18,815$
-2,87%
Echtzeit-Aktienkurs Team Inc.
Bid:
Ask:
Aktienkurse zur Team Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 19,65 | 19,65 | 19,23 | 19,25 | -0,62% | 3.243,00 |
| 28.08.2025 | 19,44 | 19,53 | 19,31 | 19,37 | -0,46% | 9.085,00 |
| 27.08.2025 | 19,50 | 19,68 | 19,15 | 19,46 | -0,82% | 10.543,00 |
| 26.08.2025 | 19,25 | 19,79 | 19,00 | 19,62 | 3,26% | 9.821,00 |
| 25.08.2025 | 18,78 | 19,48 | 18,78 | 19,00 | 1,17% | 5.840,00 |
| 22.08.2025 | 19,08 | 19,35 | 18,63 | 18,78 | 2,79% | 11.378,00 |
| 21.08.2025 | 18,88 | 19,13 | 18,00 | 18,27 | -3,21% | 10.176,00 |
| 20.08.2025 | 18,67 | 18,88 | 18,67 | 18,88 | 1,92% | 1.130,00 |
| 19.08.2025 | 19,07 | 19,17 | 18,52 | 18,52 | -2,32% | 5.304,00 |
| 18.08.2025 | 19,47 | 19,65 | 18,41 | 18,96 | -1,51% | 13.469,00 |
| 15.08.2025 | 18,00 | 19,80 | 18,00 | 19,25 | 6,77% | 7.182,00 |
| 14.08.2025 | 19,13 | 19,44 | 17,80 | 18,03 | -6,97% | 14.074,00 |
| 13.08.2025 | 17,00 | 19,99 | 17,00 | 19,38 | 18,46% | 21.818,00 |
| 12.08.2025 | 16,83 | 16,87 | 15,50 | 16,36 | -1,45% | 10.500,00 |
| 11.08.2025 | 16,48 | 17,18 | 16,48 | 16,60 | -1,07% | 2.272,00 |
| 08.08.2025 | 16,86 | 16,86 | 16,21 | 16,78 | 2,50% | 1.140,00 |
| 07.08.2025 | 16,80 | 17,25 | 16,37 | 16,37 | -2,65% | 2.741,00 |
| 06.08.2025 | 17,00 | 17,00 | 16,82 | 16,82 | -2,35% | 805,00 |
| 05.08.2025 | 17,32 | 17,32 | 16,60 | 17,22 | 1,47% | 3.632,00 |
| 04.08.2025 | 16,20 | 17,35 | 16,20 | 16,97 | -2,13% | 3.254,00 |
| 01.08.2025 | 16,21 | 17,63 | 16,21 | 17,34 | 5,54% | 8.625,00 |
| 31.07.2025 | 17,38 | 17,61 | 16,43 | 16,43 | -6,75% | 6.901,00 |
| 30.07.2025 | 17,28 | 17,62 | 17,00 | 17,62 | 0,69% | 3.668,00 |
| 29.07.2025 | 17,65 | 17,65 | 17,50 | 17,50 | 0,06% | 1.200,00 |
| 28.07.2025 | 17,91 | 17,91 | 17,28 | 17,49 | 1,01% | 6.075,00 |
| 25.07.2025 | 16,85 | 17,94 | 16,85 | 17,32 | 3,07% | 3.623,00 |
| 24.07.2025 | 16,82 | 17,28 | 16,80 | 16,80 | -1,75% | 5.931,00 |
| 23.07.2025 | 17,14 | 17,60 | 16,70 | 17,10 | 2,64% | 15.670,00 |
| 22.07.2025 | 17,01 | 17,17 | 16,66 | 16,66 | -3,14% | 5.685,00 |
| 21.07.2025 | 17,09 | 17,54 | 17,09 | 17,20 | -0,98% | 2.013,00 |
| 18.07.2025 | 17,34 | 18,11 | 17,11 | 17,37 | -2,42% | 4.559,00 |
| 17.07.2025 | 18,88 | 18,88 | 17,47 | 17,80 | 0,96% | 9.871,00 |
| 16.07.2025 | 17,52 | 18,13 | 17,30 | 17,63 | -0,11% | 2.923,00 |
| 15.07.2025 | 17,58 | 17,75 | 17,11 | 17,65 | -2,11% | 4.888,00 |
| 14.07.2025 | 18,37 | 18,37 | 17,95 | 18,03 | 0,33% | 4.567,00 |
| 11.07.2025 | 18,56 | 18,62 | 17,93 | 17,97 | -1,70% | 4.113,00 |
| 10.07.2025 | 18,26 | 18,48 | 17,97 | 18,28 | -0,27% | 6.243,00 |
| 09.07.2025 | 18,60 | 18,92 | 18,33 | 18,33 | -1,35% | 2.826,00 |
| 08.07.2025 | 19,24 | 19,24 | 18,58 | 18,58 | -0,38% | 3.685,00 |
| 07.07.2025 | 19,03 | 19,28 | 18,20 | 18,65 | -1,22% | 9.623,00 |
| 03.07.2025 | 18,97 | 19,23 | 18,41 | 18,88 | 0,16% | 2.763,00 |
| 02.07.2025 | 18,72 | 20,01 | 18,72 | 18,85 | 0,75% | 4.576,00 |
| 01.07.2025 | 18,24 | 19,70 | 18,24 | 18,71 | 2,80% | 8.816,00 |
| 30.06.2025 | 18,13 | 18,49 | 17,66 | 18,20 | 1,05% | 19.158,00 |
| 27.06.2025 | 17,77 | 18,20 | 17,75 | 18,01 | 0,33% | 12.614,00 |
| 26.06.2025 | 18,20 | 18,20 | 17,49 | 17,95 | 0,56% | 6.747,00 |
| 25.06.2025 | 18,65 | 19,24 | 17,50 | 17,85 | -2,83% | 59.846,00 |
| 24.06.2025 | 19,75 | 20,27 | 18,00 | 18,37 | -6,89% | 76.771,00 |
| 23.06.2025 | 20,16 | 21,33 | 19,61 | 19,73 | 0,15% | 8.892,00 |
| 20.06.2025 | 19,70 | 20,38 | 19,18 | 19,70 | -2,48% | 4.757,00 |
| 18.06.2025 | 20,36 | 20,60 | 19,77 | 20,20 | -0,30% | 10.859,00 |
| 17.06.2025 | 20,42 | 20,98 | 19,98 | 20,26 | 0,50% | 14.771,00 |
| 16.06.2025 | 20,10 | 20,68 | 19,81 | 20,16 | 0,85% | 8.308,00 |
| 13.06.2025 | 19,96 | 20,79 | 19,53 | 19,99 | 1,16% | 17.527,00 |
| 12.06.2025 | 19,95 | 20,05 | 19,00 | 19,76 | 1,44% | 13.335,00 |
| 11.06.2025 | 19,22 | 19,96 | 18,73 | 19,48 | 3,56% | 8.113,00 |
| 10.06.2025 | 18,49 | 19,38 | 18,32 | 18,81 | 2,34% | 4.339,00 |
| 09.06.2025 | 18,66 | 18,89 | 18,13 | 18,38 | -1,55% | 11.905,00 |
| 06.06.2025 | 19,27 | 20,12 | 18,66 | 18,67 | -1,99% | 14.904,00 |
| 05.06.2025 | 19,50 | 20,75 | 19,02 | 19,05 | -1,70% | 49.812,00 |
| 04.06.2025 | 19,50 | 19,50 | 18,82 | 19,38 | 1,52% | 8.935,00 |
| 03.06.2025 | 19,33 | 19,49 | 18,83 | 19,09 | 0,16% | 20.105,00 |
| 02.06.2025 | 18,63 | 19,06 | 16,49 | 19,06 | 5,30% | 28.811,00 |
| 30.05.2025 | 18,40 | 19,25 | 18,10 | 18,10 | -0,22% | 9.853,00 |
| 29.05.2025 | 18,76 | 18,76 | 18,00 | 18,14 | -2,68% | 13.216,00 |
| 28.05.2025 | 18,64 | 19,80 | 18,64 | 18,64 | -1,53% | 9.061,00 |
| 27.05.2025 | 20,16 | 20,22 | 18,80 | 18,93 | -4,68% | 22.879,00 |
| 23.05.2025 | 20,84 | 22,00 | 19,58 | 19,86 | -7,28% | 8.422,00 |
| 22.05.2025 | 19,90 | 22,00 | 18,41 | 21,42 | 14,67% | 70.659,00 |
| 21.05.2025 | 20,80 | 20,80 | 18,08 | 18,68 | -10,49% | 11.751,00 |
| 20.05.2025 | 21,16 | 21,20 | 20,50 | 20,87 | -0,10% | 5.243,00 |
| 19.05.2025 | 20,83 | 21,25 | 20,50 | 20,89 | -1,69% | 21.311,00 |
| 16.05.2025 | 21,84 | 22,53 | 21,25 | 21,25 | -2,70% | 9.644,00 |
| 15.05.2025 | 23,30 | 23,30 | 21,68 | 21,84 | 2,30% | 11.275,00 |
| 14.05.2025 | 22,09 | 22,14 | 21,35 | 21,35 | -3,22% | 15.059,00 |
| 13.05.2025 | 20,81 | 24,25 | 20,81 | 22,06 | 4,11% | 41.170,00 |
| 12.05.2025 | 20,67 | 21,44 | 20,67 | 21,19 | 2,52% | 21.537,00 |
| 09.05.2025 | 20,62 | 21,25 | 20,00 | 20,67 | 3,30% | 9.104,00 |
| 08.05.2025 | 21,00 | 22,00 | 20,00 | 20,01 | -6,28% | 22.243,00 |
| 07.05.2025 | 20,80 | 21,99 | 20,80 | 21,35 | 0,95% | 8.356,00 |
| 06.05.2025 | 21,29 | 21,75 | 20,91 | 21,15 | -1,08% | 4.560,00 |
| 05.05.2025 | 20,28 | 21,53 | 20,28 | 21,38 | 3,29% | 15.358,00 |
| 02.05.2025 | 20,97 | 21,80 | 20,37 | 20,70 | -0,05% | 15.850,00 |
| 01.05.2025 | 19,78 | 21,45 | 19,78 | 20,71 | 0,93% | 9.298,00 |
| 30.04.2025 | 21,69 | 21,69 | 20,24 | 20,52 | -6,73% | 16.739,00 |
| 29.04.2025 | 22,15 | 22,71 | 21,43 | 22,00 | 1,99% | 9.630,00 |
| 28.04.2025 | 22,47 | 22,47 | 21,37 | 21,57 | -3,40% | 8.886,00 |
| 25.04.2025 | 21,92 | 23,00 | 21,92 | 22,33 | 1,22% | 9.316,00 |
| 24.04.2025 | 22,22 | 22,55 | 21,19 | 22,06 | -1,30% | 27.014,00 |
| 23.04.2025 | 20,70 | 23,19 | 20,70 | 22,35 | 9,99% | 16.345,00 |
| 22.04.2025 | 24,20 | 24,20 | 19,78 | 20,32 | -15,16% | 43.934,00 |
| 21.04.2025 | 23,71 | 23,99 | 23,23 | 23,95 | 2,39% | 17.183,00 |
| 17.04.2025 | 22,41 | 23,94 | 22,41 | 23,39 | 4,33% | 21.507,00 |
| 16.04.2025 | 23,80 | 23,81 | 21,01 | 22,42 | -6,39% | 48.951,00 |
| 15.04.2025 | 23,54 | 24,00 | 23,25 | 23,95 | 3,68% | 39.537,00 |
| 14.04.2025 | 21,50 | 23,50 | 21,33 | 23,10 | 6,70% | 46.003,00 |
| 11.04.2025 | 20,48 | 21,84 | 20,33 | 21,65 | 4,34% | 64.886,00 |
| 10.04.2025 | 20,97 | 21,05 | 19,50 | 20,75 | 3,75% | 47.547,00 |
| 09.04.2025 | 18,30 | 20,67 | 17,19 | 20,00 | 8,87% | 74.980,00 |
| 08.04.2025 | 19,02 | 19,69 | 17,95 | 18,37 | -3,97% | 161.582,00 |