3,380€
4,64%
Echtzeit-Aktienkurs TEAM17 GROUP PLC LS-,01
Bid:
Ask:
Aktienkurse zur TEAM17 GROUP PLC LS-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 3,27 | 3,38 | 3,22 | 3,38 | 4,64% | - |
| 08.09.2026 | 3,25 | 3,31 | 3,19 | 3,23 | 0,00% | - |
| 07.09.2026 | 3,18 | 3,28 | 3,15 | 3,23 | 1,25% | - |
| 04.09.2026 | 3,15 | 3,21 | 3,10 | 3,19 | 0,95% | - |
| 03.09.2026 | 3,04 | 3,18 | 3,03 | 3,16 | 3,95% | - |
| 02.09.2026 | 3,11 | 3,11 | 3,02 | 3,04 | -2,56% | - |
| 01.09.2026 | 3,16 | 3,18 | 3,03 | 3,12 | -2,80% | - |
| 28.08.2026 | 3,21 | 3,23 | 3,19 | 3,21 | 2,23% | - |
| 27.08.2026 | 3,03 | 3,15 | 3,02 | 3,14 | 3,29% | - |
| 26.08.2026 | 3,07 | 3,07 | 3,00 | 3,04 | -1,30% | - |
| 25.08.2026 | 3,04 | 3,16 | 3,03 | 3,08 | 5,12% | 480,00 |
| 24.08.2026 | 2,80 | 3,00 | 2,80 | 2,93 | 5,78% | - |
| 21.08.2026 | 2,77 | 2,78 | 2,75 | 2,77 | -0,36% | - |
| 20.08.2026 | 2,75 | 2,81 | 2,73 | 2,78 | 0,72% | - |
| 19.08.2026 | 2,74 | 2,76 | 2,72 | 2,76 | -0,72% | - |
| 17.08.2026 | 2,81 | 2,81 | 2,75 | 2,78 | -2,11% | - |
| 14.08.2026 | 2,83 | 2,89 | 2,83 | 2,84 | 0,71% | - |
| 13.08.2026 | 2,77 | 2,82 | 2,76 | 2,82 | 0,71% | - |
| 12.08.2026 | 2,73 | 2,92 | 2,73 | 2,80 | 0,72% | - |
| 11.08.2026 | 2,78 | 2,78 | 2,75 | 2,78 | 0,36% | - |
| 10.08.2026 | 2,74 | 2,82 | 2,74 | 2,77 | 0,36% | - |
| 07.08.2026 | 2,72 | 2,78 | 2,72 | 2,76 | 0,73% | - |
| 06.08.2026 | 2,73 | 2,78 | 2,71 | 2,74 | 0,74% | - |
| 05.08.2026 | 2,70 | 2,72 | 2,70 | 2,72 | 0,74% | - |
| 04.08.2026 | 2,73 | 2,75 | 2,68 | 2,70 | -2,17% | - |
| 03.08.2026 | 2,73 | 2,81 | 2,72 | 2,76 | -2,82% | 750,00 |
| 31.07.2026 | 2,83 | 2,85 | 2,81 | 2,84 | -1,39% | - |
| 30.07.2026 | 2,91 | 2,92 | 2,86 | 2,88 | 0,70% | - |
| 29.07.2026 | 2,81 | 2,94 | 2,80 | 2,86 | 3,62% | - |
| 28.07.2026 | 2,63 | 2,78 | 2,62 | 2,76 | 6,98% | - |
| 27.07.2026 | 2,57 | 2,62 | 2,53 | 2,58 | 1,57% | - |
| 24.07.2026 | 2,50 | 2,54 | 2,48 | 2,54 | -3,79% | - |
| 22.07.2026 | 2,62 | 2,68 | 2,61 | 2,64 | 0,00% | - |
| 21.07.2026 | 2,62 | 2,66 | 2,60 | 2,64 | 0,00% | - |
| 20.07.2026 | 2,62 | 2,71 | 2,62 | 2,64 | -2,22% | - |
| 17.07.2026 | 2,70 | 2,74 | 2,66 | 2,70 | -1,46% | - |
| 16.07.2026 | 2,75 | 2,77 | 2,70 | 2,74 | 3,01% | - |
| 15.07.2026 | 2,60 | 2,68 | 2,58 | 2,66 | 3,10% | - |
| 14.07.2026 | 2,62 | 2,66 | 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 | -5,04% | - |
| 07.07.2026 | 2,78 | 2,80 | 2,77 | 2,78 | -1,42% | - |
| 03.07.2026 | 2,81 | 2,86 | 2,79 | 2,82 | 0,71% | - |
| 02.07.2026 | 2,84 | 2,84 | 2,78 | 2,80 | 1,45% | - |
| 01.07.2026 | 2,73 | 2,78 | 2,66 | 2,76 | 0,73% | - |
| 30.06.2026 | 2,69 | 2,76 | 2,66 | 2,74 | 4,58% | - |
| 26.06.2026 | 2,65 | 2,67 | 2,62 | 2,62 | -2,24% | - |
| 25.06.2026 | 2,69 | 2,69 | 2,64 | 2,68 | -3,60% | - |
| 22.06.2026 | 2,78 | 2,80 | 2,78 | 2,78 | -4,79% | - |
| 19.06.2026 | 2,90 | 2,94 | 2,90 | 2,92 | 0,00% | - |
| 18.06.2026 | 2,92 | 2,92 | 2,86 | 2,92 | 0,00% | - |
| 17.06.2026 | 2,89 | 2,94 | 2,89 | 2,92 | -2,67% | - |
| 15.06.2026 | 2,94 | 3,00 | 2,94 | 3,00 | 2,04% | - |
| 12.06.2026 | 2,89 | 2,96 | 2,89 | 2,94 | 2,08% | - |
| 11.06.2026 | 2,87 | 2,90 | 2,82 | 2,88 | 0,00% | - |
| 10.06.2026 | 2,86 | 2,88 | 2,78 | 2,88 | -1,37% | - |
| 08.06.2026 | 2,86 | 2,92 | 2,86 | 2,92 | -2,01% | - |
| 05.06.2026 | 2,94 | 3,00 | 2,92 | 2,98 | -2,61% | - |
| 03.06.2026 | 3,15 | 3,16 | 2,92 | 3,06 | -4,97% | - |
| 02.06.2026 | 3,18 | 3,22 | 3,16 | 3,22 | 1,90% | - |
| 01.06.2026 | 3,21 | 3,22 | 3,14 | 3,16 | -1,25% | - |
| 29.05.2026 | 3,18 | 3,24 | 3,14 | 3,20 | 1,91% | - |
| 28.05.2026 | 3,10 | 3,16 | 3,10 | 3,14 | 0,64% | - |
| 27.05.2026 | 3,14 | 3,18 | 3,12 | 3,12 | -0,64% | - |
| 22.05.2026 | 3,16 | 3,18 | 3,14 | 3,14 | -1,26% | - |
| 21.05.2026 | 3,18 | 3,28 | 3,14 | 3,18 | 2,58% | - |
| 20.05.2026 | 3,12 | 3,12 | 3,10 | 3,10 | -1,90% | - |
| 19.05.2026 | 3,12 | 3,20 | 3,12 | 3,16 | 0,64% | - |
| 18.05.2026 | 3,12 | 3,16 | 3,12 | 3,14 | 0,64% | - |
| 15.05.2026 | 3,10 | 3,14 | 3,10 | 3,12 | 1,30% | - |
| 12.05.2026 | 3,10 | 3,12 | 3,04 | 3,08 | -1,28% | - |
| 11.05.2026 | 3,04 | 3,12 | 3,04 | 3,12 | 0,65% | - |
| 08.05.2026 | 3,08 | 3,12 | 3,04 | 3,10 | -1,90% | - |
| 06.05.2026 | 3,10 | 3,16 | 3,04 | 3,16 | 1,94% | - |
| 05.05.2026 | 3,12 | 3,14 | 3,06 | 3,10 | 0,00% | - |
| 04.05.2026 | 3,08 | 3,10 | 3,06 | 3,10 | 1,31% | - |
| 30.04.2026 | 2,98 | 3,06 | 2,98 | 3,06 | 1,32% | - |
| 29.04.2026 | 3,04 | 3,08 | 3,00 | 3,02 | -0,66% | - |
| 28.04.2026 | 3,00 | 3,04 | 2,97 | 3,04 | 1,33% | - |
| 27.04.2026 | 2,93 | 3,04 | 2,93 | 3,00 | 1,69% | - |
| 24.04.2026 | 2,96 | 2,96 | 2,90 | 2,95 | 0,34% | - |
| 23.04.2026 | 3,00 | 3,03 | 2,94 | 2,94 | -3,29% | - |
| 22.04.2026 | 3,06 | 3,09 | 3,01 | 3,04 | 0,00% | - |
| 21.04.2026 | 3,10 | 3,12 | 3,02 | 3,04 | -3,80% | - |
| 20.04.2026 | 3,14 | 3,16 | 3,14 | 3,16 | -0,63% | - |
| 17.04.2026 | 3,10 | 3,18 | 3,04 | 3,18 | 3,25% | - |
| 16.04.2026 | 3,04 | 3,10 | 3,00 | 3,08 | 1,99% | - |
| 15.04.2026 | 2,98 | 3,04 | 2,98 | 3,02 | 1,34% | - |
| 14.04.2026 | 2,90 | 3,00 | 2,90 | 2,98 | 2,76% | - |
| 13.04.2026 | 2,86 | 2,92 | 2,82 | 2,90 | 0,69% | - |
| 10.04.2026 | 2,80 | 2,90 | 2,80 | 2,88 | 1,41% | - |
| 09.04.2026 | 2,90 | 2,92 | 2,81 | 2,84 | -3,40% | - |
| 08.04.2026 | 2,83 | 2,96 | 2,68 | 2,94 | 7,30% | - |
| 07.04.2026 | 2,70 | 2,76 | 2,66 | 2,74 | 1,48% | - |
| 02.04.2026 | 2,64 | 2,70 | 2,62 | 2,70 | 2,27% | - |
| 01.04.2026 | 2,58 | 2,66 | 2,56 | 2,64 | 3,13% | - |
| 31.03.2026 | 2,50 | 2,58 | 2,44 | 2,56 | 3,23% | - |
| 30.03.2026 | 2,42 | 2,48 | 2,36 | 2,48 | 2,48% | - |
| 27.03.2026 | 2,50 | 2,56 | 2,40 | 2,42 | -3,20% | 500,00 |
| 26.03.2026 | 2,68 | 2,70 | 2,48 | 2,50 | -8,76% | 752,00 |