£2,363
0,03%
Echtzeit-Aktienkurs Team17 Group plc
Bid:
Ask:
Aktienkurse zur Team17 Group plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 2,35 | 2,36 | 2,35 | 2,36 | 0,04% | - |
| 04.11.2024 | 2,35 | 2,37 | 2,35 | 2,36 | -0,32% | - |
| 01.11.2024 | 2,41 | 2,41 | 2,37 | 2,37 | -1,75% | - |
| 31.10.2024 | 2,40 | 2,41 | 2,40 | 2,41 | -0,96% | - |
| 30.10.2024 | 2,19 | 2,44 | 2,19 | 2,44 | 10,13% | - |
| 29.10.2024 | 2,24 | 2,27 | 2,21 | 2,21 | -1,62% | - |
| 28.10.2024 | 2,30 | 2,31 | 2,25 | 2,25 | -1,98% | - |
| 25.10.2024 | 2,29 | 2,29 | 2,28 | 2,29 | 0,27% | - |
| 24.10.2024 | 2,21 | 2,29 | 2,18 | 2,29 | 3,54% | - |
| 23.10.2024 | 2,21 | 2,22 | 2,21 | 2,21 | -0,11% | - |
| 22.10.2024 | 2,37 | 2,37 | 2,21 | 2,21 | -6,26% | - |
| 21.10.2024 | 2,37 | 2,39 | 2,36 | 2,36 | -1,13% | - |
| 18.10.2024 | 2,39 | 2,39 | 2,39 | 2,39 | 1,17% | - |
| 17.10.2024 | 2,41 | 2,41 | 2,36 | 2,36 | -2,22% | - |
| 16.10.2024 | 2,41 | 2,41 | 2,41 | 2,41 | -0,17% | - |
| 15.10.2024 | 2,44 | 2,44 | 2,41 | 2,42 | -0,85% | - |
| 14.10.2024 | 2,46 | 2,46 | 2,44 | 2,44 | -0,99% | - |
| 11.10.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 1,06% | - |
| 10.10.2024 | 2,46 | 2,46 | 2,44 | 2,44 | -2,55% | - |
| 09.10.2024 | 2,50 | 2,51 | 2,50 | 2,50 | -0,57% | - |
| 08.10.2024 | 2,56 | 2,57 | 2,51 | 2,51 | -2,16% | - |
| 07.10.2024 | 2,62 | 2,64 | 2,57 | 2,57 | -2,72% | - |
| 04.10.2024 | 2,66 | 2,67 | 2,64 | 2,64 | -0,25% | - |
| 03.10.2024 | 2,67 | 2,67 | 2,64 | 2,65 | -0,69% | - |
| 02.10.2024 | 2,69 | 2,72 | 2,67 | 2,67 | -0,87% | - |
| 01.10.2024 | 2,59 | 2,69 | 2,59 | 2,69 | 3,11% | - |
| 30.09.2024 | 2,54 | 2,64 | 2,54 | 2,61 | 2,65% | - |
| 27.09.2024 | 2,53 | 2,54 | 2,53 | 2,54 | -1,17% | - |
| 26.09.2024 | 2,62 | 2,62 | 2,57 | 2,57 | -2,71% | - |
| 25.09.2024 | 2,66 | 2,66 | 2,64 | 2,64 | 0,11% | - |
| 24.09.2024 | 2,67 | 2,67 | 2,64 | 2,64 | -0,92% | - |
| 23.09.2024 | 2,66 | 2,69 | 2,66 | 2,66 | -0,02% | - |
| 20.09.2024 | 2,54 | 2,67 | 2,54 | 2,66 | 4,84% | - |
| 19.09.2024 | 2,46 | 2,54 | 2,46 | 2,54 | 4,16% | - |
| 18.09.2024 | 2,31 | 2,44 | 2,31 | 2,44 | 5,37% | - |
| 17.09.2024 | 2,16 | 2,32 | 2,16 | 2,32 | 8,34% | - |
| 16.09.2024 | 2,14 | 2,14 | 2,11 | 2,14 | -1,24% | - |
| 13.09.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 0,14% | - |
| 12.09.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -0,03% | - |
| 11.09.2024 | 2,21 | 2,22 | 2,16 | 2,16 | -2,41% | - |
| 10.09.2024 | 2,30 | 2,32 | 2,21 | 2,22 | -4,33% | - |
| 09.09.2024 | 2,29 | 2,32 | 2,28 | 2,32 | 1,13% | - |
| 06.09.2024 | 2,32 | 2,34 | 2,28 | 2,29 | -3,47% | - |
| 05.09.2024 | 2,50 | 2,50 | 2,37 | 2,37 | -5,49% | - |
| 04.09.2024 | 2,48 | 2,51 | 2,48 | 2,51 | -3,01% | - |
| 03.09.2024 | 2,59 | 2,59 | 2,58 | 2,59 | 0,14% | - |
| 02.09.2024 | 2,55 | 2,58 | 2,53 | 2,58 | -0,17% | - |
| 30.08.2024 | 2,48 | 2,59 | 2,48 | 2,59 | 1,94% | - |
| 29.08.2024 | 2,54 | 2,54 | 2,53 | 2,54 | -0,32% | - |
| 28.08.2024 | 2,64 | 2,64 | 2,55 | 2,55 | -3,61% | - |
| 27.08.2024 | 2,75 | 2,75 | 2,64 | 2,64 | -4,37% | - |
| 26.08.2024 | 2,75 | 2,76 | 2,75 | 2,76 | -0,15% | - |
| 23.08.2024 | 2,77 | 2,77 | 2,77 | 2,77 | 0,12% | - |
| 22.08.2024 | 2,75 | 2,77 | 2,75 | 2,76 | -0,05% | - |
| 21.08.2024 | 2,74 | 2,77 | 2,74 | 2,77 | -0,02% | - |
| 20.08.2024 | 2,75 | 2,77 | 2,75 | 2,77 | 0,93% | - |
| 19.08.2024 | 2,80 | 2,80 | 2,74 | 2,74 | -2,72% | - |
| 16.08.2024 | 2,82 | 2,84 | 2,81 | 2,82 | -1,56% | - |
| 14.08.2024 | 2,87 | 2,87 | 2,86 | 2,86 | 0,00% | - |
| 13.08.2024 | 2,86 | 2,86 | 2,86 | 2,86 | 1,22% | - |
| 12.08.2024 | 2,82 | 2,83 | 2,82 | 2,83 | 0,37% | - |
| 09.08.2024 | 2,80 | 2,82 | 2,80 | 2,82 | -0,02% | - |
| 08.08.2024 | 2,87 | 2,87 | 2,82 | 2,82 | -1,59% | - |
| 07.08.2024 | 2,81 | 2,87 | 2,81 | 2,86 | 1,76% | - |
| 06.08.2024 | 2,70 | 2,82 | 2,70 | 2,81 | 3,35% | - |
| 05.08.2024 | 2,81 | 2,81 | 2,72 | 2,72 | -4,42% | - |
| 02.08.2024 | 2,92 | 2,92 | 2,85 | 2,85 | -2,21% | - |
| 01.08.2024 | 2,89 | 2,91 | 2,88 | 2,91 | 0,80% | - |
| 31.07.2024 | 2,95 | 2,97 | 2,89 | 2,89 | -3,01% | - |
| 30.07.2024 | 3,01 | 3,01 | 2,98 | 2,98 | -2,14% | - |
| 29.07.2024 | 3,05 | 3,05 | 3,04 | 3,04 | -0,01% | - |
| 26.07.2024 | 3,04 | 3,05 | 3,04 | 3,04 | 0,14% | - |
| 25.07.2024 | 3,06 | 3,06 | 3,04 | 3,04 | -1,75% | - |
| 24.07.2024 | 3,10 | 3,10 | 3,09 | 3,09 | -0,35% | - |
| 23.07.2024 | 2,99 | 3,11 | 2,99 | 3,11 | 3,24% | - |
| 22.07.2024 | 3,00 | 3,01 | 3,00 | 3,01 | -0,29% | - |
| 19.07.2024 | 3,02 | 3,02 | 3,02 | 3,02 | 0,10% | - |
| 18.07.2024 | 2,98 | 3,02 | 2,98 | 3,01 | 0,74% | - |
| 17.07.2024 | 3,08 | 3,08 | 2,99 | 2,99 | -3,37% | - |
| 16.07.2024 | 2,96 | 3,10 | 2,96 | 3,10 | 4,37% | - |
| 15.07.2024 | 2,97 | 2,97 | 2,97 | 2,97 | -0,03% | - |
| 12.07.2024 | 2,94 | 2,97 | 2,94 | 2,97 | 0,06% | - |
| 11.07.2024 | 2,94 | 2,97 | 2,94 | 2,97 | -0,12% | - |
| 10.07.2024 | 2,96 | 2,97 | 2,96 | 2,97 | 0,16% | - |
| 09.07.2024 | 2,85 | 2,96 | 2,85 | 2,96 | 3,60% | - |
| 08.07.2024 | 2,86 | 2,87 | 2,86 | 2,86 | -0,27% | - |
| 05.07.2024 | 2,84 | 2,87 | 2,84 | 2,87 | -0,02% | - |
| 04.07.2024 | 2,87 | 2,87 | 2,87 | 2,87 | 0,00% | - |
| 03.07.2024 | 2,84 | 2,87 | 2,84 | 2,87 | 1,57% | - |
| 02.07.2024 | 2,82 | 2,83 | 2,81 | 2,83 | 0,51% | - |
| 01.07.2024 | 2,77 | 2,81 | 2,77 | 2,81 | 0,68% | - |
| 28.06.2024 | 2,78 | 2,79 | 2,78 | 2,79 | 0,00% | - |
| 27.06.2024 | 2,80 | 2,80 | 2,79 | 2,79 | -0,72% | - |
| 26.06.2024 | 2,81 | 2,81 | 2,81 | 2,81 | 0,59% | - |
| 25.06.2024 | 2,75 | 2,80 | 2,75 | 2,80 | 1,69% | - |
| 24.06.2024 | 2,74 | 2,75 | 2,74 | 2,75 | 2,21% | - |
| 21.06.2024 | 2,67 | 2,69 | 2,67 | 2,69 | -0,01% | - |
| 20.06.2024 | 2,69 | 2,69 | 2,69 | 2,69 | -0,04% | - |
| 19.06.2024 | 2,65 | 2,70 | 2,65 | 2,69 | 1,00% | - |
| 18.06.2024 | 2,74 | 2,74 | 2,67 | 2,67 | -3,70% | - |