21,650€
4,84%
Echtzeit-Aktienkurs Ten Square Games S.A.
Bid:
Ask:
Aktienkurse zur Ten Square Games S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 21,70 | 21,95 | 21,50 | 21,83 | 1,28% | - |
| 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% | - |
| 03.10.2025 | 21,10 | 21,28 | 20,30 | 20,30 | 0,74% | - |
| 02.10.2025 | 20,60 | 21,33 | 20,15 | 20,15 | 1,56% | - |
| 01.10.2025 | 19,98 | 20,71 | 19,84 | 19,84 | 3,12% | - |
| 30.09.2025 | 19,81 | 20,06 | 19,24 | 19,24 | -2,63% | - |
| 29.09.2025 | 19,76 | 19,91 | 19,73 | 19,76 | 0,10% | - |
| 26.09.2025 | 19,74 | 19,82 | 19,72 | 19,74 | -0,20% | - |
| 25.09.2025 | 19,64 | 19,86 | 19,59 | 19,78 | 0,66% | - |
| 24.09.2025 | 19,71 | 19,75 | 19,59 | 19,65 | -0,23% | - |
| 23.09.2025 | 19,90 | 19,91 | 19,69 | 19,70 | -1,18% | - |
| 22.09.2025 | 20,02 | 20,04 | 19,56 | 19,93 | -0,55% | - |
| 19.09.2025 | 19,69 | 20,15 | 19,68 | 20,04 | 1,47% | - |
| 18.09.2025 | 19,38 | 19,96 | 19,38 | 19,75 | 1,44% | - |
| 17.09.2025 | 19,68 | 19,85 | 19,35 | 19,47 | -1,24% | - |
| 16.09.2025 | 19,78 | 19,86 | 19,67 | 19,72 | -0,35% | - |
| 15.09.2025 | 19,55 | 19,88 | 19,48 | 19,79 | 1,12% | - |
| 12.09.2025 | 19,60 | 19,67 | 19,44 | 19,57 | -0,15% | - |
| 11.09.2025 | 19,52 | 19,72 | 19,46 | 19,60 | 0,36% | - |
| 10.09.2025 | 19,78 | 19,82 | 19,38 | 19,53 | -1,01% | - |
| 09.09.2025 | 19,80 | 19,90 | 19,67 | 19,73 | -0,28% | - |
| 08.09.2025 | 19,81 | 19,96 | 19,73 | 19,78 | -0,13% | - |
| 05.09.2025 | 19,89 | 20,09 | 19,79 | 19,81 | -0,23% | - |
| 04.09.2025 | 19,81 | 20,03 | 19,77 | 19,85 | 0,23% | - |
| 03.09.2025 | 19,78 | 19,87 | 19,63 | 19,81 | 0,10% | - |
| 02.09.2025 | 19,48 | 19,83 | 19,22 | 19,79 | 1,62% | - |
| 01.09.2025 | 19,49 | 19,78 | 19,46 | 19,47 | -0,10% | - |
| 29.08.2025 | 19,73 | 19,77 | 19,43 | 19,49 | -1,22% | - |
| 28.08.2025 | 19,86 | 20,07 | 19,49 | 19,73 | -0,68% | - |
| 27.08.2025 | 20,26 | 20,46 | 19,68 | 19,87 | -2,07% | - |
| 26.08.2025 | 18,94 | 20,30 | 18,93 | 20,29 | 7,04% | - |
| 25.08.2025 | 18,77 | 19,02 | 18,76 | 18,95 | 0,91% | - |
| 22.08.2025 | 18,76 | 18,82 | 18,67 | 18,78 | 0,05% | - |
| 21.08.2025 | 18,85 | 18,87 | 18,71 | 18,77 | -0,53% | - |
| 20.08.2025 | 19,05 | 19,17 | 18,80 | 18,87 | -1,10% | - |
| 19.08.2025 | 18,62 | 19,20 | 18,60 | 19,08 | 2,69% | - |
| 18.08.2025 | 18,66 | 18,66 | 18,25 | 18,58 | -0,38% | - |
| 15.08.2025 | 18,63 | 18,66 | 18,62 | 18,65 | 0,16% | - |
| 14.08.2025 | 18,73 | 18,82 | 18,47 | 18,62 | -0,64% | - |
| 13.08.2025 | 18,75 | 18,87 | 18,68 | 18,74 | -0,05% | - |
| 12.08.2025 | 18,80 | 18,86 | 18,68 | 18,75 | -0,32% | - |
| 11.08.2025 | 18,95 | 19,03 | 18,72 | 18,81 | -0,74% | - |
| 08.08.2025 | 18,92 | 19,05 | 18,74 | 18,95 | 0,11% | - |
| 07.08.2025 | 18,59 | 19,07 | 18,50 | 18,93 | 1,83% | - |
| 06.08.2025 | 18,59 | 18,65 | 18,53 | 18,59 | 0,05% | - |
| 05.08.2025 | 18,45 | 18,70 | 18,39 | 18,58 | 0,70% | - |
| 04.08.2025 | 18,82 | 18,86 | 18,42 | 18,45 | -1,91% | - |
| 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% | - |