£3,115
1,57%
Echtzeit-Aktienkurs Team17 Group plc
Bid:
Ask:
Aktienkurse zur Team17 Group plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 3,08 | 3,11 | 3,06 | 3,10 | 1,17% | - |
| 05.06.2025 | 3,09 | 3,12 | 3,06 | 3,07 | -0,81% | - |
| 04.06.2025 | 3,13 | 3,14 | 3,09 | 3,09 | -0,92% | - |
| 03.06.2025 | 3,07 | 3,12 | 3,07 | 3,12 | 1,59% | - |
| 02.06.2025 | 3,06 | 3,09 | 3,06 | 3,07 | 0,18% | - |
| 30.05.2025 | 2,99 | 3,08 | 2,99 | 3,07 | 2,69% | - |
| 29.05.2025 | 2,90 | 2,99 | 2,86 | 2,99 | 3,17% | - |
| 28.05.2025 | 2,90 | 2,98 | 2,89 | 2,89 | 0,17% | - |
| 27.05.2025 | 3,04 | 3,08 | 2,88 | 2,89 | -4,90% | - |
| 26.05.2025 | 3,05 | 3,05 | 3,04 | 3,04 | -0,15% | - |
| 23.05.2025 | 2,88 | 3,04 | 2,85 | 3,04 | 5,77% | - |
| 22.05.2025 | 2,86 | 2,92 | 2,85 | 2,88 | 0,74% | - |
| 21.05.2025 | 2,80 | 2,88 | 2,76 | 2,86 | 2,00% | - |
| 20.05.2025 | 2,75 | 2,82 | 2,74 | 2,80 | 1,79% | - |
| 19.05.2025 | 2,75 | 2,77 | 2,73 | 2,75 | -0,06% | - |
| 16.05.2025 | 2,78 | 2,78 | 2,63 | 2,75 | -1,00% | - |
| 15.05.2025 | 2,80 | 2,83 | 2,77 | 2,78 | -0,75% | - |
| 14.05.2025 | 2,78 | 2,80 | 2,75 | 2,80 | 0,91% | - |
| 13.05.2025 | 2,74 | 2,84 | 2,73 | 2,78 | 1,07% | - |
| 12.05.2025 | 2,64 | 2,75 | 2,63 | 2,75 | 4,34% | - |
| 09.05.2025 | 2,73 | 2,74 | 2,63 | 2,63 | -3,40% | - |
| 08.05.2025 | 2,76 | 2,79 | 2,72 | 2,72 | -1,06% | - |
| 07.05.2025 | 2,67 | 2,76 | 2,65 | 2,75 | 3,00% | - |
| 06.05.2025 | 2,73 | 2,73 | 2,59 | 2,67 | -2,16% | - |
| 05.05.2025 | 2,74 | 2,74 | 2,73 | 2,73 | -0,20% | - |
| 02.05.2025 | 2,65 | 2,74 | 2,59 | 2,74 | 2,89% | - |
| 30.04.2025 | 2,63 | 2,67 | 2,62 | 2,66 | 1,29% | - |
| 29.04.2025 | 2,68 | 2,70 | 2,61 | 2,63 | -2,14% | - |
| 28.04.2025 | 2,66 | 2,74 | 2,65 | 2,68 | 0,82% | - |
| 25.04.2025 | 2,69 | 2,70 | 2,66 | 2,66 | -1,05% | - |
| 24.04.2025 | 2,77 | 2,80 | 2,69 | 2,69 | -3,09% | - |
| 23.04.2025 | 2,73 | 2,82 | 2,73 | 2,78 | 1,65% | - |
| 22.04.2025 | 2,62 | 2,74 | 2,60 | 2,73 | 4,50% | - |
| 17.04.2025 | 2,59 | 2,62 | 2,59 | 2,61 | 1,14% | - |
| 16.04.2025 | 2,59 | 2,60 | 2,57 | 2,59 | -0,19% | - |
| 15.04.2025 | 2,45 | 2,59 | 2,45 | 2,59 | 5,86% | - |
| 14.04.2025 | 2,44 | 2,47 | 2,44 | 2,45 | 0,48% | - |
| 11.04.2025 | 2,50 | 2,50 | 2,39 | 2,43 | -1,94% | - |
| 10.04.2025 | 2,56 | 2,62 | 2,48 | 2,48 | -1,30% | - |
| 09.04.2025 | 2,51 | 2,53 | 2,46 | 2,52 | -1,21% | - |
| 08.04.2025 | 2,58 | 2,61 | 2,51 | 2,55 | -0,36% | - |
| 07.04.2025 | 2,51 | 2,59 | 2,41 | 2,56 | -0,56% | - |
| 04.04.2025 | 2,76 | 2,76 | 2,51 | 2,57 | -6,48% | - |
| 03.04.2025 | 2,73 | 2,79 | 2,73 | 2,75 | 0,10% | - |
| 02.04.2025 | 2,86 | 2,91 | 2,75 | 2,75 | -4,33% | - |
| 01.04.2025 | 2,79 | 2,90 | 2,79 | 2,87 | 3,34% | - |
| 31.03.2025 | 2,70 | 2,80 | 2,65 | 2,78 | 2,79% | - |
| 28.03.2025 | 2,54 | 2,77 | 2,54 | 2,70 | 6,42% | - |
| 27.03.2025 | 2,61 | 2,63 | 2,54 | 2,54 | -3,06% | - |
| 26.03.2025 | 2,35 | 2,64 | 2,35 | 2,62 | 14,01% | - |
| 25.03.2025 | 2,29 | 2,35 | 2,27 | 2,30 | 0,60% | - |
| 24.03.2025 | 2,28 | 2,28 | 2,27 | 2,28 | 0,53% | - |
| 21.03.2025 | 2,27 | 2,29 | 2,27 | 2,27 | -0,05% | - |
| 20.03.2025 | 2,28 | 2,29 | 2,26 | 2,27 | 0,03% | - |
| 19.03.2025 | 2,25 | 2,34 | 2,25 | 2,27 | 0,87% | - |
| 18.03.2025 | 2,20 | 2,25 | 2,20 | 2,25 | 2,38% | - |
| 17.03.2025 | 2,19 | 2,21 | 2,19 | 2,20 | 0,04% | - |
| 14.03.2025 | 2,17 | 2,20 | 2,17 | 2,20 | 1,58% | - |
| 13.03.2025 | 2,16 | 2,18 | 2,16 | 2,16 | 0,64% | - |
| 12.03.2025 | 2,09 | 2,15 | 2,09 | 2,15 | 3,56% | - |
| 11.03.2025 | 2,05 | 2,08 | 2,03 | 2,08 | 2,14% | - |
| 10.03.2025 | 2,10 | 2,12 | 2,03 | 2,03 | -3,43% | - |
| 07.03.2025 | 2,00 | 2,11 | 2,00 | 2,11 | 4,46% | - |
| 06.03.2025 | 1,97 | 2,03 | 1,96 | 2,02 | 3,93% | - |
| 05.03.2025 | 2,02 | 2,04 | 1,93 | 1,94 | -2,98% | - |
| 04.03.2025 | 2,03 | 2,03 | 1,96 | 2,00 | -1,38% | - |
| 03.03.2025 | 2,04 | 2,06 | 2,00 | 2,03 | -1,68% | - |
| 28.02.2025 | 2,11 | 2,12 | 2,05 | 2,06 | -2,83% | - |
| 27.02.2025 | 2,16 | 2,19 | 2,11 | 2,12 | -2,37% | - |
| 26.02.2025 | 2,07 | 2,22 | 2,07 | 2,17 | 5,19% | - |
| 25.02.2025 | 2,17 | 2,26 | 2,07 | 2,07 | -5,07% | - |
| 24.02.2025 | 2,31 | 2,31 | 2,16 | 2,18 | -4,90% | - |
| 21.02.2025 | 2,28 | 2,34 | 2,28 | 2,29 | 0,40% | - |
| 20.02.2025 | 2,40 | 2,41 | 2,24 | 2,28 | -4,53% | - |
| 19.02.2025 | 2,38 | 2,44 | 2,37 | 2,39 | 0,62% | - |
| 18.02.2025 | 2,43 | 2,43 | 2,36 | 2,37 | -2,67% | - |
| 17.02.2025 | 2,44 | 2,45 | 2,38 | 2,44 | 0,23% | - |
| 14.02.2025 | 2,42 | 2,44 | 2,39 | 2,43 | 0,83% | - |
| 13.02.2025 | 2,41 | 2,43 | 2,35 | 2,41 | 0,36% | - |
| 12.02.2025 | 2,45 | 2,45 | 2,18 | 2,40 | -1,58% | - |
| 11.02.2025 | 2,45 | 2,48 | 2,44 | 2,44 | -0,25% | - |
| 10.02.2025 | 2,43 | 2,49 | 2,43 | 2,45 | 0,74% | - |
| 07.02.2025 | 2,43 | 2,45 | 2,42 | 2,43 | -0,09% | - |
| 06.02.2025 | 2,44 | 2,47 | 2,42 | 2,43 | 0,11% | - |
| 05.02.2025 | 2,54 | 2,55 | 2,43 | 2,43 | -4,21% | - |
| 04.02.2025 | 2,56 | 2,58 | 2,54 | 2,54 | -0,53% | - |
| 03.02.2025 | 2,66 | 2,68 | 2,55 | 2,55 | -4,47% | - |
| 31.01.2025 | 2,67 | 2,68 | 2,64 | 2,67 | 0,73% | - |
| 30.01.2025 | 2,65 | 2,69 | 2,65 | 2,65 | 0,00% | - |
| 29.01.2025 | 2,73 | 2,74 | 2,64 | 2,65 | -3,18% | - |
| 28.01.2025 | 2,65 | 2,75 | 2,64 | 2,74 | 3,33% | - |
| 27.01.2025 | 2,61 | 2,65 | 2,57 | 2,65 | 1,42% | - |
| 24.01.2025 | 2,65 | 2,68 | 2,61 | 2,61 | -1,62% | - |
| 23.01.2025 | 2,43 | 2,75 | 2,43 | 2,65 | 10,30% | - |
| 22.01.2025 | 2,28 | 2,41 | 2,28 | 2,41 | 5,49% | - |
| 21.01.2025 | 2,25 | 2,28 | 2,25 | 2,28 | 1,10% | - |
| 20.01.2025 | 2,25 | 2,26 | 2,24 | 2,26 | -0,19% | - |
| 17.01.2025 | 2,27 | 2,31 | 2,25 | 2,26 | 0,17% | - |
| 16.01.2025 | 2,28 | 2,28 | 2,23 | 2,26 | -1,03% | - |
| 15.01.2025 | 2,13 | 2,30 | 2,12 | 2,28 | 7,18% | - |