£2,643
-1,11%
Echtzeit-Aktienkurs Team17 Group plc
Bid:
Ask:
Aktienkurse zur Team17 Group plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.02.2026 | 2,98 | 3,03 | 2,94 | 2,94 | -0,12% | - |
| 13.02.2026 | 2,93 | 2,94 | 2,92 | 2,94 | 0,56% | - |
| 12.02.2026 | 3,00 | 3,01 | 2,93 | 2,93 | -2,20% | - |
| 11.02.2026 | 3,06 | 3,07 | 2,97 | 2,99 | -1,85% | - |
| 10.02.2026 | 3,04 | 3,09 | 3,00 | 3,05 | 1,23% | - |
| 09.02.2026 | 2,98 | 3,02 | 2,95 | 3,01 | 2,36% | - |
| 06.02.2026 | 2,98 | 3,01 | 2,92 | 2,94 | -0,48% | - |
| 05.02.2026 | 2,98 | 3,01 | 2,95 | 2,96 | -0,44% | - |
| 04.02.2026 | 3,04 | 3,05 | 2,96 | 2,97 | -1,77% | - |
| 03.02.2026 | 3,11 | 3,16 | 3,01 | 3,02 | -2,94% | - |
| 02.02.2026 | 3,26 | 3,26 | 3,08 | 3,12 | -5,55% | - |
| 30.01.2026 | 3,26 | 3,34 | 3,26 | 3,30 | 0,73% | - |
| 29.01.2026 | 3,47 | 3,47 | 3,27 | 3,27 | -5,98% | - |
| 28.01.2026 | 3,28 | 3,48 | 3,27 | 3,48 | 6,44% | - |
| 27.01.2026 | 3,28 | 3,28 | 3,24 | 3,27 | -0,06% | - |
| 26.01.2026 | 3,24 | 3,30 | 3,24 | 3,27 | -1,15% | - |
| 23.01.2026 | 3,27 | 3,36 | 3,24 | 3,31 | 1,96% | - |
| 22.01.2026 | 3,27 | 3,29 | 3,24 | 3,25 | 0,01% | - |
| 21.01.2026 | 3,45 | 3,50 | 3,16 | 3,25 | -2,96% | - |
| 20.01.2026 | 3,36 | 3,36 | 3,32 | 3,35 | -0,61% | - |
| 19.01.2026 | 3,40 | 3,40 | 3,35 | 3,37 | -0,04% | - |
| 16.01.2026 | 3,42 | 3,45 | 3,36 | 3,37 | -1,44% | - |
| 15.01.2026 | 3,31 | 3,43 | 3,31 | 3,42 | 3,37% | - |
| 14.01.2026 | 3,32 | 3,34 | 3,29 | 3,31 | -0,30% | - |
| 13.01.2026 | 3,31 | 3,35 | 3,31 | 3,32 | 0,15% | - |
| 12.01.2026 | 3,25 | 3,31 | 3,25 | 3,31 | 2,93% | - |
| 09.01.2026 | 3,12 | 3,22 | 3,11 | 3,22 | 2,96% | - |
| 08.01.2026 | 3,14 | 3,15 | 3,06 | 3,12 | 0,16% | - |
| 07.01.2026 | 3,25 | 3,28 | 3,11 | 3,12 | -4,31% | - |
| 06.01.2026 | 3,29 | 3,30 | 3,26 | 3,26 | -1,39% | - |
| 05.01.2026 | 3,26 | 3,31 | 3,23 | 3,31 | 0,56% | - |
| 02.01.2026 | 3,35 | 3,39 | 3,29 | 3,29 | -2,82% | - |
| 30.12.2025 | 3,36 | 3,39 | 3,31 | 3,38 | 0,61% | - |
| 29.12.2025 | 3,30 | 3,39 | 3,29 | 3,36 | 1,75% | - |
| 23.12.2025 | 3,20 | 3,32 | 3,20 | 3,31 | 3,65% | - |
| 22.12.2025 | 3,19 | 3,22 | 3,17 | 3,19 | 0,00% | - |
| 19.12.2025 | 3,18 | 3,20 | 3,18 | 3,19 | 0,30% | - |
| 18.12.2025 | 3,16 | 3,21 | 3,14 | 3,18 | 1,00% | - |
| 17.12.2025 | 3,14 | 3,16 | 3,13 | 3,15 | 0,57% | - |
| 16.12.2025 | 3,17 | 3,19 | 3,12 | 3,13 | -0,97% | - |
| 15.12.2025 | 3,25 | 3,26 | 3,15 | 3,16 | -2,99% | - |
| 12.12.2025 | 3,31 | 3,31 | 3,22 | 3,26 | -1,88% | - |
| 11.12.2025 | 3,37 | 3,43 | 3,30 | 3,32 | -1,25% | - |
| 10.12.2025 | 3,33 | 3,37 | 3,28 | 3,36 | 1,22% | - |