25,875€
2,17%
Echtzeit-Aktienkurs Ten Square Games S.A.
Bid:
Ask:
Aktienkurse zur Ten Square Games S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.02.2026 | 25,35 | 26,18 | 25,30 | 26,18 | 3,36% | - |
| 03.02.2026 | 26,03 | 26,05 | 25,28 | 25,33 | -2,50% | - |
| 02.02.2026 | 27,03 | 27,20 | 25,33 | 25,98 | -3,53% | - |
| 30.01.2026 | 26,88 | 26,98 | 26,55 | 26,93 | -0,28% | - |
| 29.01.2026 | 26,38 | 27,05 | 26,38 | 27,00 | 2,56% | 60,00 |
| 28.01.2026 | 26,33 | 26,63 | 25,98 | 26,33 | -1,31% | - |
| 27.01.2026 | 26,78 | 26,85 | 26,53 | 26,68 | -1,02% | - |
| 26.01.2026 | 26,58 | 27,18 | 26,48 | 26,95 | 3,26% | - |
| 23.01.2026 | 26,23 | 27,15 | 25,98 | 26,10 | -2,79% | 60,00 |
| 22.01.2026 | 24,53 | 27,03 | 24,53 | 26,85 | 10,49% | - |
| 21.01.2026 | 23,88 | 24,30 | 23,80 | 24,30 | 2,75% | - |
| 20.01.2026 | 24,03 | 24,08 | 23,65 | 23,65 | -3,17% | - |
| 19.01.2026 | 24,58 | 24,68 | 24,33 | 24,43 | -1,11% | - |
| 16.01.2026 | 24,23 | 24,98 | 23,98 | 24,70 | 2,70% | - |
| 15.01.2026 | 24,08 | 24,38 | 24,03 | 24,05 | 1,26% | - |
| 14.01.2026 | 24,23 | 24,35 | 23,58 | 23,75 | -2,46% | - |
| 13.01.2026 | 23,83 | 24,40 | 23,83 | 24,35 | 2,85% | - |
| 12.01.2026 | 23,53 | 24,30 | 23,48 | 23,68 | 1,07% | - |
| 09.01.2026 | 23,58 | 23,65 | 23,33 | 23,43 | -0,64% | - |
| 08.01.2026 | 23,43 | 23,70 | 23,25 | 23,58 | 0,11% | 20,00 |
| 07.01.2026 | 23,13 | 23,58 | 22,88 | 23,55 | 1,95% | - |
| 06.01.2026 | 23,13 | 23,13 | 23,08 | 23,10 | 2,44% | - |
| 05.01.2026 | 22,33 | 22,60 | 22,33 | 22,55 | 1,23% | - |
| 02.01.2026 | 21,43 | 22,33 | 21,30 | 22,28 | 4,21% | - |
| 30.12.2025 | 21,18 | 21,43 | 21,13 | 21,38 | 2,40% | - |
| 29.12.2025 | 20,70 | 20,93 | 20,65 | 20,88 | 0,60% | - |
| 23.12.2025 | 20,58 | 20,83 | 20,39 | 20,75 | 1,87% | - |
| 22.12.2025 | 20,09 | 20,41 | 20,03 | 20,37 | 1,90% | - |
| 19.12.2025 | 20,00 | 20,10 | 19,95 | 19,99 | 0,03% | - |
| 18.12.2025 | 20,14 | 20,23 | 19,99 | 19,99 | -2,06% | - |
| 17.12.2025 | 20,58 | 20,65 | 20,38 | 20,41 | -0,22% | - |
| 16.12.2025 | 20,35 | 20,48 | 20,20 | 20,45 | 0,12% | - |
| 15.12.2025 | 20,53 | 20,55 | 20,25 | 20,43 | -0,27% | - |
| 12.12.2025 | 20,59 | 20,68 | 20,43 | 20,48 | -0,82% | - |
| 11.12.2025 | 20,62 | 20,88 | 20,55 | 20,65 | -0,96% | - |
| 10.12.2025 | 20,98 | 21,13 | 20,73 | 20,85 | -0,95% | - |
| 09.12.2025 | 21,33 | 21,33 | 20,98 | 21,05 | -1,41% | - |
| 08.12.2025 | 21,28 | 21,43 | 21,13 | 21,35 | 0,71% | - |
| 05.12.2025 | 21,13 | 21,73 | 21,08 | 21,20 | -0,12% | - |
| 04.12.2025 | 21,03 | 21,63 | 20,98 | 21,23 | 0,95% | - |
| 03.12.2025 | 21,23 | 21,23 | 21,03 | 21,03 | -0,47% | - |
| 02.12.2025 | 21,38 | 21,40 | 21,08 | 21,13 | -1,05% | - |
| 01.12.2025 | 21,48 | 21,55 | 21,23 | 21,35 | -0,23% | - |
| 28.11.2025 | 21,50 | 21,50 | 21,28 | 21,40 | -0,47% | - |
| 27.11.2025 | 21,35 | 21,55 | 21,13 | 21,50 | 1,42% | - |
| 26.11.2025 | 21,08 | 21,28 | 20,98 | 21,20 | 0,95% | - |
| 25.11.2025 | 20,73 | 21,00 | 20,68 | 21,00 | 0,96% | - |
| 24.11.2025 | 21,03 | 21,03 | 20,55 | 20,80 | -1,07% | - |
| 21.11.2025 | 21,25 | 21,28 | 20,95 | 21,03 | -1,06% | - |
| 20.11.2025 | 21,43 | 21,48 | 20,98 | 21,25 | 0,12% | 30,00 |
| 19.11.2025 | 21,30 | 21,35 | 21,15 | 21,23 | -0,82% | - |
| 18.11.2025 | 21,63 | 21,73 | 21,35 | 21,40 | -1,50% | - |
| 17.11.2025 | 21,93 | 22,18 | 21,55 | 21,73 | -0,11% | - |
| 14.11.2025 | 22,15 | 22,15 | 21,50 | 21,75 | -1,58% | - |
| 13.11.2025 | 21,43 | 22,30 | 21,43 | 22,10 | 1,38% | - |
| 12.11.2025 | 21,83 | 21,93 | 21,75 | 21,80 | 0,23% | - |
| 10.11.2025 | 21,73 | 21,95 | 21,70 | 21,75 | 0,00% | - |
| 07.11.2025 | 21,55 | 21,93 | 21,48 | 21,75 | 0,35% | - |
| 06.11.2025 | 21,43 | 21,78 | 21,40 | 21,68 | 1,29% | - |
| 05.11.2025 | 21,38 | 21,63 | 21,30 | 21,40 | 0,12% | - |
| 04.11.2025 | 21,33 | 21,45 | 21,28 | 21,38 | -0,47% | - |
| 03.11.2025 | 21,30 | 21,55 | 21,23 | 21,48 | 1,18% | - |
| 31.10.2025 | 21,23 | 21,30 | 21,15 | 21,23 | -0,93% | - |
| 30.10.2025 | 21,43 | 21,45 | 21,38 | 21,43 | 1,06% | - |
| 29.10.2025 | 21,43 | 21,60 | 21,10 | 21,20 | -1,05% | - |
| 28.10.2025 | 21,20 | 21,45 | 21,08 | 21,43 | 1,06% | - |
| 27.10.2025 | 21,33 | 21,48 | 21,05 | 21,20 | -0,47% | - |
| 24.10.2025 | 21,63 | 21,95 | 21,25 | 21,30 | -1,62% | - |
| 23.10.2025 | 21,83 | 22,05 | 21,55 | 21,65 | -0,57% | - |
| 22.10.2025 | 21,63 | 21,88 | 21,40 | 21,78 | 0,81% | - |
| 21.10.2025 | 21,45 | 21,85 | 21,45 | 21,60 | 0,58% | - |
| 20.10.2025 | 21,63 | 21,83 | 21,30 | 21,48 | -0,69% | - |
| 17.10.2025 | 21,53 | 21,65 | 20,80 | 21,63 | -1,14% | - |
| 16.10.2025 | 21,90 | 21,93 | 21,80 | 21,88 | 0,00% | - |
| 15.10.2025 | 21,90 | 22,10 | 21,83 | 21,88 | 0,34% | - |
| 14.10.2025 | 21,70 | 22,05 | 21,65 | 21,80 | 0,00% | - |
| 13.10.2025 | 22,08 | 22,15 | 21,75 | 21,80 | -1,25% | - |
| 10.10.2025 | 22,18 | 22,30 | 21,95 | 22,08 | -1,56% | - |
| 09.10.2025 | 22,13 | 22,60 | 22,10 | 22,43 | 1,36% | - |
| 08.10.2025 | 21,63 | 22,23 | 21,45 | 22,13 | 3,03% | - |
| 07.10.2025 | 21,73 | 21,83 | 21,28 | 21,48 | -0,92% | - |
| 06.10.2025 | 21,18 | 21,95 | 21,13 | 21,68 | 2,97% | - |
| 03.10.2025 | 21,00 | 21,15 | 20,95 | 21,05 | 0,00% | - |
| 02.10.2025 | 20,64 | 21,33 | 20,60 | 21,05 | 1,94% | - |
| 01.10.2025 | 19,94 | 20,70 | 19,93 | 20,65 | 3,28% | - |
| 30.09.2025 | 19,81 | 20,00 | 19,67 | 20,00 | 1,21% | - |
| 29.09.2025 | 19,76 | 19,90 | 19,75 | 19,76 | -0,13% | - |
| 26.09.2025 | 19,73 | 19,81 | 19,71 | 19,78 | 0,53% | - |
| 25.09.2025 | 19,66 | 19,68 | 19,64 | 19,68 | 0,20% | - |
| 24.09.2025 | 19,71 | 19,74 | 19,59 | 19,64 | -0,63% | - |
| 23.09.2025 | 19,91 | 19,92 | 19,69 | 19,76 | -0,78% | - |
| 22.09.2025 | 20,02 | 20,03 | 19,57 | 19,92 | -0,55% | - |
| 19.09.2025 | 19,68 | 20,15 | 19,67 | 20,03 | 0,55% | - |
| 18.09.2025 | 19,44 | 19,95 | 19,38 | 19,92 | 2,55% | - |
| 17.09.2025 | 19,72 | 19,78 | 19,35 | 19,42 | -1,50% | - |
| 16.09.2025 | 19,80 | 19,85 | 19,66 | 19,72 | -0,76% | - |
| 15.09.2025 | 19,59 | 19,87 | 19,47 | 19,87 | 1,66% | - |
| 12.09.2025 | 19,61 | 19,66 | 19,43 | 19,54 | -0,10% | - |
| 11.09.2025 | 19,52 | 19,69 | 19,45 | 19,56 | 0,41% | - |
| 10.09.2025 | 19,83 | 19,83 | 19,39 | 19,48 | -1,39% | - |