | 5,68 | -0,70% | - |
28.10.2020 | 5,57 | 5,74 | 5,47 | 5,72 | -4,03% | - |
27.10.2020 | 5,91 | 5,96 | 5,91 | 5,96 | 1,53% | - |
26.10.2020 | 5,75 | 5,87 | 5,66 | 5,87 | -2,17% | - |
23.10.2020 | 5,82 | 6,00 | 5,76 | 6,00 | 2,04% | - |
22.10.2020 | 5,69 | 5,88 | 5,58 | 5,88 | 5,67% | - |
21.10.2020 | 5,58 | 5,72 | 5,46 | 5,56 | -4,63% | - |
20.10.2020 | 5,94 | 5,94 | 5,71 | 5,83 | -1,93% | - |
19.10.2020 | 5,92 | 6,06 | 5,81 | 5,95 | -0,75% | - |
16.10.2020 | 5,97 | 6,10 | 5,87 | 5,99 | -1,07% | - |
15.10.2020 | 5,88 | 6,06 | 0,00 | 6,06 | 0,41% | - |
14.10.2020 | 5,97 | 6,24 | 0,00 | 6,03 | 0,50% | - |
13.10.2020 | 5,93 | 6,05 | 5,82 | 6,00 | -1,15% | - |
12.10.2020 | 5,93 | 6,09 | 5,93 | 6,07 | 2,62% | - |
09.10.2020 | 0,00 | 6,07 | 0,00 | 5,92 | 0,00% | - |
08.10.2020 | 5,92 | 6,00 | 5,77 | 5,92 | 2,07% | - |
07.10.2020 | 5,71 | 5,85 | 5,59 | 5,80 | -0,09% | - |
06.10.2020 | 5,58 | 5,93 | 5,58 | 5,80 | 3,48% | - |
05.10.2020 | 5,62 | 5,75 | 5,52 | 5,61 | 0,72% | - |