£2,234
0,03%
Echtzeit-Aktienkurs Team17 Group plc
Bid:
Ask:
Aktienkurse zur Team17 Group plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 2,23 | 2,24 | 2,23 | 2,24 | 0,29% | - |
| 19.12.2024 | 2,24 | 2,24 | 2,23 | 2,23 | -1,27% | - |
| 18.12.2024 | 2,24 | 2,27 | 2,24 | 2,26 | 0,88% | - |
| 17.12.2024 | 2,29 | 2,29 | 2,24 | 2,24 | -1,13% | - |
| 16.12.2024 | 2,22 | 2,27 | 2,22 | 2,27 | 0,12% | - |
| 13.12.2024 | 2,22 | 2,27 | 2,22 | 2,27 | 3,68% | - |
| 12.12.2024 | 2,21 | 2,21 | 2,18 | 2,19 | -1,34% | - |
| 11.12.2024 | 2,05 | 2,21 | 2,05 | 2,21 | 7,36% | - |
| 10.12.2024 | 2,05 | 2,06 | 2,05 | 2,06 | 1,30% | - |
| 09.12.2024 | 1,99 | 2,06 | 1,99 | 2,04 | 2,36% | - |
| 06.12.2024 | 1,98 | 1,99 | 1,98 | 1,99 | 0,32% | - |
| 05.12.2024 | 2,01 | 2,03 | 1,98 | 1,98 | -3,52% | - |
| 04.12.2024 | 2,06 | 2,06 | 2,04 | 2,06 | 0,94% | - |
| 03.12.2024 | 2,05 | 2,06 | 2,04 | 2,04 | -1,25% | - |
| 02.12.2024 | 2,04 | 2,06 | 2,04 | 2,06 | -0,03% | - |
| 29.11.2024 | 2,06 | 2,06 | 2,06 | 2,06 | -0,82% | - |
| 28.11.2024 | 2,10 | 2,11 | 2,08 | 2,08 | -0,67% | - |
| 27.11.2024 | 1,96 | 2,09 | 1,96 | 2,09 | 6,71% | - |
| 26.11.2024 | 2,04 | 2,04 | 1,95 | 1,96 | -4,55% | - |
| 25.11.2024 | 2,06 | 2,06 | 2,06 | 2,06 | -0,23% | - |
| 22.11.2024 | 2,08 | 2,08 | 2,06 | 2,06 | -0,11% | - |
| 21.11.2024 | 2,07 | 2,09 | 2,06 | 2,06 | -1,14% | - |
| 20.11.2024 | 2,10 | 2,10 | 2,09 | 2,09 | 0,00% | - |
| 19.11.2024 | 2,09 | 2,09 | 2,08 | 2,09 | -1,25% | - |
| 18.11.2024 | 2,09 | 2,11 | 2,08 | 2,11 | -0,60% | - |
| 15.11.2024 | 2,16 | 2,16 | 2,13 | 2,13 | -1,60% | - |
| 14.11.2024 | 2,16 | 2,17 | 2,16 | 2,16 | -0,89% | - |
| 13.11.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -1,36% | - |
| 12.11.2024 | 2,26 | 2,27 | 2,21 | 2,21 | -2,28% | - |
| 11.11.2024 | 2,24 | 2,26 | 2,24 | 2,26 | 0,85% | - |
| 08.11.2024 | 2,22 | 2,26 | 2,18 | 2,24 | -0,23% | - |
| 07.11.2024 | 2,27 | 2,34 | 2,25 | 2,25 | -1,94% | - |
| 06.11.2024 | 2,37 | 2,37 | 2,29 | 2,29 | -3,04% | - |
| 05.11.2024 | 2,35 | 2,36 | 2,35 | 2,36 | 0,03% | - |
| 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% | - |