£2,250
-0,31%
Echtzeit-Aktienkurs Team17 Group plc
Bid:
Ask:
Aktienkurse zur Team17 Group plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 2,26 | 2,28 | 2,26 | 2,27 | 0,41% | - |
| 08.07.2026 | 2,36 | 2,37 | 2,25 | 2,26 | -4,30% | - |
| 07.07.2026 | 2,37 | 2,39 | 2,35 | 2,36 | -0,20% | - |
| 06.07.2026 | 2,38 | 2,41 | 2,35 | 2,36 | -1,80% | - |
| 03.07.2026 | 2,40 | 2,45 | 2,40 | 2,41 | 0,41% | - |
| 02.07.2026 | 2,42 | 2,43 | 2,38 | 2,40 | -1,02% | - |
| 01.07.2026 | 2,35 | 2,42 | 2,30 | 2,42 | 3,36% | - |
| 30.06.2026 | 2,30 | 2,37 | 2,30 | 2,34 | 1,66% | - |
| 29.06.2026 | 2,27 | 2,34 | 2,27 | 2,30 | 1,41% | - |
| 26.06.2026 | 2,30 | 2,30 | 2,27 | 2,27 | -0,96% | - |
| 25.06.2026 | 2,31 | 2,33 | 2,28 | 2,29 | -0,63% | - |
| 24.06.2026 | 2,34 | 2,34 | 2,29 | 2,31 | -1,40% | - |
| 23.06.2026 | 2,35 | 2,40 | 2,28 | 2,34 | -1,16% | - |
| 22.06.2026 | 2,42 | 2,42 | 2,37 | 2,37 | -3,82% | - |
| 19.06.2026 | 2,52 | 2,55 | 2,46 | 2,46 | -2,24% | - |
| 18.06.2026 | 2,52 | 2,54 | 2,49 | 2,52 | -0,28% | - |
| 17.06.2026 | 2,50 | 2,54 | 2,50 | 2,53 | 0,79% | - |
| 16.06.2026 | 2,54 | 2,56 | 2,49 | 2,51 | -1,44% | - |
| 15.06.2026 | 2,54 | 2,60 | 2,52 | 2,54 | 0,64% | - |
| 12.06.2026 | 2,50 | 2,55 | 2,50 | 2,53 | 1,44% | - |
| 11.06.2026 | 2,47 | 2,51 | 2,44 | 2,49 | -0,05% | - |
| 10.06.2026 | 2,47 | 2,51 | 2,40 | 2,49 | 1,36% | - |
| 09.06.2026 | 2,52 | 2,53 | 2,46 | 2,46 | -2,57% | - |
| 08.06.2026 | 2,51 | 2,59 | 2,47 | 2,52 | -1,97% | - |
| 05.06.2026 | 2,54 | 2,59 | 2,53 | 2,57 | 1,64% | - |
| 04.06.2026 | 2,59 | 2,62 | 2,51 | 2,53 | -2,96% | - |
| 03.06.2026 | 2,72 | 2,72 | 2,53 | 2,61 | -4,08% | - |
| 02.06.2026 | 2,75 | 2,78 | 2,71 | 2,72 | -0,37% | - |
| 01.06.2026 | 2,78 | 2,78 | 2,72 | 2,73 | -1,86% | - |
| 29.05.2026 | 2,74 | 2,79 | 2,73 | 2,78 | 1,96% | - |
| 28.05.2026 | 2,70 | 2,73 | 2,70 | 2,73 | 0,68% | - |
| 27.05.2026 | 2,71 | 2,74 | 2,70 | 2,71 | -0,10% | - |
| 26.05.2026 | 2,72 | 2,75 | 2,71 | 2,71 | 0,23% | - |
| 25.05.2026 | 2,72 | 2,72 | 2,71 | 2,71 | -1,24% | - |
| 22.05.2026 | 2,74 | 2,74 | 2,73 | 2,74 | 0,55% | - |
| 21.05.2026 | 2,74 | 2,83 | 2,72 | 2,73 | -1,32% | - |
| 20.05.2026 | 2,70 | 2,78 | 2,66 | 2,76 | 2,30% | - |
| 19.05.2026 | 2,72 | 2,77 | 2,69 | 2,70 | -0,48% | - |
| 18.05.2026 | 2,73 | 2,75 | 2,71 | 2,71 | -0,18% | - |
| 15.05.2026 | 2,71 | 2,73 | 2,71 | 2,72 | -0,11% | - |
| 14.05.2026 | 2,70 | 2,75 | 2,69 | 2,72 | 0,69% | - |
| 13.05.2026 | 2,68 | 2,70 | 2,67 | 2,70 | 1,14% | - |
| 12.05.2026 | 2,69 | 2,70 | 2,64 | 2,67 | -1,41% | - |
| 11.05.2026 | 2,65 | 2,72 | 2,65 | 2,71 | 2,01% | - |
| 08.05.2026 | 2,67 | 2,68 | 2,64 | 2,66 | -0,54% | - |
| 07.05.2026 | 2,68 | 2,70 | 2,63 | 2,67 | 0,01% | - |
| 06.05.2026 | 2,66 | 2,73 | 2,63 | 2,67 | 1,21% | - |
| 05.05.2026 | 2,66 | 2,71 | 2,63 | 2,64 | -1,43% | - |
| 04.05.2026 | 2,67 | 2,68 | 2,67 | 2,68 | 1,38% | - |
| 30.04.2026 | 2,61 | 2,65 | 2,61 | 2,64 | 1,06% | - |
| 29.04.2026 | 2,62 | 2,65 | 2,60 | 2,61 | -0,27% | - |
| 28.04.2026 | 2,60 | 2,64 | 2,58 | 2,62 | 0,92% | - |
| 27.04.2026 | 2,55 | 2,63 | 2,55 | 2,60 | 3,25% | - |
| 24.04.2026 | 2,56 | 2,56 | 2,52 | 2,52 | -2,06% | - |
| 23.04.2026 | 2,61 | 2,62 | 2,57 | 2,57 | -1,99% | - |
| 22.04.2026 | 2,64 | 2,68 | 2,59 | 2,62 | -0,86% | - |
| 21.04.2026 | 2,68 | 2,71 | 2,63 | 2,64 | -1,31% | - |
| 20.04.2026 | 2,74 | 2,74 | 2,66 | 2,68 | -1,73% | - |
| 17.04.2026 | 2,69 | 2,73 | 2,66 | 2,73 | 2,08% | - |
| 16.04.2026 | 2,63 | 2,70 | 2,61 | 2,67 | 1,69% | - |
| 15.04.2026 | 2,59 | 2,64 | 2,59 | 2,63 | 1,33% | - |
| 14.04.2026 | 2,52 | 2,60 | 2,52 | 2,59 | 2,54% | - |
| 13.04.2026 | 2,51 | 2,54 | 2,46 | 2,53 | -0,32% | - |
| 10.04.2026 | 2,44 | 2,54 | 2,44 | 2,54 | 4,06% | - |
| 09.04.2026 | 2,53 | 2,53 | 2,41 | 2,44 | -3,13% | - |
| 08.04.2026 | 2,40 | 2,57 | 2,39 | 2,52 | 7,51% | - |
| 07.04.2026 | 2,35 | 2,39 | 2,33 | 2,34 | 0,07% | - |
| 02.04.2026 | 2,33 | 2,34 | 2,29 | 2,34 | -0,43% | - |
| 01.04.2026 | 2,25 | 2,35 | 2,25 | 2,35 | 5,08% | - |
| 31.03.2026 | 2,14 | 2,25 | 2,12 | 2,23 | 4,92% | - |
| 30.03.2026 | 2,11 | 2,13 | 2,06 | 2,13 | -0,48% | - |
| 27.03.2026 | 2,17 | 2,19 | 2,14 | 2,14 | -2,06% | - |
| 26.03.2026 | 2,33 | 2,33 | 2,15 | 2,18 | -6,09% | - |
| 25.03.2026 | 2,33 | 2,40 | 2,32 | 2,33 | 0,23% | - |
| 24.03.2026 | 2,58 | 2,58 | 2,18 | 2,32 | -10,74% | - |
| 23.03.2026 | 2,60 | 2,67 | 2,55 | 2,60 | -1,35% | - |
| 20.03.2026 | 2,67 | 2,71 | 2,63 | 2,64 | -0,88% | - |
| 19.03.2026 | 2,75 | 2,76 | 2,66 | 2,66 | -3,40% | - |
| 18.03.2026 | 2,80 | 2,82 | 2,74 | 2,75 | -1,46% | - |
| 17.03.2026 | 2,74 | 2,81 | 2,73 | 2,79 | 1,69% | - |
| 16.03.2026 | 2,94 | 2,95 | 2,74 | 2,75 | -6,89% | - |
| 13.03.2026 | 2,95 | 2,96 | 2,94 | 2,95 | -0,14% | - |
| 12.03.2026 | 2,96 | 2,98 | 2,95 | 2,95 | -0,10% | - |
| 11.03.2026 | 2,94 | 2,98 | 2,94 | 2,96 | 0,48% | - |
| 10.03.2026 | 2,98 | 3,01 | 2,94 | 2,94 | -1,04% | - |
| 09.03.2026 | 2,95 | 2,97 | 2,93 | 2,97 | 0,45% | - |
| 06.03.2026 | 2,96 | 2,99 | 2,96 | 2,96 | -0,11% | - |
| 05.03.2026 | 2,98 | 3,01 | 2,96 | 2,96 | -1,01% | - |
| 04.03.2026 | 2,93 | 3,03 | 2,93 | 2,99 | 1,61% | - |
| 03.03.2026 | 2,94 | 2,96 | 2,91 | 2,95 | 0,03% | - |
| 02.03.2026 | 2,97 | 2,97 | 2,94 | 2,95 | -1,39% | - |
| 27.02.2026 | 2,99 | 2,99 | 2,98 | 2,99 | -0,11% | - |
| 26.02.2026 | 2,98 | 3,02 | 2,96 | 2,99 | 0,26% | - |
| 25.02.2026 | 2,94 | 3,00 | 2,94 | 2,98 | 1,78% | - |
| 24.02.2026 | 2,95 | 3,00 | 2,93 | 2,93 | -0,17% | - |
| 23.02.2026 | 3,02 | 3,03 | 2,94 | 2,94 | -0,78% | - |
| 20.02.2026 | 2,96 | 2,97 | 2,95 | 2,96 | -0,31% | - |
| 19.02.2026 | 2,98 | 3,02 | 2,96 | 2,97 | 0,11% | - |
| 18.02.2026 | 2,97 | 2,98 | 2,93 | 2,97 | 0,23% | - |
| 17.02.2026 | 2,95 | 2,99 | 2,91 | 2,96 | 0,64% | - |