3,370€
4,66%
Echtzeit-Aktienkurs Team17 Group plc
Bid:
Ask:
Aktienkurse zur Team17 Group plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 3,27 | 3,38 | 3,22 | 3,37 | 2,74% | - |
| 08.09.2026 | 3,25 | 3,30 | 3,19 | 3,28 | 0,61% | 1.400,00 |
| 07.09.2026 | 3,18 | 3,30 | 3,15 | 3,26 | 3,16% | - |
| 04.09.2026 | 3,15 | 3,23 | 3,10 | 3,16 | -0,63% | 68.793,00 |
| 03.09.2026 | 3,02 | 3,18 | 3,02 | 3,18 | 3,25% | - |
| 02.09.2026 | 3,11 | 3,12 | 3,01 | 3,08 | -0,96% | - |
| 01.09.2026 | 3,16 | 3,25 | 3,03 | 3,11 | 3,67% | - |
| 31.08.2026 | 3,19 | 3,19 | 3,00 | 3,00 | -5,66% | - |
| 28.08.2026 | 3,11 | 3,26 | 3,11 | 3,18 | 0,95% | - |
| 27.08.2026 | 3,04 | 3,23 | 3,02 | 3,15 | 3,28% | 4.464,00 |
| 26.08.2026 | 3,07 | 3,13 | 3,00 | 3,05 | -3,17% | - |
| 25.08.2026 | 2,98 | 3,16 | 2,98 | 3,15 | 7,14% | 7.680,00 |
| 24.08.2026 | 2,80 | 3,00 | 2,79 | 2,94 | 6,52% | 13.472,00 |
| 21.08.2026 | 2,76 | 2,83 | 2,72 | 2,76 | 1,47% | - |
| 20.08.2026 | 2,75 | 2,81 | 2,72 | 2,72 | 2,26% | - |
| 19.08.2026 | 2,76 | 2,80 | 2,66 | 2,66 | -2,92% | - |
| 18.08.2026 | 2,75 | 2,80 | 2,72 | 2,74 | 0,00% | - |
| 17.08.2026 | 2,81 | 2,84 | 2,74 | 2,74 | -2,14% | - |
| 14.08.2026 | 2,83 | 2,90 | 2,78 | 2,80 | -0,71% | - |
| 13.08.2026 | 2,77 | 2,84 | 2,75 | 2,82 | 2,17% | - |
| 12.08.2026 | 2,73 | 2,92 | 2,73 | 2,76 | 0,73% | - |
| 11.08.2026 | 2,77 | 2,80 | 2,72 | 2,74 | -1,44% | - |
| 10.08.2026 | 2,74 | 2,82 | 2,74 | 2,78 | 0,72% | - |
| 07.08.2026 | 2,72 | 2,78 | 2,72 | 2,76 | 1,47% | - |
| 06.08.2026 | 2,73 | 2,79 | 2,71 | 2,72 | 0,00% | - |
| 05.08.2026 | 2,70 | 2,78 | 2,68 | 2,72 | 0,74% | - |
| 04.08.2026 | 2,72 | 2,77 | 2,68 | 2,70 | -0,74% | - |
| 03.08.2026 | 2,73 | 2,81 | 2,70 | 2,72 | 0,00% | - |
| 31.07.2026 | 2,83 | 2,87 | 2,71 | 2,72 | -3,55% | - |
| 30.07.2026 | 2,91 | 2,94 | 2,80 | 2,82 | -2,76% | - |
| 29.07.2026 | 2,81 | 2,94 | 2,80 | 2,90 | 3,20% | - |
| 28.07.2026 | 2,63 | 2,82 | 2,62 | 2,81 | 8,08% | 2.940,00 |
| 27.07.2026 | 2,57 | 2,65 | 2,53 | 2,60 | 2,36% | - |
| 24.07.2026 | 2,50 | 2,56 | 2,48 | 2,54 | 1,60% | - |
| 23.07.2026 | 2,58 | 2,62 | 2,48 | 2,50 | -3,85% | - |
| 22.07.2026 | 2,62 | 2,68 | 2,60 | 2,60 | -0,76% | - |
| 21.07.2026 | 2,62 | 2,66 | 2,60 | 2,62 | 0,77% | - |
| 20.07.2026 | 2,62 | 2,71 | 2,60 | 2,60 | -1,52% | - |
| 17.07.2026 | 2,70 | 2,76 | 2,62 | 2,64 | -2,94% | - |
| 16.07.2026 | 2,75 | 2,76 | 2,68 | 2,72 | -0,73% | - |
| 15.07.2026 | 2,60 | 2,76 | 2,58 | 2,74 | 6,20% | - |
| 14.07.2026 | 2,62 | 2,67 | 2,56 | 2,58 | -1,53% | - |
| 13.07.2026 | 2,64 | 2,68 | 2,58 | 2,62 | -0,76% | - |
| 10.07.2026 | 2,64 | 2,71 | 2,62 | 2,64 | 0,00% | - |
| 09.07.2026 | 2,66 | 2,70 | 2,58 | 2,64 | -0,75% | - |
| 08.07.2026 | 2,76 | 2,78 | 2,64 | 2,66 | -3,62% | - |
| 07.07.2026 | 2,78 | 2,81 | 2,74 | 2,76 | -0,72% | - |
| 06.07.2026 | 2,77 | 2,82 | 2,74 | 2,78 | 0,00% | - |
| 03.07.2026 | 2,81 | 2,87 | 2,78 | 2,78 | -0,71% | - |
| 02.07.2026 | 2,84 | 2,84 | 2,78 | 2,80 | -1,41% | - |
| 01.07.2026 | 2,73 | 2,86 | 2,66 | 2,84 | 4,41% | - |
| 30.06.2026 | 2,67 | 2,75 | 2,65 | 2,72 | 1,49% | - |
| 29.06.2026 | 2,63 | 2,72 | 2,63 | 2,68 | 1,90% | - |
| 26.06.2026 | 2,65 | 2,67 | 2,58 | 2,63 | -1,13% | - |
| 25.06.2026 | 2,67 | 2,71 | 2,64 | 2,66 | -0,75% | - |
| 24.06.2026 | 2,72 | 2,72 | 2,64 | 2,68 | -1,47% | - |
| 23.06.2026 | 2,72 | 2,79 | 2,64 | 2,72 | -0,73% | - |
| 22.06.2026 | 2,78 | 2,80 | 2,74 | 2,74 | -0,72% | - |
| 19.06.2026 | 2,90 | 2,96 | 2,76 | 2,76 | -4,83% | - |
| 18.06.2026 | 2,92 | 2,94 | 2,86 | 2,90 | 0,00% | - |
| 17.06.2026 | 2,89 | 2,95 | 2,89 | 2,90 | 0,00% | - |
| 16.06.2026 | 2,95 | 2,96 | 2,86 | 2,90 | -1,36% | - |
| 15.06.2026 | 2,94 | 3,02 | 2,90 | 2,94 | 0,68% | - |
| 12.06.2026 | 2,89 | 2,96 | 2,88 | 2,92 | 0,69% | - |
| 11.06.2026 | 2,87 | 2,90 | 2,82 | 2,90 | 1,40% | 2.090,00 |
| 10.06.2026 | 2,86 | 2,92 | 2,78 | 2,86 | 0,00% | - |
| 09.06.2026 | 2,92 | 2,94 | 2,84 | 2,86 | -2,05% | - |
| 08.06.2026 | 2,90 | 3,00 | 2,86 | 2,92 | 0,34% | - |
| 05.06.2026 | 2,94 | 3,00 | 2,91 | 2,91 | -1,02% | - |
| 04.06.2026 | 3,00 | 3,03 | 2,88 | 2,94 | -2,00% | - |
| 03.06.2026 | 3,15 | 3,16 | 2,91 | 3,00 | -5,06% | - |
| 02.06.2026 | 3,18 | 3,22 | 3,12 | 3,16 | 0,00% | - |
| 01.06.2026 | 3,21 | 3,22 | 3,13 | 3,16 | -1,25% | 3.774,00 |
| 29.05.2026 | 3,16 | 3,24 | 3,14 | 3,20 | 1,59% | - |
| 28.05.2026 | 3,12 | 3,16 | 3,11 | 3,15 | 1,61% | - |
| 27.05.2026 | 3,14 | 3,18 | 3,08 | 3,10 | -1,27% | - |
| 26.05.2026 | 3,13 | 3,18 | 3,12 | 3,14 | 0,00% | - |
| 25.05.2026 | 3,18 | 3,20 | 3,14 | 3,14 | 0,00% | 4.440,00 |
| 22.05.2026 | 3,16 | 3,18 | 3,12 | 3,14 | -0,63% | - |
| 21.05.2026 | 3,18 | 3,28 | 3,14 | 3,16 | -0,63% | - |
| 20.05.2026 | 3,12 | 3,24 | 3,06 | 3,18 | 1,92% | - |
| 19.05.2026 | 3,14 | 3,20 | 3,09 | 3,12 | -0,64% | - |
| 18.05.2026 | 3,12 | 3,16 | 3,12 | 3,14 | 0,00% | - |
| 15.05.2026 | 3,10 | 3,16 | 3,10 | 3,14 | 0,00% | - |
| 14.05.2026 | 3,12 | 3,18 | 3,10 | 3,14 | 1,95% | - |
| 13.05.2026 | 3,10 | 3,12 | 3,08 | 3,08 | 0,00% | - |
| 12.05.2026 | 3,12 | 3,12 | 3,04 | 3,08 | -1,60% | - |
| 11.05.2026 | 3,04 | 3,16 | 3,04 | 3,13 | 2,29% | - |
| 08.05.2026 | 3,08 | 3,12 | 3,04 | 3,06 | -0,65% | - |
| 07.05.2026 | 3,10 | 3,12 | 3,04 | 3,08 | 0,00% | - |
| 06.05.2026 | 3,08 | 3,16 | 3,04 | 3,08 | 0,65% | - |
| 05.05.2026 | 3,12 | 3,14 | 3,04 | 3,06 | -1,29% | - |
| 04.05.2026 | 3,10 | 3,10 | 3,08 | 3,10 | 1,31% | - |
| 30.04.2026 | 2,98 | 3,06 | 2,98 | 3,06 | 2,00% | - |
| 29.04.2026 | 3,04 | 3,08 | 3,00 | 3,00 | -0,66% | - |
| 28.04.2026 | 3,00 | 3,04 | 2,97 | 3,02 | 0,67% | - |
| 27.04.2026 | 2,94 | 3,04 | 2,93 | 3,00 | 1,35% | - |
| 24.04.2026 | 2,94 | 2,96 | 2,90 | 2,96 | 0,68% | - |
| 23.04.2026 | 3,00 | 3,03 | 2,94 | 2,94 | -1,67% | - |
| 22.04.2026 | 3,04 | 3,09 | 2,98 | 2,99 | -0,99% | - |