3,130€
-0,32%
Echtzeit-Aktienkurs Team17 Group plc
Bid:
Ask:
Aktienkurse zur Team17 Group plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 3,15 | 3,20 | 3,12 | 3,12 | -1,58% | - |
| 24.04.2025 | 3,14 | 3,28 | 3,14 | 3,17 | -2,46% | - |
| 23.04.2025 | 3,18 | 3,30 | 3,17 | 3,25 | 2,85% | 300,00 |
| 22.04.2025 | 2,96 | 3,17 | 2,96 | 3,16 | 3,27% | - |
| 17.04.2025 | 2,92 | 3,06 | 2,92 | 3,06 | 1,32% | - |
| 16.04.2025 | 2,94 | 3,06 | 2,94 | 3,02 | -0,98% | - |
| 15.04.2025 | 2,84 | 3,06 | 2,84 | 3,05 | 7,39% | - |
| 14.04.2025 | 2,72 | 2,86 | 2,72 | 2,84 | 1,07% | - |
| 11.04.2025 | 2,87 | 2,93 | 2,74 | 2,81 | -2,43% | - |
| 10.04.2025 | 2,95 | 3,08 | 2,88 | 2,88 | -2,04% | - |
| 09.04.2025 | 2,97 | 2,97 | 2,85 | 2,94 | -1,67% | - |
| 08.04.2025 | 2,86 | 3,06 | 2,86 | 2,99 | 0,67% | - |
| 07.04.2025 | 3,02 | 3,04 | 2,80 | 2,97 | -1,66% | - |
| 04.04.2025 | 3,26 | 3,27 | 2,95 | 3,02 | -7,65% | - |
| 03.04.2025 | 3,29 | 3,35 | 3,25 | 3,27 | -1,21% | - |
| 02.04.2025 | 3,34 | 3,50 | 3,28 | 3,31 | -4,06% | - |
| 01.04.2025 | 3,32 | 3,48 | 3,32 | 3,45 | 3,92% | - |
| 31.03.2025 | 3,14 | 3,36 | 3,14 | 3,32 | 2,47% | - |
| 28.03.2025 | 3,06 | 3,33 | 3,06 | 3,24 | 5,88% | - |
| 27.03.2025 | 3,16 | 3,17 | 3,05 | 3,06 | 13,33% | - |
| 26.03.2025 | 2,77 | 3,17 | 2,70 | 2,70 | -2,88% | - |
| 25.03.2025 | 2,75 | 2,83 | 2,72 | 2,78 | 1,09% | - |
| 24.03.2025 | 2,64 | 2,75 | 2,64 | 2,75 | 0,73% | - |
| 21.03.2025 | 2,64 | 2,73 | 2,64 | 2,73 | 0,37% | - |
| 20.03.2025 | 2,73 | 2,75 | 2,69 | 2,72 | -0,37% | - |
| 19.03.2025 | 2,60 | 2,80 | 2,60 | 2,73 | 1,87% | - |
| 18.03.2025 | 2,54 | 2,69 | 2,54 | 2,68 | 2,29% | - |
| 17.03.2025 | 2,62 | 2,63 | 2,60 | 2,62 | 0,38% | - |
| 14.03.2025 | 2,50 | 2,62 | 2,50 | 2,61 | 1,16% | - |
| 13.03.2025 | 2,48 | 2,61 | 2,48 | 2,58 | 0,78% | - |
| 12.03.2025 | 2,40 | 2,57 | 2,40 | 2,56 | 3,23% | - |
| 11.03.2025 | 2,42 | 2,48 | 2,42 | 2,48 | 2,48% | - |
| 10.03.2025 | 2,42 | 2,53 | 2,42 | 2,42 | -3,20% | - |
| 07.03.2025 | 2,40 | 2,52 | 2,40 | 2,50 | 4,17% | - |
| 06.03.2025 | 2,24 | 2,43 | 2,24 | 2,40 | 2,56% | - |
| 05.03.2025 | 2,41 | 2,46 | 2,30 | 2,34 | -3,70% | - |
| 04.03.2025 | 2,38 | 2,48 | 2,37 | 2,43 | -1,22% | - |
| 03.03.2025 | 2,45 | 2,53 | 2,42 | 2,46 | 0,41% | - |
| 28.02.2025 | 2,48 | 2,58 | 2,45 | 2,45 | -4,30% | 500,00 |
| 27.02.2025 | 2,54 | 2,65 | 2,54 | 2,56 | -2,66% | - |
| 26.02.2025 | 2,49 | 2,69 | 2,49 | 2,63 | 4,78% | - |
| 25.02.2025 | 2,63 | 2,75 | 2,49 | 2,51 | -4,56% | - |
| 24.02.2025 | 2,68 | 2,80 | 2,60 | 2,63 | -5,40% | - |
| 21.02.2025 | 2,66 | 2,83 | 2,66 | 2,78 | 0,72% | - |
| 20.02.2025 | 2,80 | 2,94 | 2,70 | 2,76 | -4,83% | - |
| 19.02.2025 | 2,88 | 2,96 | 2,87 | 2,90 | 1,05% | - |
| 18.02.2025 | 2,94 | 2,94 | 2,85 | 2,87 | -2,38% | - |
| 17.02.2025 | 2,82 | 2,95 | 2,82 | 2,94 | 0,68% | - |
| 14.02.2025 | 2,82 | 2,94 | 2,82 | 2,92 | 0,34% | - |
| 13.02.2025 | 2,90 | 2,92 | 2,81 | 2,91 | 1,04% | - |
| 12.02.2025 | 2,84 | 2,95 | 2,60 | 2,88 | -2,37% | - |
| 11.02.2025 | 2,84 | 2,99 | 2,84 | 2,95 | 0,34% | - |
| 10.02.2025 | 2,84 | 3,01 | 2,84 | 2,94 | 0,34% | - |
| 07.02.2025 | 2,80 | 2,96 | 2,80 | 2,93 | 0,69% | - |
| 06.02.2025 | 2,82 | 2,99 | 2,82 | 2,91 | -0,68% | - |
| 05.02.2025 | 3,06 | 3,07 | 2,93 | 2,93 | -4,25% | - |
| 04.02.2025 | 2,98 | 3,12 | 2,98 | 3,06 | -0,65% | - |
| 03.02.2025 | 3,10 | 3,23 | 3,06 | 3,08 | -3,75% | - |
| 31.01.2025 | 3,19 | 3,22 | 3,17 | 3,20 | 0,63% | - |
| 30.01.2025 | 3,06 | 3,22 | 3,06 | 3,18 | 0,32% | - |
| 29.01.2025 | 3,16 | 3,28 | 3,16 | 3,17 | -3,06% | 222,00 |
| 28.01.2025 | 3,16 | 3,29 | 3,14 | 3,27 | 3,81% | - |
| 27.01.2025 | 3,00 | 3,16 | 3,00 | 3,15 | 0,96% | - |
| 24.01.2025 | 3,17 | 3,18 | 3,09 | 3,12 | -1,27% | - |
| 23.01.2025 | 2,72 | 3,27 | 2,72 | 3,16 | 10,49% | - |
| 22.01.2025 | 2,71 | 2,86 | 2,70 | 2,86 | 7,12% | - |
| 21.01.2025 | 2,54 | 2,68 | 2,54 | 2,67 | -0,37% | - |
| 20.01.2025 | 2,68 | 2,69 | 2,67 | 2,68 | 0,00% | - |
| 17.01.2025 | 2,68 | 2,74 | 2,67 | 2,68 | 0,00% | - |
| 16.01.2025 | 2,71 | 2,72 | 2,66 | 2,68 | -1,47% | - |
| 15.01.2025 | 2,52 | 2,75 | 2,52 | 2,72 | 7,51% | - |
| 14.01.2025 | 2,67 | 2,67 | 2,53 | 2,53 | -5,24% | - |
| 13.01.2025 | 2,56 | 2,67 | 2,56 | 2,67 | 0,38% | - |
| 10.01.2025 | 2,70 | 2,71 | 2,66 | 2,66 | -1,48% | - |
| 09.01.2025 | 2,56 | 2,71 | 2,56 | 2,70 | -0,37% | - |
| 08.01.2025 | 2,75 | 2,77 | 2,71 | 2,71 | -1,45% | - |
| 07.01.2025 | 2,79 | 2,79 | 2,75 | 2,75 | -1,08% | - |
| 06.01.2025 | 2,60 | 2,95 | 2,60 | 2,78 | 2,21% | - |
| 03.01.2025 | 2,60 | 2,73 | 2,60 | 2,72 | -0,37% | - |
| 02.01.2025 | 2,71 | 2,74 | 2,68 | 2,73 | 1,11% | - |
| 30.12.2024 | 2,73 | 2,73 | 2,70 | 2,70 | -1,10% | - |
| 27.12.2024 | 2,72 | 2,74 | 2,71 | 2,73 | 0,37% | - |
| 23.12.2024 | 2,69 | 2,73 | 2,69 | 2,72 | 1,12% | - |
| 20.12.2024 | 2,69 | 2,71 | 2,69 | 2,69 | 0,00% | - |
| 19.12.2024 | 2,60 | 2,74 | 2,60 | 2,69 | -1,82% | - |
| 18.12.2024 | 2,60 | 2,74 | 2,60 | 2,74 | 1,11% | - |
| 17.12.2024 | 2,77 | 2,77 | 2,70 | 2,71 | -1,81% | - |
| 16.12.2024 | 2,58 | 2,77 | 2,58 | 2,76 | 2,60% | - |
| 13.12.2024 | 2,64 | 2,73 | 2,64 | 2,69 | 1,51% | - |
| 12.12.2024 | 2,68 | 2,69 | 2,64 | 2,65 | -1,12% | - |
| 11.12.2024 | 2,36 | 2,72 | 2,36 | 2,68 | 7,20% | - |
| 10.12.2024 | 2,36 | 2,50 | 2,36 | 2,50 | 0,40% | - |
| 09.12.2024 | 2,32 | 2,49 | 2,32 | 2,49 | 3,32% | - |
| 06.12.2024 | 2,40 | 2,41 | 2,39 | 2,41 | 0,84% | - |
| 05.12.2024 | 2,46 | 2,46 | 2,39 | 2,39 | -2,85% | - |
| 04.12.2024 | 2,49 | 2,49 | 2,46 | 2,46 | -0,81% | - |
| 03.12.2024 | 2,36 | 2,49 | 2,36 | 2,48 | -0,40% | - |
| 02.12.2024 | 2,46 | 2,49 | 2,46 | 2,49 | 1,63% | - |
| 29.11.2024 | 2,48 | 2,49 | 2,45 | 2,45 | -1,21% | - |
| 28.11.2024 | 2,40 | 2,54 | 2,40 | 2,48 | -1,98% | - |