18,140€
-0,55%
Echtzeit-Aktienkurs Ten Square Games S.A.
Bid:
Ask:
Aktienkurse zur Ten Square Games S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 19,06 | 19,08 | 18,72 | 18,81 | -1,31% | - |
| 31.07.2025 | 18,88 | 19,08 | 18,88 | 19,06 | 1,06% | - |
| 30.07.2025 | 18,68 | 18,96 | 18,66 | 18,86 | 0,96% | - |
| 29.07.2025 | 18,74 | 18,85 | 18,65 | 18,68 | -0,37% | - |
| 28.07.2025 | 19,00 | 19,13 | 18,72 | 18,75 | -1,26% | - |
| 25.07.2025 | 18,81 | 19,03 | 18,66 | 18,99 | 1,01% | - |
| 24.07.2025 | 18,93 | 18,94 | 18,63 | 18,80 | -0,63% | - |
| 23.07.2025 | 18,96 | 19,01 | 18,82 | 18,92 | -0,26% | - |
| 22.07.2025 | 19,10 | 19,13 | 18,84 | 18,97 | -0,73% | - |
| 21.07.2025 | 19,32 | 19,37 | 19,01 | 19,11 | -1,06% | - |
| 18.07.2025 | 19,20 | 19,54 | 19,19 | 19,32 | 0,65% | - |
| 17.07.2025 | 19,36 | 19,43 | 19,11 | 19,19 | -0,88% | - |
| 16.07.2025 | 19,09 | 19,37 | 19,09 | 19,36 | 1,47% | - |
| 15.07.2025 | 19,20 | 19,38 | 19,07 | 19,08 | -0,52% | - |
| 14.07.2025 | 19,39 | 19,44 | 19,14 | 19,18 | -1,29% | - |
| 11.07.2025 | 19,51 | 19,78 | 19,30 | 19,43 | -0,56% | - |
| 10.07.2025 | 19,26 | 19,54 | 19,12 | 19,54 | 1,45% | - |
| 09.07.2025 | 19,69 | 19,78 | 19,20 | 19,26 | -2,31% | - |
| 08.07.2025 | 19,75 | 19,94 | 19,67 | 19,72 | -0,10% | - |
| 07.07.2025 | 19,76 | 19,90 | 19,55 | 19,74 | -0,30% | - |
| 04.07.2025 | 20,08 | 20,10 | 19,74 | 19,80 | -1,39% | - |
| 03.07.2025 | 20,22 | 20,26 | 19,86 | 20,08 | -0,84% | - |
| 02.07.2025 | 20,14 | 20,31 | 19,93 | 20,25 | 0,37% | - |
| 01.07.2025 | 20,58 | 20,60 | 20,05 | 20,17 | -1,97% | - |
| 30.06.2025 | 20,51 | 20,90 | 20,50 | 20,58 | 0,39% | - |
| 27.06.2025 | 19,91 | 20,69 | 19,91 | 20,50 | 2,83% | - |
| 26.06.2025 | 19,65 | 20,23 | 19,65 | 19,93 | 1,42% | - |
| 25.06.2025 | 18,58 | 19,79 | 18,58 | 19,65 | 1,66% | - |
| 24.06.2025 | 19,08 | 19,45 | 19,07 | 19,33 | 1,47% | - |
| 23.06.2025 | 19,61 | 19,64 | 18,86 | 19,05 | -2,95% | - |
| 20.06.2025 | 18,86 | 19,90 | 18,86 | 19,63 | 0,26% | - |
| 19.06.2025 | 19,58 | 19,64 | 19,55 | 19,58 | 0,05% | - |
| 18.06.2025 | 22,35 | 22,40 | 19,57 | 19,57 | -17,77% | - |
| 17.06.2025 | 22,45 | 23,85 | 22,45 | 23,80 | 1,93% | - |
| 16.06.2025 | 23,93 | 24,00 | 23,33 | 23,35 | -2,30% | - |
| 13.06.2025 | 23,98 | 24,18 | 23,48 | 23,90 | -0,62% | 53,00 |
| 12.06.2025 | 24,63 | 24,65 | 23,93 | 24,05 | -2,43% | - |
| 11.06.2025 | 24,83 | 24,95 | 24,40 | 24,65 | -0,50% | - |
| 10.06.2025 | 24,25 | 24,88 | 24,25 | 24,78 | 2,06% | - |
| 09.06.2025 | 24,23 | 24,33 | 24,03 | 24,28 | 0,41% | - |
| 06.06.2025 | 24,03 | 24,25 | 23,80 | 24,18 | 0,52% | - |
| 05.06.2025 | 24,25 | 24,30 | 23,90 | 24,05 | -0,82% | - |
| 04.06.2025 | 24,25 | 24,50 | 24,13 | 24,25 | 0,21% | - |
| 03.06.2025 | 24,33 | 24,40 | 24,00 | 24,20 | -0,51% | - |
| 02.06.2025 | 24,00 | 24,43 | 23,73 | 24,33 | 0,83% | - |
| 30.05.2025 | 23,45 | 24,48 | 23,45 | 24,13 | -1,23% | - |
| 29.05.2025 | 23,65 | 24,73 | 23,65 | 24,43 | -0,71% | - |
| 28.05.2025 | 23,30 | 24,83 | 23,30 | 24,60 | 1,55% | - |
| 27.05.2025 | 24,25 | 24,65 | 24,18 | 24,23 | -0,10% | - |
| 26.05.2025 | 23,88 | 24,63 | 23,85 | 24,25 | 1,68% | - |
| 23.05.2025 | 24,08 | 24,35 | 23,58 | 23,85 | -0,83% | - |
| 22.05.2025 | 23,03 | 24,38 | 22,98 | 24,05 | 4,57% | - |
| 21.05.2025 | 23,00 | 23,25 | 22,95 | 23,00 | 0,00% | - |
| 20.05.2025 | 22,30 | 23,38 | 22,30 | 23,00 | 3,37% | - |
| 19.05.2025 | 22,45 | 22,55 | 22,10 | 22,25 | -1,44% | - |
| 16.05.2025 | 21,90 | 22,90 | 21,90 | 22,58 | -0,88% | - |
| 15.05.2025 | 22,98 | 23,18 | 22,70 | 22,78 | -0,76% | - |
| 14.05.2025 | 23,18 | 23,30 | 22,78 | 22,95 | -1,08% | - |
| 13.05.2025 | 23,25 | 23,35 | 22,93 | 23,20 | -0,32% | - |
| 12.05.2025 | 22,95 | 23,40 | 22,95 | 23,28 | 1,42% | - |
| 09.05.2025 | 22,78 | 23,00 | 22,73 | 22,95 | 0,88% | - |
| 08.05.2025 | 22,50 | 22,78 | 22,48 | 22,75 | 1,22% | - |
| 07.05.2025 | 22,68 | 22,88 | 22,38 | 22,48 | -0,88% | - |
| 06.05.2025 | 22,10 | 23,15 | 22,10 | 22,68 | -1,52% | - |
| 05.05.2025 | 22,83 | 23,35 | 22,78 | 23,03 | 0,99% | - |
| 02.05.2025 | 22,25 | 22,85 | 22,20 | 22,80 | 2,59% | - |
| 30.04.2025 | 21,75 | 22,53 | 21,75 | 22,23 | -1,44% | - |
| 29.04.2025 | 22,65 | 22,95 | 22,43 | 22,55 | -0,44% | - |
| 28.04.2025 | 22,25 | 22,68 | 22,23 | 22,65 | 1,80% | - |
| 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% | - |