22,710€
1,38%
Echtzeit-Aktienkurs Ten Square Games S.A.
Bid:
Ask:
Aktienkurse zur Ten Square Games S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2026 | 22,42 | 22,95 | 22,38 | 22,70 | 1,34% | - |
| 23.09.2026 | 22,86 | 22,90 | 22,37 | 22,40 | -2,95% | - |
| 22.09.2026 | 23,12 | 23,41 | 22,95 | 23,08 | -0,22% | - |
| 21.09.2026 | 22,61 | 23,17 | 22,56 | 23,13 | 1,00% | 50,00 |
| 18.09.2026 | 23,00 | 23,07 | 22,85 | 22,90 | -0,52% | 90,00 |
| 17.09.2026 | 22,74 | 23,34 | 22,61 | 23,02 | 1,01% | - |
| 16.09.2026 | 23,63 | 23,64 | 22,77 | 22,79 | -3,43% | - |
| 15.09.2026 | 23,98 | 24,00 | 23,47 | 23,60 | -0,97% | - |
| 14.09.2026 | 24,26 | 24,37 | 23,76 | 23,83 | -1,93% | - |
| 11.09.2026 | 24,03 | 24,33 | 23,94 | 24,30 | -1,10% | - |
| 10.09.2026 | 24,64 | 24,67 | 24,46 | 24,57 | -0,41% | - |
| 09.09.2026 | 24,63 | 24,88 | 24,40 | 24,67 | 0,49% | 20,00 |
| 08.09.2026 | 24,23 | 24,77 | 24,15 | 24,55 | 1,20% | - |
| 07.09.2026 | 24,00 | 24,35 | 24,00 | 24,26 | 0,87% | - |
| 04.09.2026 | 23,71 | 24,27 | 23,57 | 24,05 | 1,82% | - |
| 03.09.2026 | 23,73 | 23,76 | 23,48 | 23,62 | -0,25% | - |
| 02.09.2026 | 23,51 | 23,76 | 23,34 | 23,68 | 0,17% | - |
| 01.09.2026 | 24,15 | 24,23 | 23,52 | 23,64 | -2,35% | - |
| 31.08.2026 | 23,89 | 24,27 | 23,70 | 24,21 | 1,09% | - |
| 28.08.2026 | 23,75 | 24,31 | 23,71 | 23,95 | 0,34% | - |
| 27.08.2026 | 24,17 | 24,17 | 23,68 | 23,87 | -3,32% | - |
| 26.08.2026 | 24,52 | 24,87 | 24,45 | 24,69 | 1,06% | - |
| 25.08.2026 | 23,77 | 24,71 | 23,19 | 24,43 | 2,78% | 98,00 |
| 24.08.2026 | 23,82 | 24,48 | 23,75 | 23,77 | 0,13% | - |
| 21.08.2026 | 23,42 | 23,77 | 23,42 | 23,74 | 1,15% | - |
| 20.08.2026 | 23,41 | 23,68 | 23,39 | 23,47 | 0,17% | - |
| 19.08.2026 | 23,71 | 23,79 | 23,38 | 23,43 | -1,39% | - |
| 18.08.2026 | 23,92 | 23,96 | 23,68 | 23,76 | -1,41% | - |
| 17.08.2026 | 24,31 | 24,48 | 24,10 | 24,10 | -1,27% | - |
| 14.08.2026 | 24,37 | 24,49 | 24,26 | 24,41 | -0,08% | - |
| 13.08.2026 | 24,64 | 25,01 | 24,37 | 24,43 | -1,01% | - |
| 12.08.2026 | 25,03 | 25,08 | 24,57 | 24,68 | -1,59% | - |
| 11.08.2026 | 24,83 | 25,19 | 24,77 | 25,08 | 0,72% | - |
| 10.08.2026 | 24,72 | 25,09 | 24,57 | 24,90 | 0,69% | - |
| 07.08.2026 | 24,23 | 24,80 | 24,23 | 24,73 | 1,60% | - |
| 06.08.2026 | 24,98 | 25,00 | 24,23 | 24,34 | -3,18% | - |
| 05.08.2026 | 25,26 | 25,35 | 24,90 | 25,14 | 0,36% | - |
| 04.08.2026 | 25,12 | 25,37 | 24,76 | 25,05 | -0,16% | - |
| 03.08.2026 | 24,86 | 25,21 | 24,82 | 25,09 | 1,74% | - |
| 31.07.2026 | 24,01 | 24,90 | 23,81 | 24,66 | 2,92% | - |
| 30.07.2026 | 23,94 | 24,09 | 23,58 | 23,96 | -0,04% | - |
| 29.07.2026 | 22,55 | 24,10 | 22,54 | 23,97 | 6,58% | - |
| 28.07.2026 | 22,43 | 22,98 | 22,37 | 22,49 | 0,58% | - |
| 27.07.2026 | 21,63 | 22,40 | 21,62 | 22,36 | 2,62% | - |
| 24.07.2026 | 20,86 | 21,96 | 20,85 | 21,79 | 4,31% | - |
| 23.07.2026 | 20,63 | 21,23 | 20,53 | 20,89 | 0,72% | 36,00 |
| 22.07.2026 | 20,88 | 20,89 | 20,72 | 20,74 | -0,05% | - |
| 21.07.2026 | 20,78 | 20,98 | 20,73 | 20,75 | -0,53% | - |
| 20.07.2026 | 20,42 | 20,94 | 20,39 | 20,86 | 2,31% | - |
| 17.07.2026 | 20,49 | 20,60 | 20,39 | 20,39 | -0,88% | - |
| 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% | - |