Ten Square Games S.A.
[WKN: A2JL3T | ISIN: PLTSQGM00016]
Aktienkurse
20,800€ 1,46%
Echtzeit-Aktienkurs Ten Square Games S.A.
Bid: Ask:

Aktienkurse zur Ten Square Games S.A. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
03.04.2025 21,12 21,47 20,75 20,80 -1,75% -
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% -
27.11.2024 18,64 18,73 18,19 18,31 -1,72% -
26.11.2024 18,38 18,69 18,15 18,63 1,14% -
25.11.2024 18,41 18,68 18,19 18,42 0,11% -
22.11.2024 18,44 18,56 17,93 18,40 -0,16% -
21.11.2024 17,97 18,55 17,82 18,43 2,59% -
20.11.2024 18,66 18,66 17,90 17,97 -0,91% -
19.11.2024 18,72 18,95 17,74 18,13 -3,26% -
18.11.2024 18,00 18,83 17,74 18,74 4,14% -
15.11.2024 18,08 18,41 17,95 18,00 -0,39% -
14.11.2024 19,17 19,20 17,83 18,07 -5,81% -
13.11.2024 19,32 19,48 19,03 19,18 -0,78% -
12.11.2024 18,85 19,47 18,76 19,33 3,56% -
11.11.2024 19,00 19,00 18,65 18,67 -1,74% -
08.11.2024 19,17 19,38 18,90 19,00 -0,94% -