22,710€
3,51%
Echtzeit-Aktienkurs Ten Square Games S.A.
Bid:
Ask:
Aktienkurse zur Ten Square Games S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2026 | 22,42 | 22,95 | 22,37 | 22,69 | 0,93% | - |
| 23.09.2026 | 22,86 | 23,03 | 22,33 | 22,48 | -1,45% | - |
| 22.09.2026 | 23,11 | 23,41 | 22,77 | 22,81 | -1,38% | - |
| 21.09.2026 | 22,61 | 23,21 | 22,51 | 23,13 | 2,94% | 2.550,00 |
| 18.09.2026 | 23,00 | 23,07 | 22,47 | 22,47 | -2,22% | 1.130,00 |
| 17.09.2026 | 22,71 | 23,34 | 22,61 | 22,98 | 1,28% | - |
| 16.09.2026 | 23,63 | 23,64 | 22,65 | 22,69 | -3,86% | - |
| 15.09.2026 | 23,98 | 24,00 | 23,47 | 23,60 | -1,79% | - |
| 14.09.2026 | 24,26 | 24,37 | 23,76 | 24,03 | -1,80% | - |
| 11.09.2026 | 24,05 | 24,48 | 23,94 | 24,47 | 2,00% | - |
| 10.09.2026 | 24,64 | 24,67 | 23,97 | 23,99 | -2,56% | - |
| 09.09.2026 | 24,65 | 24,88 | 24,40 | 24,62 | 2,16% | - |
| 08.09.2026 | 24,23 | 24,77 | 24,10 | 24,10 | -0,62% | - |
| 07.09.2026 | 24,00 | 24,35 | 24,00 | 24,25 | 0,71% | - |
| 04.09.2026 | 23,71 | 24,27 | 23,57 | 24,08 | 1,65% | - |
| 03.09.2026 | 23,73 | 23,76 | 23,48 | 23,69 | -0,13% | - |
| 02.09.2026 | 23,51 | 23,76 | 23,34 | 23,72 | 0,94% | - |
| 01.09.2026 | 24,13 | 24,23 | 23,50 | 23,50 | -2,73% | 1.440,00 |
| 31.08.2026 | 23,89 | 24,27 | 23,70 | 24,16 | 1,05% | - |
| 28.08.2026 | 23,75 | 24,31 | 23,71 | 23,91 | 0,67% | - |
| 27.08.2026 | 24,17 | 24,18 | 23,68 | 23,75 | -2,02% | - |
| 26.08.2026 | 24,49 | 24,77 | 24,23 | 24,24 | -1,06% | - |
| 25.08.2026 | 23,88 | 24,69 | 23,19 | 24,50 | 2,17% | 2.700,00 |
| 24.08.2026 | 23,90 | 24,48 | 23,79 | 23,98 | 0,55% | - |
| 21.08.2026 | 23,44 | 23,85 | 23,43 | 23,85 | 1,45% | - |
| 20.08.2026 | 23,41 | 23,68 | 23,39 | 23,51 | 0,43% | - |
| 19.08.2026 | 23,71 | 23,79 | 23,38 | 23,41 | -1,39% | - |
| 18.08.2026 | 23,92 | 24,00 | 23,68 | 23,74 | -1,17% | - |
| 17.08.2026 | 24,31 | 24,48 | 23,99 | 24,02 | -1,03% | - |
| 14.08.2026 | 24,37 | 24,49 | 24,26 | 24,27 | -0,45% | - |
| 13.08.2026 | 24,63 | 25,01 | 24,37 | 24,38 | -0,97% | - |
| 12.08.2026 | 25,04 | 25,08 | 24,57 | 24,62 | -1,87% | - |
| 11.08.2026 | 24,85 | 25,19 | 24,77 | 25,09 | 1,05% | - |
| 10.08.2026 | 24,72 | 25,09 | 24,57 | 24,83 | 0,49% | - |
| 07.08.2026 | 24,23 | 24,86 | 24,23 | 24,71 | 1,52% | - |
| 06.08.2026 | 24,98 | 25,00 | 24,23 | 24,34 | -2,60% | - |
| 05.08.2026 | 25,26 | 25,35 | 24,90 | 24,99 | -0,91% | - |
| 04.08.2026 | 25,10 | 25,37 | 24,76 | 25,22 | 0,36% | - |
| 03.08.2026 | 24,86 | 25,21 | 24,80 | 25,13 | 1,49% | - |
| 31.07.2026 | 24,01 | 24,90 | 23,81 | 24,76 | 3,25% | - |
| 30.07.2026 | 23,95 | 24,13 | 23,58 | 23,98 | 0,17% | - |
| 29.07.2026 | 22,55 | 24,10 | 22,54 | 23,94 | 8,42% | - |
| 28.07.2026 | 22,43 | 22,98 | 22,08 | 22,08 | -1,30% | - |
| 27.07.2026 | 21,63 | 22,40 | 21,62 | 22,37 | 3,95% | - |
| 24.07.2026 | 20,86 | 21,96 | 20,85 | 21,52 | 3,11% | - |
| 23.07.2026 | 20,62 | 21,23 | 20,50 | 20,87 | 1,02% | 1.188,00 |
| 22.07.2026 | 20,88 | 20,89 | 20,65 | 20,66 | -0,53% | - |
| 21.07.2026 | 20,76 | 20,98 | 20,70 | 20,77 | 0,10% | - |
| 20.07.2026 | 20,42 | 20,94 | 20,39 | 20,75 | 1,54% | - |
| 17.07.2026 | 20,49 | 20,60 | 20,39 | 20,44 | -0,41% | - |
| 16.07.2026 | 20,59 | 20,73 | 20,51 | 20,52 | 0,69% | - |
| 15.07.2026 | 20,33 | 20,48 | 20,26 | 20,38 | 0,89% | - |
| 14.07.2026 | 20,40 | 20,44 | 19,70 | 20,20 | -1,22% | - |
| 13.07.2026 | 20,39 | 20,65 | 20,35 | 20,45 | -0,22% | - |
| 10.07.2026 | 20,82 | 21,10 | 20,45 | 20,50 | -1,56% | - |
| 09.07.2026 | 21,26 | 21,46 | 20,53 | 20,82 | -1,51% | - |
| 08.07.2026 | 21,63 | 21,75 | 21,11 | 21,14 | -2,54% | - |
| 07.07.2026 | 21,97 | 21,99 | 21,69 | 21,69 | -1,36% | - |
| 06.07.2026 | 21,66 | 22,06 | 21,50 | 21,99 | 1,48% | - |
| 03.07.2026 | 21,81 | 21,90 | 21,63 | 21,67 | -0,28% | - |
| 02.07.2026 | 21,77 | 21,99 | 21,64 | 21,73 | 0,79% | - |
| 01.07.2026 | 21,20 | 21,67 | 21,14 | 21,56 | 1,84% | - |
| 30.06.2026 | 21,33 | 21,40 | 20,97 | 21,17 | 0,05% | - |
| 29.06.2026 | 21,54 | 21,57 | 21,11 | 21,16 | -1,58% | - |
| 26.06.2026 | 21,45 | 21,60 | 21,19 | 21,50 | -0,28% | - |
| 25.06.2026 | 21,79 | 21,95 | 21,33 | 21,56 | -0,14% | - |
| 24.06.2026 | 22,23 | 22,30 | 21,56 | 21,59 | -1,86% | - |
| 23.06.2026 | 21,90 | 22,20 | 21,65 | 22,00 | -0,18% | - |
| 22.06.2026 | 22,62 | 23,28 | 21,95 | 22,04 | -0,18% | - |
| 19.06.2026 | 22,62 | 22,80 | 22,08 | 22,08 | -2,56% | - |
| 18.06.2026 | 22,32 | 22,69 | 22,18 | 22,66 | 1,75% | - |
| 17.06.2026 | 22,36 | 22,53 | 22,26 | 22,27 | -0,22% | - |
| 16.06.2026 | 22,63 | 22,65 | 22,32 | 22,32 | -1,28% | - |
| 15.06.2026 | 22,84 | 22,90 | 22,42 | 22,61 | -0,13% | - |
| 12.06.2026 | 21,56 | 22,82 | 21,41 | 22,64 | 4,81% | - |
| 11.06.2026 | 21,34 | 21,61 | 21,04 | 21,60 | 1,46% | - |
| 10.06.2026 | 21,40 | 21,61 | 21,24 | 21,29 | -0,70% | 1.200,00 |
| 09.06.2026 | 21,26 | 21,58 | 21,24 | 21,44 | 0,75% | - |
| 08.06.2026 | 20,76 | 21,28 | 20,62 | 21,28 | 2,21% | - |
| 05.06.2026 | 21,32 | 21,46 | 20,79 | 20,82 | -2,57% | - |
| 04.06.2026 | 21,25 | 21,37 | 21,25 | 21,37 | 1,28% | - |
| 03.06.2026 | 21,17 | 21,44 | 21,10 | 21,10 | -0,66% | - |
| 02.06.2026 | 21,20 | 21,58 | 21,16 | 21,24 | 0,19% | - |
| 01.06.2026 | 21,49 | 21,80 | 21,11 | 21,20 | -1,07% | - |
| 29.05.2026 | 21,41 | 21,90 | 21,11 | 21,43 | 0,23% | 8.225,00 |
| 28.05.2026 | 21,03 | 21,41 | 20,85 | 21,38 | 1,28% | - |
| 27.05.2026 | 21,68 | 21,79 | 20,93 | 21,11 | -2,54% | - |
| 26.05.2026 | 22,08 | 22,08 | 21,60 | 21,66 | -2,08% | 680,00 |
| 25.05.2026 | 22,34 | 22,49 | 21,64 | 22,12 | -0,18% | - |
| 22.05.2026 | 22,37 | 22,48 | 21,95 | 22,16 | -0,89% | - |
| 21.05.2026 | 22,36 | 22,49 | 22,03 | 22,36 | -0,27% | - |
| 20.05.2026 | 21,59 | 22,43 | 21,56 | 22,42 | 2,56% | - |
| 19.05.2026 | 21,84 | 22,24 | 21,79 | 21,86 | -0,27% | - |
| 18.05.2026 | 21,80 | 22,02 | 21,21 | 21,92 | 0,18% | 1.134,00 |
| 15.05.2026 | 22,60 | 22,73 | 21,87 | 21,88 | -3,74% | - |
| 14.05.2026 | 24,83 | 24,87 | 22,42 | 22,73 | -6,38% | 1.150,00 |
| 13.05.2026 | 24,21 | 24,90 | 23,99 | 24,28 | 0,41% | - |
| 12.05.2026 | 25,57 | 25,58 | 24,04 | 24,18 | -5,69% | 1.120,00 |
| 11.05.2026 | 25,36 | 25,72 | 25,22 | 25,64 | 0,83% | - |
| 08.05.2026 | 25,48 | 25,75 | 25,39 | 25,43 | -0,12% | - |