0,755$
-90,26%
Echtzeit-Aktienkurs Team Inc.
Bid:
Ask:
Aktienkurse zur Team Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 17,26 | 17,81 | 17,00 | 17,24 | 0,94% | 33.496,00 |
| 01.11.2024 | 19,56 | 20,45 | 16,99 | 17,08 | -13,78% | 50.309,00 |
| 31.10.2024 | 19,70 | 20,40 | 19,56 | 19,81 | -0,60% | 20.393,00 |
| 30.10.2024 | 21,26 | 22,85 | 19,60 | 19,93 | -2,97% | 37.836,00 |
| 29.10.2024 | 18,41 | 20,66 | 18,20 | 20,54 | 11,03% | 70.586,00 |
| 28.10.2024 | 19,14 | 19,39 | 18,34 | 18,50 | -4,64% | 37.062,00 |
| 25.10.2024 | 19,78 | 21,27 | 19,31 | 19,40 | -1,62% | 35.217,00 |
| 24.10.2024 | 21,00 | 21,00 | 19,57 | 19,72 | -8,83% | 42.328,00 |
| 23.10.2024 | 19,95 | 21,87 | 19,95 | 21,63 | 6,55% | 32.117,00 |
| 22.10.2024 | 19,50 | 20,30 | 18,70 | 20,30 | 6,56% | 42.400,00 |
| 21.10.2024 | 21,89 | 21,89 | 18,19 | 19,05 | -13,29% | 55.445,00 |
| 18.10.2024 | 21,88 | 22,07 | 20,50 | 21,97 | -0,68% | 19.622,00 |
| 17.10.2024 | 22,11 | 22,90 | 22,00 | 22,12 | -0,85% | 14.926,00 |
| 16.10.2024 | 22,00 | 23,66 | 22,00 | 22,31 | 2,76% | 19.584,00 |
| 15.10.2024 | 22,67 | 23,13 | 21,62 | 21,71 | -4,36% | 35.379,00 |
| 14.10.2024 | 21,15 | 24,02 | 20,56 | 22,70 | 7,38% | 49.357,00 |
| 11.10.2024 | 25,03 | 25,45 | 19,96 | 21,14 | -15,94% | 71.584,00 |
| 10.10.2024 | 24,99 | 26,77 | 24,99 | 25,15 | -0,55% | 33.867,00 |
| 09.10.2024 | 23,41 | 26,38 | 23,40 | 25,29 | 5,77% | 62.158,00 |
| 08.10.2024 | 21,35 | 24,27 | 21,30 | 23,91 | 7,61% | 35.509,00 |
| 07.10.2024 | 21,20 | 22,50 | 21,18 | 22,22 | 4,81% | 82.681,00 |
| 04.10.2024 | 20,95 | 22,49 | 20,37 | 21,20 | 2,17% | 40.479,00 |
| 03.10.2024 | 18,02 | 21,00 | 18,02 | 20,75 | 18,03% | 63.621,00 |
| 02.10.2024 | 15,56 | 17,88 | 15,56 | 17,58 | 13,71% | 24.482,00 |
| 01.10.2024 | 15,05 | 15,75 | 15,03 | 15,46 | 1,38% | 15.749,00 |
| 30.09.2024 | 15,59 | 15,79 | 15,01 | 15,25 | 2,62% | 14.383,00 |
| 27.09.2024 | 14,77 | 15,44 | 14,02 | 14,86 | -0,54% | 8.572,00 |
| 26.09.2024 | 15,16 | 15,23 | 14,79 | 14,94 | -0,47% | 3.408,00 |
| 25.09.2024 | 15,03 | 15,27 | 14,60 | 15,01 | -1,18% | 5.046,00 |
| 24.09.2024 | 14,95 | 15,20 | 14,95 | 15,19 | 1,33% | 4.466,00 |
| 23.09.2024 | 14,66 | 15,38 | 14,66 | 14,99 | 2,18% | 10.900,00 |
| 20.09.2024 | 14,57 | 15,01 | 14,57 | 14,67 | -0,51% | 9.552,00 |
| 19.09.2024 | 15,00 | 15,22 | 14,50 | 14,75 | -0,17% | 4.380,00 |
| 18.09.2024 | 14,06 | 15,59 | 14,06 | 14,77 | 1,65% | 12.217,00 |
| 17.09.2024 | 16,03 | 16,10 | 14,01 | 14,53 | -9,75% | 32.677,00 |
| 16.09.2024 | 16,59 | 16,72 | 16,10 | 16,10 | -3,94% | 4.424,00 |
| 13.09.2024 | 17,00 | 17,00 | 16,30 | 16,76 | -1,59% | 5.573,00 |
| 12.09.2024 | 17,32 | 17,44 | 16,84 | 17,03 | -1,67% | 7.075,00 |
| 11.09.2024 | 16,55 | 17,45 | 16,06 | 17,32 | 2,18% | 18.752,00 |
| 10.09.2024 | 16,21 | 16,95 | 16,18 | 16,95 | 3,99% | 15.325,00 |
| 09.09.2024 | 17,01 | 17,01 | 15,44 | 16,30 | -5,18% | 20.658,00 |
| 06.09.2024 | 18,03 | 19,07 | 16,96 | 17,19 | -4,66% | 55.359,00 |
| 05.09.2024 | 14,73 | 18,10 | 14,73 | 18,03 | 22,40% | 75.137,00 |
| 04.09.2024 | 13,51 | 14,75 | 13,44 | 14,73 | 7,44% | 18.447,00 |
| 03.09.2024 | 14,20 | 14,49 | 13,16 | 13,71 | 0,29% | 21.009,00 |
| 30.08.2024 | 13,77 | 14,52 | 13,43 | 13,67 | -2,36% | 12.259,00 |
| 29.08.2024 | 13,44 | 14,49 | 12,17 | 14,00 | 4,17% | 46.943,00 |
| 28.08.2024 | 13,29 | 15,09 | 12,75 | 13,44 | 0,98% | 52.221,00 |
| 27.08.2024 | 11,54 | 13,35 | 11,54 | 13,31 | 12,23% | 33.769,00 |
| 26.08.2024 | 10,81 | 11,95 | 10,81 | 11,86 | 8,01% | 17.573,00 |
| 23.08.2024 | 10,50 | 10,99 | 10,41 | 10,98 | 6,50% | 24.777,00 |
| 22.08.2024 | 10,14 | 10,46 | 10,14 | 10,31 | 0,19% | 8.883,00 |
| 21.08.2024 | 9,50 | 10,40 | 9,50 | 10,29 | 7,08% | 23.748,00 |
| 20.08.2024 | 9,72 | 9,72 | 9,56 | 9,61 | 0,00% | 14.920,00 |
| 19.08.2024 | 9,80 | 9,99 | 9,55 | 9,61 | -3,42% | 16.106,00 |
| 16.08.2024 | 9,96 | 10,00 | 9,56 | 9,95 | 0,91% | 13.711,00 |
| 15.08.2024 | 10,05 | 10,05 | 9,52 | 9,86 | -1,79% | 13.909,00 |
| 14.08.2024 | 10,10 | 10,10 | 10,00 | 10,04 | 1,11% | 3.608,00 |
| 13.08.2024 | 9,41 | 10,24 | 9,31 | 9,93 | 2,80% | 17.704,00 |
| 12.08.2024 | 9,30 | 9,76 | 9,30 | 9,66 | 2,55% | 13.144,00 |
| 09.08.2024 | 9,10 | 9,52 | 8,81 | 9,42 | 1,29% | 12.653,00 |
| 08.08.2024 | 9,22 | 9,38 | 9,04 | 9,30 | 2,20% | 9.882,00 |
| 07.08.2024 | 9,55 | 9,55 | 9,00 | 9,10 | -5,31% | 13.527,00 |
| 06.08.2024 | 9,55 | 9,89 | 9,55 | 9,61 | -0,41% | 7.568,00 |
| 05.08.2024 | 9,64 | 9,65 | 9,15 | 9,65 | -3,50% | 6.903,00 |
| 02.08.2024 | 10,01 | 10,01 | 9,75 | 10,00 | -0,50% | 7.226,00 |
| 01.08.2024 | 10,00 | 10,13 | 9,87 | 10,05 | 1,21% | 8.743,00 |
| 31.07.2024 | 10,00 | 10,18 | 9,51 | 9,93 | -0,60% | 23.192,00 |
| 30.07.2024 | 10,05 | 10,10 | 9,69 | 9,99 | 0,81% | 10.231,00 |
| 29.07.2024 | 9,98 | 9,98 | 9,91 | 9,91 | 0,00% | 742,00 |
| 26.07.2024 | 10,36 | 10,47 | 9,68 | 9,91 | -3,03% | 38.370,00 |
| 25.07.2024 | 10,03 | 10,32 | 9,70 | 10,22 | 3,44% | 33.972,00 |
| 24.07.2024 | 9,82 | 10,34 | 9,53 | 9,88 | -2,27% | 22.650,00 |
| 23.07.2024 | 10,02 | 10,79 | 10,02 | 10,11 | 1,00% | 19.314,00 |
| 22.07.2024 | 9,53 | 10,25 | 9,33 | 10,01 | 8,22% | 25.859,00 |
| 19.07.2024 | 9,16 | 9,71 | 9,07 | 9,25 | -0,54% | 23.954,00 |
| 18.07.2024 | 10,41 | 10,46 | 9,30 | 9,30 | -11,09% | 24.084,00 |
| 17.07.2024 | 9,73 | 10,50 | 9,73 | 10,46 | 4,60% | 12.605,00 |
| 16.07.2024 | 8,92 | 10,00 | 8,63 | 10,00 | 10,13% | 28.777,00 |
| 15.07.2024 | 8,94 | 9,20 | 8,66 | 9,08 | 3,18% | 15.542,00 |
| 12.07.2024 | 8,32 | 9,06 | 8,22 | 8,80 | 4,76% | 35.026,00 |
| 11.07.2024 | 8,40 | 8,55 | 8,15 | 8,40 | -0,59% | 21.347,00 |
| 10.07.2024 | 8,52 | 8,57 | 8,11 | 8,45 | 2,42% | 31.761,00 |
| 09.07.2024 | 8,48 | 8,57 | 8,22 | 8,25 | -0,84% | 12.747,00 |
| 08.07.2024 | 8,40 | 8,57 | 8,10 | 8,32 | 0,48% | 2.790,00 |
| 05.07.2024 | 8,11 | 8,42 | 7,65 | 8,28 | -2,82% | 4.175,00 |
| 03.07.2024 | 8,38 | 8,74 | 8,11 | 8,52 | -0,12% | 1.836,00 |
| 02.07.2024 | 8,13 | 8,78 | 8,13 | 8,53 | 5,05% | 10.427,00 |
| 01.07.2024 | 8,88 | 9,08 | 8,12 | 8,12 | -8,56% | 5.008,00 |
| 28.06.2024 | 8,53 | 9,00 | 8,45 | 8,88 | 5,71% | 14.146,00 |
| 27.06.2024 | 8,30 | 8,42 | 8,18 | 8,40 | 4,87% | 8.879,00 |
| 26.06.2024 | 8,36 | 8,39 | 8,01 | 8,01 | -2,91% | 7.774,00 |
| 25.06.2024 | 8,38 | 8,41 | 8,25 | 8,25 | -2,25% | 4.359,00 |
| 24.06.2024 | 8,63 | 8,72 | 8,09 | 8,44 | -1,86% | 15.683,00 |
| 21.06.2024 | 8,50 | 8,72 | 8,08 | 8,60 | 4,24% | 21.493,00 |
| 20.06.2024 | 8,00 | 8,56 | 8,00 | 8,25 | 6,45% | 20.611,00 |
| 18.06.2024 | 7,96 | 8,39 | 7,56 | 7,75 | -1,90% | 8.870,00 |
| 17.06.2024 | 8,13 | 8,40 | 7,90 | 7,90 | -4,70% | 9.544,00 |
| 14.06.2024 | 8,29 | 8,29 | 8,26 | 8,29 | -0,12% | 5.519,00 |
| 13.06.2024 | 8,40 | 8,40 | 8,00 | 8,30 | -1,31% | 1.908,00 |