21,400€
-0,23%
Echtzeit-Aktienkurs Ten Square Games S.A.
Bid:
Ask:
Aktienkurse zur Ten Square Games S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 22,30 | 22,45 | 22,18 | 22,25 | -0,34% | - |
| 24.04.2025 | 21,75 | 22,60 | 21,73 | 22,33 | 2,76% | - |
| 23.04.2025 | 21,50 | 21,83 | 21,50 | 21,73 | 0,93% | - |
| 22.04.2025 | 21,00 | 21,55 | 21,00 | 21,53 | 2,50% | - |
| 17.04.2025 | 20,05 | 21,13 | 20,05 | 21,00 | 0,72% | - |
| 16.04.2025 | 20,82 | 21,00 | 20,64 | 20,85 | 0,00% | - |
| 15.04.2025 | 21,08 | 21,18 | 20,80 | 20,85 | -0,95% | - |
| 14.04.2025 | 21,10 | 21,30 | 20,88 | 21,05 | -0,24% | - |
| 11.04.2025 | 20,56 | 21,10 | 20,44 | 21,10 | 2,25% | - |
| 10.04.2025 | 20,26 | 20,90 | 20,21 | 20,64 | 1,65% | - |
| 09.04.2025 | 20,19 | 20,36 | 19,87 | 20,30 | -0,05% | - |
| 08.04.2025 | 19,81 | 20,49 | 19,80 | 20,31 | 2,89% | - |
| 07.04.2025 | 20,10 | 20,10 | 19,16 | 19,74 | -1,77% | - |
| 04.04.2025 | 20,69 | 20,69 | 19,90 | 20,10 | -2,85% | - |
| 03.04.2025 | 21,12 | 21,47 | 20,64 | 20,69 | -2,29% | - |
| 02.04.2025 | 20,38 | 21,32 | 20,38 | 21,17 | -0,47% | - |
| 01.04.2025 | 20,52 | 21,78 | 20,52 | 21,27 | -0,37% | - |
| 31.03.2025 | 21,36 | 21,86 | 21,23 | 21,35 | 0,00% | - |
| 28.03.2025 | 20,62 | 21,41 | 20,34 | 21,35 | 3,52% | - |
| 27.03.2025 | 20,96 | 21,06 | 20,52 | 20,63 | -1,50% | - |
| 26.03.2025 | 21,55 | 22,00 | 20,90 | 20,94 | 9,52% | - |
| 25.03.2025 | 19,12 | 22,39 | 19,12 | 19,12 | -3,87% | - |
| 24.03.2025 | 19,75 | 20,11 | 19,75 | 19,89 | 0,71% | - |
| 21.03.2025 | 19,60 | 19,99 | 19,56 | 19,75 | 0,92% | - |
| 20.03.2025 | 19,57 | 19,67 | 19,45 | 19,57 | 0,05% | - |
| 19.03.2025 | 19,04 | 19,60 | 18,98 | 19,56 | 2,60% | - |
| 18.03.2025 | 18,65 | 19,22 | 18,63 | 19,07 | 2,28% | - |
| 17.03.2025 | 18,47 | 18,75 | 18,44 | 18,64 | 0,89% | - |
| 14.03.2025 | 18,21 | 18,75 | 18,21 | 18,48 | 1,46% | - |
| 13.03.2025 | 18,66 | 18,80 | 18,19 | 18,21 | -2,52% | - |
| 12.03.2025 | 18,40 | 18,69 | 18,40 | 18,68 | 1,44% | - |
| 11.03.2025 | 18,53 | 18,79 | 18,40 | 18,42 | -0,70% | - |
| 10.03.2025 | 18,74 | 18,78 | 18,53 | 18,55 | -1,17% | - |
| 07.03.2025 | 18,69 | 18,84 | 18,63 | 18,77 | 0,37% | - |
| 06.03.2025 | 18,87 | 19,01 | 18,65 | 18,70 | -0,98% | - |
| 05.03.2025 | 18,84 | 19,18 | 18,84 | 18,88 | 0,35% | - |
| 04.03.2025 | 19,15 | 19,18 | 18,69 | 18,82 | -1,75% | - |
| 03.03.2025 | 19,15 | 19,27 | 18,87 | 19,15 | 0,63% | - |
| 28.02.2025 | 19,14 | 19,41 | 18,94 | 19,03 | -0,57% | - |
| 27.02.2025 | 19,42 | 19,46 | 19,10 | 19,14 | -1,34% | - |
| 26.02.2025 | 18,75 | 19,64 | 18,75 | 19,40 | -0,67% | - |
| 25.02.2025 | 19,71 | 19,99 | 19,46 | 19,53 | -0,96% | - |
| 24.02.2025 | 19,66 | 20,04 | 19,59 | 19,72 | 0,46% | - |
| 21.02.2025 | 19,48 | 20,38 | 19,46 | 19,63 | 0,74% | - |
| 20.02.2025 | 19,80 | 19,87 | 19,46 | 19,49 | -1,54% | - |
| 19.02.2025 | 19,77 | 19,96 | 19,45 | 19,79 | 0,05% | - |
| 18.02.2025 | 19,85 | 20,01 | 19,68 | 19,78 | -0,40% | - |
| 17.02.2025 | 19,91 | 20,02 | 19,57 | 19,86 | -0,25% | - |
| 14.02.2025 | 20,03 | 20,24 | 19,81 | 19,91 | -0,65% | - |
| 13.02.2025 | 20,14 | 20,33 | 19,85 | 20,04 | -0,40% | - |
| 12.02.2025 | 20,31 | 20,58 | 19,90 | 20,12 | -0,96% | - |
| 11.02.2025 | 20,07 | 20,52 | 20,07 | 20,32 | 1,22% | - |
| 10.02.2025 | 19,60 | 20,21 | 19,48 | 20,07 | 2,50% | - |
| 07.02.2025 | 18,70 | 20,55 | 18,69 | 19,58 | 4,65% | - |
| 06.02.2025 | 18,43 | 19,14 | 18,42 | 18,71 | 1,38% | - |
| 05.02.2025 | 18,22 | 18,60 | 18,22 | 18,46 | 1,18% | - |
| 04.02.2025 | 18,13 | 18,29 | 18,06 | 18,24 | 0,63% | - |
| 03.02.2025 | 18,66 | 18,70 | 18,02 | 18,13 | -3,02% | - |
| 31.01.2025 | 18,62 | 19,09 | 18,53 | 18,69 | 0,38% | - |
| 30.01.2025 | 18,29 | 18,91 | 18,21 | 18,62 | 1,72% | - |
| 29.01.2025 | 18,90 | 18,95 | 18,26 | 18,31 | -3,10% | - |
| 28.01.2025 | 18,18 | 18,95 | 18,17 | 18,89 | 3,91% | - |
| 27.01.2025 | 18,44 | 18,44 | 18,06 | 18,18 | -1,46% | - |
| 24.01.2025 | 18,47 | 18,68 | 18,43 | 18,45 | -0,08% | - |
| 23.01.2025 | 18,55 | 18,67 | 18,39 | 18,47 | -0,46% | - |
| 22.01.2025 | 17,89 | 18,62 | 17,89 | 18,55 | 3,63% | - |
| 21.01.2025 | 17,84 | 18,01 | 17,70 | 17,90 | 0,17% | - |
| 20.01.2025 | 17,54 | 17,98 | 17,50 | 17,87 | 1,97% | - |
| 17.01.2025 | 17,54 | 17,77 | 17,31 | 17,53 | -0,06% | - |
| 16.01.2025 | 17,47 | 17,73 | 17,29 | 17,54 | 0,29% | - |
| 15.01.2025 | 17,40 | 17,56 | 17,40 | 17,49 | 0,46% | - |
| 14.01.2025 | 17,62 | 17,72 | 17,39 | 17,41 | -1,19% | - |
| 13.01.2025 | 17,49 | 17,89 | 17,44 | 17,62 | 0,71% | - |
| 10.01.2025 | 17,77 | 17,80 | 17,43 | 17,49 | -5,18% | - |
| 09.01.2025 | 17,59 | 18,45 | 17,50 | 18,45 | 4,83% | - |
| 08.01.2025 | 18,05 | 18,35 | 17,53 | 17,60 | -2,55% | - |
| 07.01.2025 | 17,86 | 18,55 | 17,85 | 18,06 | 1,15% | - |
| 06.01.2025 | 17,79 | 17,88 | 17,78 | 17,85 | 0,34% | - |
| 03.01.2025 | 17,83 | 18,00 | 17,68 | 17,79 | -0,17% | - |
| 02.01.2025 | 16,82 | 18,31 | 16,59 | 17,82 | 5,66% | - |
| 30.12.2024 | 16,98 | 17,02 | 16,81 | 16,87 | -0,71% | - |
| 27.12.2024 | 16,86 | 17,11 | 16,81 | 16,99 | 0,74% | - |
| 23.12.2024 | 17,13 | 17,16 | 16,67 | 16,86 | -1,55% | - |
| 20.12.2024 | 17,48 | 17,50 | 16,98 | 17,13 | -1,97% | - |
| 19.12.2024 | 17,26 | 17,64 | 17,03 | 17,47 | 1,33% | - |
| 18.12.2024 | 17,30 | 17,71 | 17,16 | 17,24 | -0,29% | - |
| 17.12.2024 | 18,14 | 18,20 | 17,26 | 17,29 | -4,69% | - |
| 16.12.2024 | 18,36 | 18,42 | 18,01 | 18,14 | -1,12% | - |
| 13.12.2024 | 18,22 | 18,69 | 18,11 | 18,35 | 0,63% | - |
| 12.12.2024 | 18,37 | 18,43 | 18,04 | 18,23 | -0,76% | - |
| 11.12.2024 | 18,92 | 18,95 | 18,36 | 18,37 | -2,91% | - |
| 10.12.2024 | 18,90 | 19,18 | 18,72 | 18,92 | 0,13% | - |
| 09.12.2024 | 18,24 | 19,18 | 18,24 | 18,90 | -0,40% | - |
| 06.12.2024 | 19,18 | 19,21 | 18,76 | 18,97 | -1,09% | - |
| 05.12.2024 | 18,38 | 19,30 | 18,37 | 19,18 | 4,38% | - |
| 04.12.2024 | 18,16 | 18,42 | 18,12 | 18,38 | 1,16% | - |
| 03.12.2024 | 18,21 | 18,57 | 18,14 | 18,17 | -0,25% | - |
| 02.12.2024 | 18,16 | 18,45 | 18,05 | 18,21 | 0,19% | - |
| 29.11.2024 | 18,07 | 18,97 | 18,06 | 18,18 | 0,61% | - |
| 28.11.2024 | 18,29 | 18,31 | 17,97 | 18,07 | -1,34% | - |