24,675€
3,24%
Echtzeit-Aktienkurs Ten Square Games S.A.
Bid:
Ask:
Aktienkurse zur Ten Square Games S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 24,40 | 24,98 | 24,38 | 24,73 | 1,64% | - |
| 26.02.2026 | 24,50 | 24,58 | 24,30 | 24,33 | -0,82% | - |
| 25.02.2026 | 24,50 | 24,65 | 24,30 | 24,53 | 0,20% | - |
| 24.02.2026 | 24,50 | 24,63 | 23,98 | 24,48 | -0,20% | - |
| 23.02.2026 | 23,88 | 24,70 | 23,88 | 24,53 | 2,51% | - |
| 20.02.2026 | 23,85 | 23,93 | 23,53 | 23,93 | 0,21% | - |
| 19.02.2026 | 24,63 | 24,73 | 23,83 | 23,88 | -3,05% | - |
| 18.02.2026 | 24,28 | 24,73 | 24,23 | 24,63 | 1,44% | - |
| 17.02.2026 | 24,13 | 24,38 | 23,83 | 24,28 | 0,41% | - |
| 16.02.2026 | 24,40 | 24,43 | 24,03 | 24,18 | -0,82% | - |
| 13.02.2026 | 24,78 | 24,80 | 24,08 | 24,38 | 0,52% | - |
| 12.02.2026 | 25,15 | 25,35 | 24,25 | 24,25 | -3,67% | - |
| 11.02.2026 | 25,38 | 25,48 | 25,05 | 25,18 | -0,10% | - |
| 10.02.2026 | 25,65 | 25,88 | 25,18 | 25,20 | -1,08% | - |
| 09.02.2026 | 25,18 | 25,73 | 25,03 | 25,48 | 3,56% | - |
| 06.02.2026 | 25,25 | 25,30 | 24,60 | 24,60 | 0,61% | - |
| 05.02.2026 | 25,88 | 25,88 | 24,45 | 24,45 | -3,55% | - |
| 04.02.2026 | 25,35 | 26,35 | 25,30 | 25,35 | 2,22% | - |
| 03.02.2026 | 26,03 | 26,05 | 24,80 | 24,80 | -4,62% | - |
| 02.02.2026 | 27,03 | 27,20 | 25,33 | 26,00 | -4,32% | - |
| 30.01.2026 | 26,88 | 27,60 | 26,55 | 27,18 | 0,93% | 25,00 |
| 29.01.2026 | 26,38 | 27,05 | 26,38 | 26,93 | 2,09% | - |
| 28.01.2026 | 26,33 | 26,63 | 25,98 | 26,38 | 0,38% | - |
| 27.01.2026 | 26,78 | 26,85 | 26,08 | 26,28 | -1,68% | - |
| 26.01.2026 | 26,58 | 27,18 | 26,45 | 26,73 | 3,09% | - |
| 23.01.2026 | 26,23 | 27,15 | 25,53 | 25,93 | 0,88% | - |
| 22.01.2026 | 24,53 | 27,03 | 24,53 | 25,70 | 5,01% | - |
| 21.01.2026 | 23,88 | 24,48 | 23,78 | 24,48 | 3,60% | - |
| 20.01.2026 | 24,03 | 24,08 | 23,50 | 23,63 | -1,87% | - |
| 19.01.2026 | 24,58 | 24,70 | 24,08 | 24,08 | -2,63% | - |
| 16.01.2026 | 24,23 | 24,98 | 23,98 | 24,73 | 2,38% | 13.400,00 |
| 15.01.2026 | 24,08 | 24,38 | 24,03 | 24,15 | 0,31% | - |
| 14.01.2026 | 24,23 | 24,35 | 23,58 | 24,08 | -0,62% | - |
| 13.01.2026 | 23,83 | 24,40 | 23,83 | 24,23 | 1,68% | - |
| 12.01.2026 | 23,53 | 24,30 | 23,50 | 23,83 | 1,60% | - |
| 09.01.2026 | 23,58 | 23,65 | 23,33 | 23,45 | -0,53% | - |
| 08.01.2026 | 23,43 | 23,70 | 23,25 | 23,58 | 0,64% | - |
| 07.01.2026 | 23,13 | 23,58 | 22,88 | 23,43 | 4,58% | - |
| 06.01.2026 | 23,13 | 23,13 | 22,40 | 22,40 | -0,88% | - |
| 05.01.2026 | 22,33 | 23,18 | 22,33 | 22,60 | 1,35% | - |
| 02.01.2026 | 21,43 | 22,38 | 21,30 | 22,30 | 4,94% | - |
| 30.12.2025 | 21,15 | 21,33 | 21,13 | 21,25 | 4,42% | - |
| 29.12.2025 | 20,70 | 21,23 | 20,35 | 20,35 | -1,83% | - |
| 23.12.2025 | 20,54 | 20,83 | 20,40 | 20,73 | 5,34% | - |
| 22.12.2025 | 20,08 | 20,63 | 19,68 | 19,68 | -1,70% | - |
| 19.12.2025 | 20,03 | 20,11 | 19,94 | 20,02 | -0,50% | - |
| 18.12.2025 | 20,15 | 20,24 | 20,06 | 20,12 | -0,10% | - |
| 17.12.2025 | 20,59 | 20,65 | 20,13 | 20,14 | -2,11% | - |
| 16.12.2025 | 20,39 | 20,64 | 20,21 | 20,58 | 0,81% | - |
| 15.12.2025 | 20,53 | 20,57 | 20,25 | 20,41 | -0,44% | - |
| 12.12.2025 | 20,59 | 20,67 | 20,43 | 20,50 | -0,63% | - |
| 11.12.2025 | 20,68 | 20,85 | 20,58 | 20,63 | -1,41% | - |
| 10.12.2025 | 21,03 | 21,13 | 20,88 | 20,93 | 3,59% | - |
| 09.12.2025 | 21,30 | 21,30 | 20,20 | 20,20 | -1,22% | - |
| 08.12.2025 | 21,30 | 21,45 | 20,45 | 20,45 | 0,25% | - |
| 05.12.2025 | 21,15 | 21,73 | 20,40 | 20,40 | 0,25% | - |
| 04.12.2025 | 21,03 | 21,63 | 20,35 | 20,35 | 0,74% | - |
| 03.12.2025 | 21,13 | 21,20 | 20,20 | 20,20 | -0,98% | - |
| 02.12.2025 | 21,38 | 21,38 | 20,40 | 20,40 | -0,73% | - |
| 01.12.2025 | 21,53 | 21,58 | 20,55 | 20,55 | 0,24% | - |
| 28.11.2025 | 21,50 | 21,55 | 20,50 | 20,50 | -0,49% | - |
| 27.11.2025 | 21,35 | 21,53 | 20,60 | 20,60 | 0,00% | - |
| 26.11.2025 | 21,03 | 21,40 | 20,60 | 20,60 | 1,98% | - |
| 25.11.2025 | 20,70 | 21,08 | 20,20 | 20,20 | 1,71% | - |
| 24.11.2025 | 20,78 | 20,95 | 19,86 | 19,86 | -1,44% | - |
| 21.11.2025 | 21,18 | 21,20 | 20,15 | 20,15 | -1,23% | - |
| 20.11.2025 | 21,33 | 21,45 | 20,40 | 20,40 | -4,45% | - |
| 19.11.2025 | 21,30 | 21,45 | 21,13 | 21,35 | 2,15% | - |
| 18.11.2025 | 21,68 | 21,73 | 20,90 | 20,90 | -0,24% | - |
| 17.11.2025 | 21,95 | 22,18 | 20,95 | 20,95 | -8,91% | - |
| 14.11.2025 | 22,13 | 23,00 | 21,50 | 23,00 | 8,24% | 52,00 |
| 13.11.2025 | 21,55 | 22,30 | 21,25 | 21,25 | 3,16% | - |
| 12.11.2025 | 21,80 | 21,93 | 20,60 | 20,60 | -1,67% | - |
| 11.11.2025 | 21,75 | 21,83 | 20,95 | 20,95 | 0,00% | - |
| 10.11.2025 | 21,75 | 21,95 | 20,95 | 20,95 | -3,23% | - |
| 07.11.2025 | 21,70 | 21,95 | 21,50 | 21,65 | 0,46% | - |
| 06.11.2025 | 21,55 | 21,55 | 21,45 | 21,55 | 0,58% | - |
| 05.11.2025 | 21,40 | 21,60 | 21,30 | 21,43 | 0,35% | - |
| 04.11.2025 | 21,43 | 21,45 | 21,28 | 21,35 | -0,47% | - |
| 03.11.2025 | 21,28 | 21,58 | 21,25 | 21,45 | 0,94% | - |
| 31.10.2025 | 21,30 | 21,33 | 21,18 | 21,25 | 3,16% | - |
| 30.10.2025 | 21,45 | 21,48 | 20,60 | 20,60 | 0,24% | - |
| 29.10.2025 | 21,63 | 21,63 | 20,55 | 20,55 | -0,24% | - |
| 28.10.2025 | 21,18 | 21,53 | 20,60 | 20,60 | 1,48% | - |
| 27.10.2025 | 21,33 | 21,45 | 20,30 | 20,30 | -4,58% | - |
| 24.10.2025 | 21,60 | 21,93 | 21,23 | 21,28 | -1,73% | - |
| 23.10.2025 | 21,83 | 22,03 | 21,55 | 21,65 | 3,34% | - |
| 22.10.2025 | 21,60 | 21,90 | 20,95 | 20,95 | 0,72% | - |
| 21.10.2025 | 21,48 | 21,83 | 20,80 | 20,80 | 0,24% | - |
| 20.10.2025 | 21,65 | 21,85 | 20,75 | 20,75 | -4,16% | - |
| 17.10.2025 | 21,58 | 21,65 | 20,76 | 21,65 | 4,34% | - |
| 16.10.2025 | 21,80 | 21,95 | 20,75 | 20,75 | -1,66% | - |
| 15.10.2025 | 21,88 | 22,08 | 21,10 | 21,10 | 0,24% | - |
| 14.10.2025 | 21,75 | 22,08 | 21,05 | 21,05 | 0,48% | - |
| 13.10.2025 | 22,05 | 22,15 | 20,95 | 20,95 | -1,41% | - |
| 10.10.2025 | 22,18 | 22,30 | 21,25 | 21,25 | 0,00% | - |
| 09.10.2025 | 22,10 | 22,60 | 21,25 | 21,25 | -0,47% | - |
| 08.10.2025 | 21,60 | 22,23 | 21,35 | 21,35 | 3,14% | - |
| 07.10.2025 | 21,83 | 21,83 | 20,70 | 20,70 | -0,96% | - |
| 06.10.2025 | 21,15 | 21,95 | 20,90 | 20,90 | 2,96% | - |