3,700€
1,37%
Echtzeit-Aktienkurs Team17 Group plc
Bid:
Ask:
Aktienkurse zur Team17 Group plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 3,65 | 3,71 | 3,62 | 3,70 | 1,37% | - |
| 05.06.2025 | 3,66 | 3,71 | 3,63 | 3,65 | -0,27% | - |
| 04.06.2025 | 3,72 | 3,73 | 3,66 | 3,66 | -1,35% | - |
| 03.06.2025 | 3,62 | 3,72 | 3,62 | 3,71 | 1,92% | - |
| 02.06.2025 | 3,61 | 3,67 | 3,61 | 3,64 | -0,27% | - |
| 30.05.2025 | 3,55 | 3,67 | 3,55 | 3,65 | 2,82% | - |
| 29.05.2025 | 3,48 | 3,55 | 3,40 | 3,55 | 0,85% | - |
| 28.05.2025 | 3,45 | 3,56 | 3,45 | 3,52 | 1,73% | - |
| 27.05.2025 | 3,62 | 3,67 | 3,43 | 3,46 | -4,42% | - |
| 26.05.2025 | 3,65 | 3,65 | 3,61 | 3,62 | 0,00% | - |
| 23.05.2025 | 3,42 | 3,63 | 3,39 | 3,62 | 5,85% | - |
| 22.05.2025 | 3,38 | 3,46 | 3,38 | 3,42 | 1,18% | - |
| 21.05.2025 | 3,31 | 3,41 | 3,26 | 3,38 | 1,81% | - |
| 20.05.2025 | 3,26 | 3,36 | 3,25 | 3,32 | 1,84% | - |
| 19.05.2025 | 3,27 | 3,30 | 3,24 | 3,26 | -0,61% | - |
| 16.05.2025 | 3,30 | 3,31 | 3,09 | 3,28 | -0,61% | - |
| 15.05.2025 | 3,32 | 3,36 | 3,26 | 3,30 | -0,90% | - |
| 14.05.2025 | 3,30 | 3,33 | 3,25 | 3,33 | 0,91% | - |
| 13.05.2025 | 3,25 | 3,39 | 3,22 | 3,30 | 1,23% | - |
| 12.05.2025 | 3,12 | 3,27 | 3,11 | 3,26 | 4,82% | - |
| 09.05.2025 | 3,22 | 3,24 | 3,09 | 3,11 | -3,42% | - |
| 08.05.2025 | 3,25 | 3,28 | 3,20 | 3,22 | -0,62% | - |
| 07.05.2025 | 3,15 | 3,25 | 3,10 | 3,24 | 2,86% | - |
| 06.05.2025 | 3,20 | 3,22 | 3,04 | 3,15 | -1,87% | - |
| 05.05.2025 | 3,21 | 3,22 | 3,20 | 3,21 | -0,31% | - |
| 02.05.2025 | 3,14 | 3,22 | 3,04 | 3,22 | 2,88% | - |
| 30.04.2025 | 3,09 | 3,14 | 3,05 | 3,13 | 1,29% | - |
| 29.04.2025 | 3,14 | 3,18 | 3,06 | 3,09 | -1,90% | - |
| 28.04.2025 | 3,11 | 3,22 | 3,11 | 3,15 | 0,96% | - |
| 25.04.2025 | 3,14 | 3,18 | 3,11 | 3,12 | -0,64% | - |
| 24.04.2025 | 3,23 | 3,27 | 3,13 | 3,14 | -3,09% | - |
| 23.04.2025 | 3,23 | 3,30 | 3,17 | 3,24 | 0,93% | - |
| 22.04.2025 | 3,04 | 3,21 | 3,02 | 3,21 | 4,90% | - |
| 17.04.2025 | 3,01 | 3,06 | 3,01 | 3,06 | 2,00% | - |
| 16.04.2025 | 3,03 | 3,05 | 2,99 | 3,00 | -1,64% | - |
| 15.04.2025 | 2,83 | 3,05 | 2,83 | 3,05 | 7,77% | - |
| 14.04.2025 | 2,81 | 2,86 | 2,81 | 2,83 | 0,71% | - |
| 11.04.2025 | 2,89 | 2,89 | 2,74 | 2,81 | -2,43% | - |
| 10.04.2025 | 2,99 | 3,08 | 2,86 | 2,88 | -7,69% | 300,00 |
| 09.04.2025 | 2,92 | 3,12 | 2,84 | 3,12 | 6,85% | - |
| 08.04.2025 | 3,01 | 3,05 | 2,91 | 2,92 | -2,99% | - |
| 07.04.2025 | 2,95 | 3,04 | 2,81 | 3,01 | 0,33% | - |
| 04.04.2025 | 3,27 | 3,27 | 2,94 | 3,00 | -8,26% | - |
| 03.04.2025 | 3,24 | 3,34 | 3,24 | 3,27 | -0,61% | - |
| 02.04.2025 | 3,42 | 3,49 | 3,27 | 3,29 | -4,08% | - |
| 01.04.2025 | 3,32 | 3,47 | 3,32 | 3,43 | 3,00% | - |
| 31.03.2025 | 3,22 | 3,35 | 3,16 | 3,33 | 3,10% | - |
| 28.03.2025 | 3,03 | 3,32 | 3,02 | 3,23 | 6,25% | - |
| 27.03.2025 | 3,14 | 3,16 | 3,03 | 3,04 | -3,49% | - |
| 26.03.2025 | 2,77 | 3,16 | 2,76 | 3,15 | 13,72% | - |
| 25.03.2025 | 2,73 | 2,82 | 2,72 | 2,77 | 1,09% | - |
| 24.03.2025 | 2,72 | 2,74 | 2,70 | 2,74 | 0,74% | - |
| 21.03.2025 | 2,72 | 2,73 | 2,70 | 2,72 | 0,00% | - |
| 20.03.2025 | 2,71 | 2,74 | 2,68 | 2,72 | 0,00% | - |
| 19.03.2025 | 2,67 | 2,79 | 2,67 | 2,72 | 1,49% | - |
| 18.03.2025 | 2,62 | 2,70 | 2,62 | 2,68 | 2,29% | - |
| 17.03.2025 | 2,61 | 2,63 | 2,60 | 2,62 | 0,00% | - |
| 14.03.2025 | 2,58 | 2,62 | 2,57 | 2,62 | 1,55% | - |
| 13.03.2025 | 2,56 | 2,60 | 2,56 | 2,58 | 0,39% | - |
| 12.03.2025 | 2,47 | 2,57 | 2,47 | 2,57 | 4,05% | - |
| 11.03.2025 | 2,42 | 2,48 | 2,41 | 2,47 | 2,07% | - |
| 10.03.2025 | 2,50 | 2,53 | 2,40 | 2,42 | -3,59% | - |
| 07.03.2025 | 2,38 | 2,51 | 2,38 | 2,51 | 5,02% | - |
| 06.03.2025 | 2,35 | 2,42 | 2,34 | 2,39 | 1,70% | - |
| 05.03.2025 | 2,43 | 2,49 | 2,29 | 2,35 | -3,29% | - |
| 04.03.2025 | 2,45 | 2,48 | 2,36 | 2,43 | -0,82% | - |
| 03.03.2025 | 2,48 | 2,50 | 2,41 | 2,45 | -0,81% | - |
| 28.02.2025 | 2,55 | 2,57 | 2,44 | 2,47 | -3,52% | - |
| 27.02.2025 | 2,61 | 2,65 | 2,55 | 2,56 | -1,92% | - |
| 26.02.2025 | 2,48 | 2,68 | 2,48 | 2,61 | 5,24% | - |
| 25.02.2025 | 2,62 | 2,74 | 2,46 | 2,48 | -4,98% | - |
| 24.02.2025 | 2,78 | 2,79 | 2,59 | 2,61 | -5,78% | - |
| 21.02.2025 | 2,75 | 2,82 | 2,74 | 2,77 | 0,73% | - |
| 20.02.2025 | 2,88 | 2,92 | 2,69 | 2,75 | -4,51% | - |
| 19.02.2025 | 2,86 | 2,95 | 2,86 | 2,88 | 0,70% | - |
| 18.02.2025 | 2,92 | 2,94 | 2,85 | 2,86 | -2,39% | - |
| 17.02.2025 | 2,93 | 2,94 | 2,84 | 2,93 | 0,00% | - |
| 14.02.2025 | 2,90 | 2,93 | 2,86 | 2,93 | 1,03% | - |
| 13.02.2025 | 2,89 | 2,92 | 2,80 | 2,90 | 0,35% | - |
| 12.02.2025 | 2,94 | 2,95 | 2,59 | 2,89 | -1,70% | - |
| 11.02.2025 | 2,92 | 2,99 | 2,92 | 2,94 | 0,34% | - |
| 10.02.2025 | 2,92 | 3,00 | 2,92 | 2,93 | 0,34% | - |
| 07.02.2025 | 2,90 | 2,95 | 2,90 | 2,92 | 0,69% | - |
| 06.02.2025 | 2,92 | 2,98 | 2,89 | 2,90 | -0,68% | - |
| 05.02.2025 | 3,04 | 3,06 | 2,91 | 2,92 | -3,95% | - |
| 04.02.2025 | 3,08 | 3,11 | 3,04 | 3,04 | -1,30% | - |
| 03.02.2025 | 3,15 | 3,22 | 3,06 | 3,08 | -3,45% | - |
| 31.01.2025 | 3,17 | 3,22 | 3,16 | 3,19 | 0,63% | - |
| 30.01.2025 | 3,15 | 3,21 | 3,14 | 3,17 | 0,32% | - |
| 29.01.2025 | 3,26 | 3,28 | 3,15 | 3,16 | -3,07% | - |
| 28.01.2025 | 3,15 | 3,28 | 3,13 | 3,26 | 3,16% | - |
| 27.01.2025 | 3,09 | 3,16 | 3,04 | 3,16 | 1,94% | - |
| 24.01.2025 | 3,14 | 3,18 | 3,08 | 3,10 | -1,59% | - |
| 23.01.2025 | 2,84 | 3,26 | 2,84 | 3,15 | 10,92% | - |
| 22.01.2025 | 2,69 | 2,87 | 2,69 | 2,84 | 5,58% | - |
| 21.01.2025 | 2,66 | 2,70 | 2,66 | 2,69 | 1,13% | - |
| 20.01.2025 | 2,67 | 2,68 | 2,65 | 2,66 | -0,37% | - |
| 17.01.2025 | 2,68 | 2,74 | 2,66 | 2,67 | -0,37% | - |
| 16.01.2025 | 2,70 | 2,72 | 2,64 | 2,68 | -0,74% | - |
| 15.01.2025 | 2,52 | 2,75 | 2,51 | 2,70 | 7,14% | - |