18,280€
0,16%
Echtzeit-Aktienkurs Ten Square Games S.A.
Bid:
Ask:
Aktienkurse zur Ten Square Games S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 19,17 | 19,38 | 18,90 | 19,00 | -0,94% | - |
| 07.11.2024 | 18,61 | 19,20 | 18,61 | 19,18 | 3,20% | - |
| 06.11.2024 | 18,35 | 18,72 | 18,33 | 18,58 | 1,01% | - |
| 05.11.2024 | 17,61 | 18,45 | 17,61 | 18,40 | 0,49% | - |
| 04.11.2024 | 18,54 | 18,54 | 18,25 | 18,31 | -1,11% | - |
| 01.11.2024 | 18,54 | 18,55 | 18,50 | 18,51 | -0,13% | - |
| 31.10.2024 | 18,95 | 18,96 | 18,29 | 18,54 | -2,14% | - |
| 30.10.2024 | 18,88 | 19,05 | 18,74 | 18,94 | 0,40% | - |
| 29.10.2024 | 19,29 | 19,33 | 18,74 | 18,87 | -2,20% | - |
| 28.10.2024 | 19,49 | 19,49 | 19,22 | 19,29 | -1,03% | - |
| 25.10.2024 | 19,30 | 19,55 | 19,09 | 19,49 | 1,04% | - |
| 24.10.2024 | 19,53 | 19,54 | 19,25 | 19,29 | -1,18% | - |
| 23.10.2024 | 19,55 | 19,61 | 19,19 | 19,52 | -0,18% | - |
| 22.10.2024 | 19,65 | 20,11 | 19,25 | 19,56 | -0,46% | - |
| 21.10.2024 | 19,92 | 20,04 | 19,55 | 19,65 | -1,36% | - |
| 18.10.2024 | 20,17 | 20,19 | 19,79 | 19,92 | -1,17% | - |
| 17.10.2024 | 21,40 | 21,50 | 20,09 | 20,15 | -5,93% | 477,00 |
| 16.10.2024 | 21,36 | 21,48 | 21,19 | 21,42 | 0,23% | - |
| 15.10.2024 | 21,53 | 21,54 | 21,27 | 21,37 | -0,74% | - |
| 14.10.2024 | 21,59 | 21,63 | 21,44 | 21,53 | -0,32% | - |
| 11.10.2024 | 21,59 | 21,71 | 21,55 | 21,60 | 0,00% | - |
| 10.10.2024 | 21,74 | 21,81 | 21,51 | 21,60 | -0,60% | - |
| 09.10.2024 | 21,40 | 21,74 | 21,32 | 21,73 | 1,54% | - |
| 08.10.2024 | 21,92 | 21,92 | 21,24 | 21,40 | -2,33% | - |
| 07.10.2024 | 21,22 | 22,08 | 21,21 | 21,91 | 3,30% | - |
| 04.10.2024 | 21,09 | 21,30 | 20,82 | 21,21 | 0,57% | - |
| 03.10.2024 | 20,64 | 21,57 | 20,64 | 21,09 | -1,77% | - |
| 02.10.2024 | 21,93 | 21,93 | 21,38 | 21,47 | -2,05% | - |
| 01.10.2024 | 22,29 | 22,45 | 21,72 | 21,92 | -1,66% | - |
| 30.09.2024 | 22,42 | 22,45 | 22,10 | 22,29 | -0,40% | - |
| 27.09.2024 | 22,12 | 22,42 | 21,97 | 22,38 | 1,18% | - |
| 26.09.2024 | 22,06 | 22,34 | 21,86 | 22,12 | 0,36% | - |
| 25.09.2024 | 22,04 | 22,16 | 21,95 | 22,04 | -0,05% | - |
| 24.09.2024 | 21,91 | 22,07 | 21,41 | 22,05 | 0,59% | - |
| 23.09.2024 | 22,33 | 22,34 | 21,81 | 21,92 | -1,79% | - |
| 20.09.2024 | 22,25 | 22,39 | 22,07 | 22,32 | 0,22% | - |
| 19.09.2024 | 22,29 | 22,40 | 21,99 | 22,27 | -0,04% | - |
| 18.09.2024 | 22,65 | 22,78 | 22,26 | 22,28 | -1,68% | - |
| 17.09.2024 | 22,32 | 22,72 | 22,25 | 22,66 | 1,52% | - |
| 16.09.2024 | 22,33 | 22,34 | 22,03 | 22,32 | 0,00% | - |
| 13.09.2024 | 22,08 | 22,43 | 21,99 | 22,32 | 1,09% | - |
| 12.09.2024 | 22,16 | 22,23 | 21,96 | 22,08 | -0,32% | - |
| 11.09.2024 | 21,90 | 22,54 | 21,90 | 22,15 | 1,05% | - |
| 10.09.2024 | 21,85 | 22,05 | 21,78 | 21,92 | 0,32% | 300,00 |
| 09.09.2024 | 21,80 | 22,02 | 21,63 | 21,85 | 0,23% | - |
| 06.09.2024 | 21,69 | 22,03 | 21,67 | 21,80 | 0,55% | - |
| 05.09.2024 | 22,03 | 22,30 | 21,68 | 21,68 | -1,63% | - |
| 04.09.2024 | 22,28 | 22,31 | 21,66 | 22,04 | -1,08% | - |
| 03.09.2024 | 22,25 | 22,41 | 22,10 | 22,28 | 0,00% | - |
| 02.09.2024 | 21,36 | 22,40 | 21,36 | 22,28 | 0,45% | - |
| 30.08.2024 | 22,20 | 22,30 | 22,06 | 22,18 | 5,62% | - |
| 29.08.2024 | 21,87 | 22,21 | 21,00 | 21,00 | -3,80% | - |
| 28.08.2024 | 21,56 | 21,96 | 21,41 | 21,83 | 1,21% | - |
| 27.08.2024 | 19,96 | 21,84 | 19,95 | 21,57 | 8,04% | - |
| 26.08.2024 | 19,90 | 20,14 | 19,81 | 19,97 | 0,15% | - |
| 23.08.2024 | 19,88 | 20,27 | 19,66 | 19,94 | 0,35% | - |
| 22.08.2024 | 19,91 | 20,11 | 19,77 | 19,87 | -0,25% | - |
| 21.08.2024 | 19,83 | 19,99 | 19,74 | 19,92 | 0,45% | - |
| 20.08.2024 | 20,21 | 20,33 | 19,78 | 19,83 | -1,93% | - |
| 19.08.2024 | 19,97 | 20,29 | 19,61 | 20,22 | 1,15% | - |
| 16.08.2024 | 19,53 | 20,20 | 19,52 | 19,99 | 2,41% | - |
| 15.08.2024 | 19,50 | 19,58 | 19,50 | 19,52 | 0,03% | - |
| 14.08.2024 | 19,30 | 19,72 | 19,23 | 19,51 | 1,06% | - |
| 13.08.2024 | 19,69 | 19,72 | 19,23 | 19,31 | -1,93% | - |
| 12.08.2024 | 19,53 | 19,96 | 19,46 | 19,69 | 0,79% | - |
| 09.08.2024 | 19,37 | 19,60 | 19,26 | 19,53 | 0,96% | - |
| 08.08.2024 | 19,54 | 19,57 | 19,22 | 19,35 | -0,97% | - |
| 07.08.2024 | 19,33 | 19,64 | 19,24 | 19,54 | 1,19% | - |
| 06.08.2024 | 19,11 | 19,56 | 19,00 | 19,31 | 1,10% | 343,00 |
| 05.08.2024 | 19,33 | 19,37 | 18,31 | 19,10 | -1,52% | - |
| 02.08.2024 | 20,00 | 20,04 | 19,35 | 19,39 | -3,03% | - |
| 01.08.2024 | 20,01 | 20,34 | 19,83 | 20,00 | -0,07% | - |
| 31.07.2024 | 19,57 | 20,05 | 19,56 | 20,01 | 2,27% | - |
| 30.07.2024 | 19,05 | 20,04 | 19,04 | 19,57 | 2,70% | - |
| 29.07.2024 | 19,08 | 19,60 | 18,98 | 19,05 | -0,18% | - |
| 26.07.2024 | 19,24 | 19,33 | 19,05 | 19,09 | -0,70% | - |
| 25.07.2024 | 18,85 | 19,26 | 18,54 | 19,22 | 1,88% | - |
| 24.07.2024 | 19,21 | 19,47 | 18,78 | 18,87 | -1,85% | - |
| 23.07.2024 | 19,41 | 19,44 | 19,18 | 19,22 | -0,95% | - |
| 22.07.2024 | 19,49 | 19,77 | 19,26 | 19,41 | -0,49% | - |
| 19.07.2024 | 19,86 | 19,88 | 19,41 | 19,50 | 2,04% | - |
| 18.07.2024 | 19,55 | 19,92 | 19,11 | 19,11 | -2,10% | - |
| 17.07.2024 | 19,61 | 19,66 | 19,30 | 19,52 | -0,36% | - |
| 16.07.2024 | 20,64 | 20,64 | 19,47 | 19,59 | -5,00% | - |
| 15.07.2024 | 19,73 | 20,70 | 19,73 | 20,62 | 4,43% | 805,00 |
| 12.07.2024 | 19,65 | 20,53 | 19,65 | 19,75 | 0,43% | - |
| 11.07.2024 | 19,40 | 20,26 | 19,40 | 19,66 | 1,31% | - |
| 10.07.2024 | 19,30 | 19,96 | 19,29 | 19,41 | 0,57% | - |
| 09.07.2024 | 19,33 | 19,77 | 19,28 | 19,30 | -0,18% | - |
| 08.07.2024 | 19,30 | 19,83 | 19,30 | 19,33 | 0,13% | - |
| 05.07.2024 | 19,36 | 19,89 | 19,30 | 19,31 | -0,28% | - |
| 04.07.2024 | 19,48 | 19,95 | 19,36 | 19,36 | -0,56% | - |
| 03.07.2024 | 19,27 | 19,99 | 19,27 | 19,47 | 1,06% | - |
| 02.07.2024 | 19,38 | 19,57 | 19,22 | 19,27 | -0,52% | - |
| 01.07.2024 | 19,03 | 19,66 | 19,03 | 19,37 | 1,79% | - |
| 28.06.2024 | 19,30 | 19,41 | 18,85 | 19,03 | -1,50% | - |
| 27.06.2024 | 19,55 | 19,60 | 19,03 | 19,32 | -1,05% | - |
| 26.06.2024 | 19,67 | 19,96 | 19,35 | 19,52 | -0,71% | - |
| 25.06.2024 | 19,61 | 19,75 | 19,09 | 19,66 | 0,25% | - |
| 24.06.2024 | 19,02 | 19,66 | 18,97 | 19,61 | 3,13% | - |