20,590€
0,49%
Echtzeit-Aktienkurs Ten Square Games S.A.
Bid:
Ask:
Aktienkurse zur Ten Square Games S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 20,69 | 20,78 | 20,55 | 20,57 | 0,39% | - |
| 15.07.2026 | 20,46 | 20,73 | 20,28 | 20,49 | 0,34% | - |
| 14.07.2026 | 20,40 | 20,48 | 19,70 | 20,42 | -0,39% | - |
| 13.07.2026 | 20,39 | 20,65 | 20,35 | 20,50 | -0,39% | - |
| 10.07.2026 | 20,80 | 21,10 | 20,55 | 20,58 | -0,48% | - |
| 09.07.2026 | 21,26 | 21,46 | 20,54 | 20,68 | -3,23% | - |
| 08.07.2026 | 21,63 | 21,74 | 21,23 | 21,37 | -2,11% | - |
| 07.07.2026 | 21,97 | 21,99 | 21,72 | 21,83 | -0,68% | - |
| 06.07.2026 | 21,66 | 22,06 | 21,50 | 21,98 | 1,48% | - |
| 03.07.2026 | 21,81 | 21,90 | 21,63 | 21,66 | -0,14% | - |
| 02.07.2026 | 21,78 | 21,99 | 21,64 | 21,69 | 0,09% | - |
| 01.07.2026 | 21,20 | 21,67 | 21,14 | 21,67 | 2,12% | - |
| 30.06.2026 | 21,33 | 21,40 | 20,97 | 21,22 | 0,14% | - |
| 29.06.2026 | 21,54 | 21,57 | 21,16 | 21,19 | -0,09% | - |
| 26.06.2026 | 21,45 | 21,55 | 21,19 | 21,21 | -1,99% | - |
| 25.06.2026 | 21,79 | 21,94 | 21,33 | 21,64 | 0,28% | - |
| 24.06.2026 | 22,21 | 22,30 | 21,56 | 21,58 | -2,66% | - |
| 23.06.2026 | 21,94 | 22,20 | 21,65 | 22,17 | -1,90% | - |
| 22.06.2026 | 22,60 | 23,28 | 22,45 | 22,60 | -0,04% | - |
| 19.06.2026 | 22,63 | 22,80 | 22,37 | 22,61 | 0,09% | - |
| 18.06.2026 | 22,30 | 22,60 | 22,18 | 22,59 | 0,67% | - |
| 17.06.2026 | 22,36 | 22,53 | 22,28 | 22,44 | 0,36% | - |
| 16.06.2026 | 22,63 | 22,65 | 22,35 | 22,36 | -0,45% | - |
| 15.06.2026 | 22,84 | 22,90 | 22,42 | 22,46 | -0,53% | - |
| 12.06.2026 | 21,56 | 22,82 | 21,54 | 22,58 | 5,86% | - |
| 11.06.2026 | 21,35 | 21,45 | 21,04 | 21,33 | -0,97% | - |
| 10.06.2026 | 21,39 | 21,61 | 21,39 | 21,54 | 0,33% | - |
| 09.06.2026 | 21,26 | 21,58 | 21,24 | 21,47 | 2,14% | - |
| 08.06.2026 | 20,76 | 21,06 | 20,62 | 21,02 | -0,28% | - |
| 05.06.2026 | 21,31 | 21,46 | 21,06 | 21,08 | -1,45% | - |
| 03.06.2026 | 21,19 | 21,44 | 21,14 | 21,39 | 0,66% | - |
| 02.06.2026 | 21,20 | 21,58 | 21,16 | 21,25 | -1,80% | - |
| 01.06.2026 | 21,49 | 21,80 | 21,44 | 21,64 | 0,89% | - |
| 29.05.2026 | 21,41 | 21,68 | 21,11 | 21,45 | 0,80% | - |
| 28.05.2026 | 21,05 | 21,34 | 20,85 | 21,28 | 1,48% | - |
| 27.05.2026 | 21,69 | 21,79 | 20,95 | 20,97 | -3,81% | - |
| 26.05.2026 | 22,08 | 22,08 | 21,71 | 21,80 | -1,36% | - |
| 25.05.2026 | 22,34 | 22,49 | 21,64 | 22,10 | -0,41% | - |
| 22.05.2026 | 22,37 | 22,45 | 21,95 | 22,19 | 0,14% | - |
| 21.05.2026 | 22,36 | 22,49 | 22,03 | 22,16 | 0,96% | - |
| 20.05.2026 | 21,61 | 22,04 | 21,56 | 21,95 | 0,46% | - |
| 19.05.2026 | 21,84 | 22,24 | 21,80 | 21,85 | 1,72% | - |
| 18.05.2026 | 21,80 | 21,88 | 21,21 | 21,48 | -2,81% | 53,00 |
| 15.05.2026 | 22,60 | 22,73 | 21,87 | 22,10 | -3,24% | - |
| 14.05.2026 | 24,83 | 24,87 | 22,42 | 22,84 | -8,01% | - |
| 13.05.2026 | 24,23 | 24,90 | 23,99 | 24,83 | 3,07% | - |
| 12.05.2026 | 25,57 | 25,58 | 24,03 | 24,09 | -5,75% | 80,00 |
| 11.05.2026 | 25,36 | 25,72 | 25,22 | 25,56 | -0,08% | - |
| 08.05.2026 | 25,48 | 25,71 | 25,42 | 25,58 | -0,23% | - |
| 07.05.2026 | 25,88 | 26,03 | 25,57 | 25,64 | -0,93% | - |
| 06.05.2026 | 25,49 | 26,03 | 25,47 | 25,88 | 2,05% | - |
| 05.05.2026 | 25,38 | 25,77 | 25,23 | 25,36 | -0,98% | - |
| 04.05.2026 | 25,40 | 25,71 | 25,19 | 25,61 | 0,87% | - |
| 30.04.2026 | 25,19 | 25,49 | 25,14 | 25,39 | -0,12% | - |
| 29.04.2026 | 25,40 | 25,57 | 25,29 | 25,42 | -0,04% | - |
| 28.04.2026 | 25,52 | 25,55 | 25,24 | 25,43 | -0,27% | - |
| 27.04.2026 | 26,05 | 26,06 | 25,41 | 25,50 | -2,97% | - |
| 24.04.2026 | 26,15 | 26,34 | 25,89 | 26,28 | -0,08% | - |
| 23.04.2026 | 26,47 | 26,49 | 26,08 | 26,30 | -1,05% | - |
| 22.04.2026 | 26,05 | 26,72 | 26,03 | 26,58 | 1,61% | - |
| 21.04.2026 | 26,15 | 26,23 | 25,95 | 26,16 | 0,77% | - |
| 20.04.2026 | 25,97 | 26,13 | 25,72 | 25,96 | -0,54% | 200,00 |
| 17.04.2026 | 25,74 | 26,16 | 25,73 | 26,10 | 1,01% | - |
| 16.04.2026 | 26,13 | 26,16 | 25,58 | 25,84 | 0,70% | - |
| 15.04.2026 | 25,62 | 25,73 | 25,39 | 25,66 | 0,83% | - |
| 14.04.2026 | 25,09 | 25,57 | 25,06 | 25,45 | 3,08% | - |
| 13.04.2026 | 24,72 | 24,90 | 24,53 | 24,69 | -0,36% | 75,00 |
| 10.04.2026 | 24,63 | 25,10 | 24,40 | 24,78 | 1,39% | - |
| 09.04.2026 | 24,67 | 24,70 | 24,31 | 24,44 | -0,53% | - |
| 08.04.2026 | 24,54 | 24,92 | 24,43 | 24,57 | 2,42% | - |
| 07.04.2026 | 23,78 | 24,41 | 23,77 | 23,99 | 1,98% | - |
| 02.04.2026 | 23,33 | 23,60 | 23,23 | 23,53 | 0,11% | - |
| 01.04.2026 | 23,15 | 23,68 | 23,08 | 23,50 | 1,62% | - |
| 31.03.2026 | 22,85 | 23,23 | 22,73 | 23,13 | 1,76% | - |
| 30.03.2026 | 22,43 | 22,80 | 21,88 | 22,73 | 1,11% | - |
| 27.03.2026 | 23,00 | 23,03 | 22,45 | 22,48 | -1,86% | - |
| 26.03.2026 | 23,70 | 23,70 | 22,88 | 22,90 | -3,38% | - |
| 25.03.2026 | 23,35 | 23,75 | 23,28 | 23,70 | 4,87% | - |
| 24.03.2026 | 24,43 | 24,65 | 22,55 | 22,60 | -3,42% | - |
| 23.03.2026 | 24,05 | 24,23 | 23,33 | 23,40 | -3,11% | - |
| 20.03.2026 | 24,25 | 24,43 | 24,00 | 24,15 | 0,62% | - |
| 19.03.2026 | 24,35 | 24,40 | 23,80 | 24,00 | -1,74% | - |
| 18.03.2026 | 24,63 | 24,63 | 24,23 | 24,43 | -0,41% | - |
| 17.03.2026 | 24,40 | 24,63 | 24,38 | 24,53 | 0,82% | - |
| 16.03.2026 | 24,45 | 24,48 | 24,00 | 24,33 | -0,51% | - |
| 13.03.2026 | 24,33 | 24,65 | 24,00 | 24,45 | -1,01% | - |
| 12.03.2026 | 24,93 | 24,95 | 24,53 | 24,70 | -1,79% | - |
| 11.03.2026 | 25,20 | 25,28 | 24,88 | 25,15 | -0,30% | - |
| 10.03.2026 | 24,75 | 25,28 | 24,73 | 25,23 | 2,54% | - |
| 09.03.2026 | 24,35 | 24,70 | 23,53 | 24,60 | 0,82% | - |
| 06.03.2026 | 25,18 | 25,45 | 24,33 | 24,40 | -3,56% | - |
| 05.03.2026 | 24,45 | 25,53 | 24,43 | 25,30 | 3,58% | - |
| 04.03.2026 | 22,78 | 24,83 | 22,75 | 24,43 | 6,66% | - |
| 03.03.2026 | 24,15 | 24,15 | 22,70 | 22,90 | -5,08% | - |
| 02.03.2026 | 24,35 | 24,53 | 23,83 | 24,13 | -2,62% | - |
| 27.02.2026 | 24,40 | 24,98 | 24,38 | 24,78 | 1,54% | - |
| 26.02.2026 | 24,50 | 24,58 | 24,30 | 24,40 | -0,51% | - |
| 25.02.2026 | 24,48 | 24,65 | 24,40 | 24,53 | 1,34% | - |
| 24.02.2026 | 24,50 | 24,53 | 23,98 | 24,20 | -1,02% | - |
| 23.02.2026 | 23,88 | 24,48 | 23,88 | 24,45 | 3,38% | 6,00 |