19,780€
-1,52%
Echtzeit-Aktienkurs Ten Square Games S.A.
Bid:
Ask:
Aktienkurse zur Ten Square Games S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 20,02 | 20,06 | 19,72 | 19,81 | -1,39% | - |
| 03.07.2025 | 20,22 | 20,25 | 19,86 | 20,09 | -0,77% | - |
| 02.07.2025 | 20,21 | 20,30 | 19,94 | 20,24 | 0,32% | - |
| 01.07.2025 | 20,59 | 20,60 | 20,06 | 20,18 | -1,99% | - |
| 30.06.2025 | 20,50 | 20,93 | 20,50 | 20,59 | 0,39% | - |
| 27.06.2025 | 19,95 | 20,70 | 19,91 | 20,51 | 2,83% | - |
| 26.06.2025 | 19,66 | 20,23 | 19,65 | 19,94 | 1,48% | - |
| 25.06.2025 | 19,33 | 19,80 | 19,27 | 19,65 | 1,81% | - |
| 24.06.2025 | 19,12 | 19,45 | 19,06 | 19,30 | 1,37% | - |
| 23.06.2025 | 19,61 | 19,64 | 18,87 | 19,04 | -3,05% | - |
| 20.06.2025 | 19,58 | 19,89 | 19,34 | 19,64 | 0,31% | - |
| 19.06.2025 | 19,57 | 19,64 | 19,57 | 19,58 | -0,05% | - |
| 18.06.2025 | 21,23 | 21,28 | 19,58 | 19,59 | -18,12% | - |
| 17.06.2025 | 23,50 | 23,93 | 23,30 | 23,93 | 1,59% | 481,00 |
| 16.06.2025 | 23,95 | 23,98 | 23,38 | 23,55 | -1,46% | - |
| 13.06.2025 | 24,03 | 24,18 | 23,50 | 23,90 | -1,14% | - |
| 12.06.2025 | 24,68 | 24,68 | 24,00 | 24,18 | -2,03% | - |
| 11.06.2025 | 24,78 | 24,93 | 24,40 | 24,68 | -0,60% | - |
| 10.06.2025 | 24,28 | 24,90 | 24,25 | 24,83 | 2,27% | - |
| 09.06.2025 | 24,23 | 24,33 | 24,03 | 24,28 | 0,21% | - |
| 06.06.2025 | 24,10 | 24,28 | 23,78 | 24,23 | 0,62% | - |
| 05.06.2025 | 24,25 | 24,30 | 23,90 | 24,08 | -0,82% | - |
| 04.06.2025 | 24,23 | 24,48 | 24,15 | 24,28 | 0,21% | - |
| 03.06.2025 | 24,35 | 24,40 | 24,00 | 24,23 | -0,51% | - |
| 02.06.2025 | 24,13 | 24,43 | 23,75 | 24,35 | 0,72% | - |
| 30.05.2025 | 24,45 | 24,48 | 24,08 | 24,18 | -1,12% | - |
| 29.05.2025 | 24,70 | 24,73 | 24,30 | 24,45 | -0,71% | - |
| 28.05.2025 | 24,23 | 24,83 | 24,23 | 24,63 | 1,44% | - |
| 27.05.2025 | 24,28 | 24,65 | 24,20 | 24,28 | 0,00% | - |
| 26.05.2025 | 23,90 | 24,63 | 23,85 | 24,28 | 1,68% | - |
| 23.05.2025 | 24,08 | 24,35 | 23,58 | 23,88 | -0,83% | 100,00 |
| 22.05.2025 | 23,03 | 24,38 | 23,00 | 24,08 | 4,56% | - |
| 21.05.2025 | 23,00 | 23,25 | 22,95 | 23,03 | 0,00% | - |
| 20.05.2025 | 22,23 | 23,38 | 22,23 | 23,03 | 3,25% | - |
| 19.05.2025 | 22,53 | 22,58 | 22,10 | 22,30 | -1,22% | 100,00 |
| 16.05.2025 | 22,80 | 22,90 | 22,53 | 22,58 | -0,88% | - |
| 15.05.2025 | 22,98 | 23,20 | 22,70 | 22,78 | -0,87% | - |
| 14.05.2025 | 23,20 | 23,28 | 22,78 | 22,98 | -1,08% | - |
| 13.05.2025 | 23,25 | 23,35 | 22,93 | 23,23 | -0,32% | - |
| 12.05.2025 | 23,05 | 23,40 | 22,95 | 23,30 | 1,41% | - |
| 09.05.2025 | 22,78 | 23,00 | 22,73 | 22,98 | 0,88% | - |
| 08.05.2025 | 22,50 | 22,78 | 22,50 | 22,78 | 1,22% | - |
| 07.05.2025 | 22,73 | 22,75 | 22,38 | 22,50 | -0,77% | - |
| 06.05.2025 | 23,00 | 23,15 | 22,50 | 22,68 | -1,52% | - |
| 05.05.2025 | 22,80 | 23,35 | 22,80 | 23,03 | 0,77% | - |
| 02.05.2025 | 22,65 | 22,85 | 22,20 | 22,85 | 2,24% | - |
| 30.04.2025 | 22,58 | 22,83 | 22,28 | 22,35 | -1,00% | - |
| 29.04.2025 | 22,65 | 22,95 | 22,43 | 22,58 | -0,44% | - |
| 28.04.2025 | 22,28 | 22,70 | 22,25 | 22,68 | 1,45% | - |
| 25.04.2025 | 22,43 | 22,43 | 22,23 | 22,35 | -0,33% | - |
| 24.04.2025 | 21,73 | 22,60 | 21,73 | 22,43 | 3,22% | - |
| 23.04.2025 | 21,73 | 21,85 | 21,50 | 21,73 | 0,93% | - |
| 22.04.2025 | 20,78 | 21,55 | 20,78 | 21,53 | 2,62% | - |
| 17.04.2025 | 20,95 | 21,13 | 20,85 | 20,98 | 0,60% | - |
| 16.04.2025 | 20,67 | 21,00 | 20,63 | 20,85 | -0,12% | - |
| 15.04.2025 | 21,05 | 21,18 | 20,78 | 20,88 | -0,95% | - |
| 14.04.2025 | 21,15 | 21,30 | 20,90 | 21,08 | -0,24% | - |
| 11.04.2025 | 20,68 | 21,13 | 20,40 | 21,13 | 2,40% | - |
| 10.04.2025 | 20,18 | 20,88 | 20,17 | 20,63 | 1,63% | - |
| 09.04.2025 | 20,18 | 20,36 | 19,86 | 20,30 | 0,00% | - |
| 08.04.2025 | 19,90 | 20,50 | 19,80 | 20,30 | 2,78% | 240,00 |
| 07.04.2025 | 19,66 | 20,09 | 19,16 | 19,75 | -1,77% | - |
| 04.04.2025 | 20,72 | 20,73 | 19,89 | 20,11 | -2,97% | - |
| 03.04.2025 | 20,81 | 21,47 | 20,63 | 20,72 | -2,13% | - |
| 02.04.2025 | 21,27 | 21,32 | 20,99 | 21,17 | -0,47% | - |
| 01.04.2025 | 21,33 | 21,77 | 21,05 | 21,27 | -0,42% | - |
| 31.03.2025 | 21,36 | 21,85 | 21,22 | 21,36 | 0,00% | - |
| 28.03.2025 | 20,57 | 21,40 | 20,34 | 21,36 | 3,56% | - |
| 27.03.2025 | 20,89 | 20,98 | 20,52 | 20,63 | -1,55% | - |
| 26.03.2025 | 21,57 | 22,00 | 20,91 | 20,95 | -2,87% | - |
| 25.03.2025 | 19,91 | 22,39 | 19,89 | 21,57 | 8,45% | - |
| 24.03.2025 | 19,75 | 20,10 | 19,75 | 19,89 | 0,73% | - |
| 21.03.2025 | 19,61 | 19,98 | 19,60 | 19,75 | 0,84% | - |
| 20.03.2025 | 19,57 | 19,66 | 19,46 | 19,58 | 0,08% | - |
| 19.03.2025 | 19,04 | 19,59 | 18,99 | 19,57 | 2,60% | - |
| 18.03.2025 | 18,65 | 19,22 | 18,64 | 19,07 | 2,33% | - |
| 17.03.2025 | 18,46 | 18,77 | 18,45 | 18,64 | 0,87% | - |
| 14.03.2025 | 18,41 | 18,75 | 18,32 | 18,48 | 1,04% | - |
| 13.03.2025 | 18,68 | 18,70 | 18,26 | 18,29 | -2,09% | - |
| 12.03.2025 | 18,41 | 18,69 | 18,40 | 18,68 | 1,41% | - |
| 11.03.2025 | 18,54 | 18,78 | 18,40 | 18,42 | -0,70% | - |
| 10.03.2025 | 18,78 | 18,78 | 18,53 | 18,55 | -1,17% | - |
| 07.03.2025 | 18,70 | 18,82 | 18,63 | 18,77 | 0,32% | - |
| 06.03.2025 | 18,86 | 18,97 | 18,66 | 18,71 | -0,90% | - |
| 05.03.2025 | 18,81 | 19,18 | 18,81 | 18,88 | 0,48% | - |
| 04.03.2025 | 19,15 | 19,17 | 18,69 | 18,79 | -1,98% | - |
| 03.03.2025 | 19,12 | 19,26 | 18,87 | 19,17 | 0,84% | - |
| 28.02.2025 | 19,14 | 19,33 | 18,95 | 19,01 | -0,65% | - |
| 27.02.2025 | 19,41 | 19,46 | 19,11 | 19,13 | -1,39% | 10,00 |
| 26.02.2025 | 19,58 | 19,63 | 19,27 | 19,40 | -0,72% | - |
| 25.02.2025 | 19,68 | 19,99 | 19,46 | 19,54 | -0,76% | - |
| 24.02.2025 | 19,66 | 20,02 | 19,59 | 19,69 | 0,28% | - |
| 21.02.2025 | 19,48 | 19,78 | 19,47 | 19,64 | 0,82% | - |
| 20.02.2025 | 19,80 | 19,85 | 19,46 | 19,48 | -1,59% | - |
| 19.02.2025 | 19,77 | 19,94 | 19,46 | 19,79 | 0,08% | - |
| 18.02.2025 | 19,84 | 19,98 | 19,68 | 19,78 | -0,43% | - |
| 17.02.2025 | 19,89 | 19,97 | 19,57 | 19,86 | -0,13% | - |
| 14.02.2025 | 20,03 | 20,22 | 19,81 | 19,89 | -0,72% | - |
| 13.02.2025 | 20,18 | 20,32 | 19,85 | 20,03 | -0,42% | - |
| 12.02.2025 | 20,32 | 20,58 | 19,91 | 20,12 | -0,98% | - |