20,650€
Echtzeit-Aktienkurs Ten Square Games S.A.
Bid:
Ask:
Aktienkurse zur Ten Square Games S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.09.2025 | 19,76 | 19,88 | 19,68 | 19,76 | -0,25% | - |
| 08.09.2025 | 19,82 | 19,95 | 19,72 | 19,81 | -0,05% | - |
| 05.09.2025 | 19,87 | 20,07 | 19,79 | 19,82 | -0,23% | - |
| 04.09.2025 | 19,83 | 20,05 | 19,76 | 19,86 | 0,28% | - |
| 03.09.2025 | 19,75 | 19,86 | 19,61 | 19,81 | 0,05% | - |
| 02.09.2025 | 19,48 | 19,82 | 19,23 | 19,80 | 1,67% | - |
| 01.09.2025 | 19,48 | 19,79 | 19,46 | 19,47 | -0,05% | - |
| 29.08.2025 | 19,73 | 19,77 | 19,42 | 19,48 | -1,32% | - |
| 28.08.2025 | 19,89 | 20,06 | 19,48 | 19,74 | -0,73% | - |
| 27.08.2025 | 20,27 | 20,45 | 19,68 | 19,89 | -2,02% | - |
| 26.08.2025 | 19,02 | 20,30 | 18,94 | 20,30 | 6,59% | - |
| 25.08.2025 | 18,77 | 19,04 | 18,75 | 19,04 | 1,38% | - |
| 22.08.2025 | 18,78 | 18,83 | 18,68 | 18,78 | 0,00% | - |
| 21.08.2025 | 18,86 | 18,87 | 18,71 | 18,78 | -0,48% | - |
| 20.08.2025 | 19,07 | 19,17 | 18,79 | 18,87 | -1,05% | - |
| 19.08.2025 | 18,59 | 19,20 | 18,59 | 19,07 | 2,36% | - |
| 18.08.2025 | 18,67 | 18,67 | 18,25 | 18,63 | -0,16% | - |
| 15.08.2025 | 18,63 | 18,68 | 18,63 | 18,66 | 0,21% | - |
| 14.08.2025 | 18,71 | 18,82 | 18,48 | 18,62 | -0,59% | - |
| 13.08.2025 | 18,76 | 18,87 | 18,68 | 18,73 | -0,21% | - |
| 12.08.2025 | 18,82 | 18,86 | 18,68 | 18,77 | -0,27% | - |
| 11.08.2025 | 18,97 | 19,04 | 18,72 | 18,82 | -0,63% | - |
| 08.08.2025 | 18,94 | 19,05 | 18,74 | 18,94 | 0,00% | - |
| 07.08.2025 | 18,63 | 19,06 | 18,49 | 18,94 | 1,83% | - |
| 06.08.2025 | 18,63 | 18,65 | 18,52 | 18,60 | 0,11% | - |
| 05.08.2025 | 18,46 | 18,70 | 18,45 | 18,58 | 0,70% | - |
| 04.08.2025 | 18,84 | 18,84 | 18,43 | 18,45 | -1,91% | - |
| 01.08.2025 | 19,02 | 19,09 | 18,73 | 18,81 | -1,36% | - |
| 31.07.2025 | 18,87 | 19,09 | 18,87 | 19,07 | 1,11% | - |
| 30.07.2025 | 18,71 | 18,96 | 18,68 | 18,86 | 0,80% | - |
| 29.07.2025 | 18,77 | 18,85 | 18,68 | 18,71 | -0,11% | - |
| 28.07.2025 | 18,99 | 19,14 | 18,73 | 18,73 | -1,42% | 2,00 |
| 25.07.2025 | 18,81 | 19,02 | 18,67 | 19,00 | 1,06% | - |
| 24.07.2025 | 18,79 | 18,94 | 18,64 | 18,80 | 0,00% | - |
| 23.07.2025 | 19,02 | 19,02 | 18,79 | 18,80 | -0,90% | 1.000,00 |
| 22.07.2025 | 19,10 | 19,12 | 18,84 | 18,97 | -0,78% | - |
| 21.07.2025 | 19,31 | 19,35 | 19,02 | 19,12 | -1,04% | - |
| 18.07.2025 | 19,20 | 19,53 | 19,19 | 19,32 | 0,68% | - |
| 17.07.2025 | 19,37 | 19,42 | 19,11 | 19,19 | -0,88% | - |
| 16.07.2025 | 19,06 | 19,37 | 19,05 | 19,36 | 1,47% | - |
| 15.07.2025 | 19,19 | 19,34 | 19,08 | 19,08 | -0,52% | - |
| 14.07.2025 | 19,34 | 19,42 | 19,14 | 19,18 | -1,21% | - |
| 11.07.2025 | 19,51 | 19,80 | 19,29 | 19,42 | -0,69% | - |
| 10.07.2025 | 19,24 | 19,55 | 19,13 | 19,55 | 1,45% | - |
| 09.07.2025 | 19,65 | 19,73 | 19,21 | 19,27 | -2,26% | - |
| 08.07.2025 | 19,77 | 19,91 | 19,66 | 19,72 | -0,25% | - |
| 07.07.2025 | 19,82 | 19,91 | 19,57 | 19,77 | -0,20% | - |
| 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% | - |