2,880€
-2,04%
Echtzeit-Aktienkurs Team17 Group plc
Bid:
Ask:
Aktienkurse zur Team17 Group plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 2,93 | 2,96 | 2,84 | 2,88 | -2,04% | - |
| 05.02.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -0,68% | - |
| 04.02.2025 | 2,96 | 2,96 | 2,96 | 2,96 | -2,63% | - |
| 03.02.2025 | 3,04 | 3,04 | 3,04 | 3,04 | -0,65% | - |
| 31.01.2025 | 3,06 | 3,06 | 3,06 | 3,06 | 0,66% | - |
| 30.01.2025 | 3,04 | 3,04 | 3,04 | 3,04 | -3,18% | - |
| 29.01.2025 | 3,14 | 3,14 | 3,14 | 3,14 | 4,67% | - |
| 28.01.2025 | 3,00 | 3,00 | 3,00 | 3,00 | -5,66% | - |
| 27.01.2025 | 2,96 | 3,18 | 2,96 | 3,18 | 7,43% | 18,00 |
| 24.01.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 9,63% | - |
| 23.01.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 7,14% | - |
| 22.01.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 21.01.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -9,35% | - |
| 20.01.2025 | 2,52 | 2,78 | 2,52 | 2,78 | 9,45% | 75,00 |
| 17.01.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 16.01.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 4,96% | - |
| 15.01.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -4,72% | - |
| 14.01.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 13.01.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 10.01.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -0,78% | - |
| 09.01.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -3,03% | - |
| 08.01.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 0,00% | - |
| 07.01.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -8,97% | - |
| 06.01.2025 | 2,58 | 2,90 | 2,58 | 2,90 | 12,40% | 111,00 |
| 03.01.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 02.01.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 30.12.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 0,78% | - |
| 27.12.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -0,78% | - |
| 23.12.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 20.12.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 19.12.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 18.12.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -2,27% | - |
| 17.12.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 10,00% | - |
| 16.12.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 1,69% | - |
| 13.12.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -1,67% | - |
| 12.12.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 8,11% | - |
| 11.12.2024 | 2,22 | 2,22 | 2,22 | 2,22 | 0,91% | - |
| 10.12.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 3,77% | - |
| 09.12.2024 | 2,12 | 2,12 | 2,12 | 2,12 | -1,85% | - |
| 06.12.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -0,92% | - |
| 05.12.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -0,91% | - |
| 04.12.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | - |
| 03.12.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 0,92% | - |
| 02.12.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -0,91% | - |
| 29.11.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -1,79% | - |
| 28.11.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 8,74% | - |
| 27.11.2024 | 2,06 | 2,06 | 2,06 | 2,06 | -5,50% | - |
| 26.11.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -0,91% | - |
| 25.11.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 0,92% | - |
| 22.11.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -1,80% | - |
| 21.11.2024 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | - |
| 20.11.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -0,89% | - |
| 19.11.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 0,90% | - |
| 18.11.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -4,31% | - |
| 15.11.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | - |
| 14.11.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -1,69% | - |
| 13.11.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -3,28% | - |
| 12.11.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 1,67% | - |
| 11.11.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 08.11.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -2,44% | - |
| 07.11.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 2,50% | - |
| 06.11.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -4,76% | - |
| 05.11.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 04.11.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -2,33% | - |
| 01.11.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -0,77% | - |
| 31.10.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 9,24% | - |
| 30.10.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -0,83% | - |
| 29.10.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -4,00% | - |
| 28.10.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 1,63% | - |
| 25.10.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 3,36% | - |
| 24.10.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 0,00% | - |
| 23.10.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -6,30% | - |
| 22.10.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 21.10.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 18.10.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -2,31% | - |
| 17.10.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 16.10.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 15.10.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -3,70% | - |
| 14.10.2024 | 2,66 | 2,70 | 2,66 | 2,70 | 1,50% | 100,00 |
| 11.10.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 0,00% | - |
| 10.10.2024 | 2,66 | 2,66 | 2,66 | 2,66 | -2,21% | - |
| 09.10.2024 | 2,72 | 2,72 | 2,72 | 2,72 | -1,45% | - |
| 08.10.2024 | 2,76 | 2,76 | 2,76 | 2,76 | -2,82% | - |
| 07.10.2024 | 2,84 | 2,84 | 2,84 | 2,84 | -1,39% | - |
| 04.10.2024 | 2,88 | 2,88 | 2,88 | 2,88 | -0,69% | - |
| 03.10.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -0,68% | - |
| 02.10.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 4,29% | - |
| 01.10.2024 | 2,80 | 2,80 | 2,80 | 2,80 | 1,45% | - |
| 30.09.2024 | 2,76 | 2,76 | 2,76 | 2,76 | -0,72% | - |
| 27.09.2024 | 2,78 | 2,78 | 2,78 | 2,78 | -4,79% | - |
| 26.09.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 1,39% | - |
| 25.09.2024 | 2,88 | 2,88 | 2,88 | 2,88 | -1,37% | - |
| 24.09.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 1,39% | - |
| 23.09.2024 | 2,88 | 2,88 | 2,88 | 2,88 | 3,60% | - |
| 20.09.2024 | 2,78 | 2,78 | 2,78 | 2,78 | 6,11% | - |
| 19.09.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 6,50% | - |
| 18.09.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 7,89% | - |
| 17.09.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | - |
| 16.09.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | - |
| 13.09.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | - |