3,700€
5,71%
Echtzeit-Aktienkurs Team17 Group plc
Bid:
Ask:
Aktienkurse zur Team17 Group plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 3,52 | 3,52 | 3,52 | 3,52 | 0,57% | - |
| 05.06.2025 | 3,50 | 3,50 | 3,50 | 3,50 | -2,78% | - |
| 04.06.2025 | 3,60 | 3,60 | 3,60 | 3,60 | -3,74% | - |
| 03.06.2025 | 3,52 | 3,74 | 3,52 | 3,74 | 6,25% | 25,00 |
| 02.06.2025 | 3,52 | 3,52 | 3,52 | 3,52 | 2,33% | - |
| 30.05.2025 | 3,44 | 3,44 | 3,44 | 3,44 | 4,24% | - |
| 29.05.2025 | 3,30 | 3,30 | 3,30 | 3,30 | -0,60% | - |
| 28.05.2025 | 3,32 | 3,32 | 3,32 | 3,32 | -5,14% | - |
| 27.05.2025 | 3,50 | 3,50 | 3,50 | 3,50 | 0,00% | - |
| 26.05.2025 | 3,50 | 3,50 | 3,50 | 3,50 | 6,06% | - |
| 23.05.2025 | 3,30 | 3,30 | 3,30 | 3,30 | 1,23% | - |
| 22.05.2025 | 3,26 | 3,26 | 3,26 | 3,26 | 0,00% | - |
| 21.05.2025 | 3,26 | 3,26 | 3,26 | 3,26 | 1,87% | - |
| 20.05.2025 | 3,20 | 3,20 | 3,20 | 3,20 | 7,38% | - |
| 19.05.2025 | 2,98 | 2,98 | 2,98 | 2,98 | -6,29% | - |
| 16.05.2025 | 3,18 | 3,18 | 3,18 | 3,18 | -1,24% | - |
| 15.05.2025 | 3,22 | 3,22 | 3,22 | 3,22 | -5,29% | - |
| 14.05.2025 | 3,18 | 3,40 | 3,18 | 3,40 | 8,28% | 178,00 |
| 13.05.2025 | 3,14 | 3,14 | 3,14 | 3,14 | 4,67% | - |
| 12.05.2025 | 3,00 | 3,00 | 3,00 | 3,00 | -3,23% | - |
| 09.05.2025 | 3,10 | 3,10 | 3,10 | 3,10 | -1,90% | - |
| 08.05.2025 | 3,16 | 3,16 | 3,16 | 3,16 | 4,64% | - |
| 07.05.2025 | 3,02 | 3,02 | 3,02 | 3,02 | -4,43% | - |
| 06.05.2025 | 3,08 | 3,16 | 3,08 | 3,16 | 2,60% | 13,00 |
| 05.05.2025 | 3,08 | 3,08 | 3,08 | 3,08 | 4,05% | - |
| 02.05.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 4,96% | - |
| 30.04.2025 | 2,98 | 2,98 | 2,82 | 2,82 | -7,24% | 544,00 |
| 29.04.2025 | 3,04 | 3,04 | 3,04 | 3,04 | 0,66% | - |
| 28.04.2025 | 3,02 | 3,02 | 3,02 | 3,02 | 0,00% | - |
| 25.04.2025 | 3,02 | 3,02 | 3,02 | 3,02 | -3,21% | - |
| 24.04.2025 | 3,12 | 3,12 | 3,12 | 3,12 | 1,96% | - |
| 23.04.2025 | 3,06 | 3,06 | 3,06 | 3,06 | 4,08% | - |
| 22.04.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 1,38% | - |
| 17.04.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -0,68% | - |
| 16.04.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 6,57% | - |
| 15.04.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 0,00% | - |
| 14.04.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -1,44% | - |
| 11.04.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -8,55% | - |
| 10.04.2025 | 2,94 | 3,04 | 2,94 | 3,04 | 9,35% | 69,00 |
| 09.04.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -5,44% | - |
| 08.04.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 5,76% | - |
| 07.04.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -10,90% | - |
| 04.04.2025 | 3,12 | 3,12 | 3,12 | 3,12 | 0,00% | - |
| 03.04.2025 | 3,12 | 3,12 | 3,12 | 3,12 | -5,45% | - |
| 02.04.2025 | 3,30 | 3,30 | 3,30 | 3,30 | -6,78% | - |
| 01.04.2025 | 3,22 | 3,54 | 3,22 | 3,54 | 14,19% | 270,00 |
| 31.03.2025 | 3,10 | 3,10 | 3,10 | 3,10 | 5,44% | - |
| 28.03.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -2,00% | - |
| 27.03.2025 | 3,00 | 3,00 | 3,00 | 3,00 | 1,35% | - |
| 26.03.2025 | 2,68 | 2,96 | 2,68 | 2,96 | 12,98% | 250,00 |
| 25.03.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | - |
| 24.03.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | - |
| 21.03.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,77% | - |
| 20.03.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,78% | - |
| 19.03.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 1,57% | - |
| 18.03.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,79% | - |
| 17.03.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,80% | - |
| 14.03.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,81% | - |
| 13.03.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 3,33% | - |
| 12.03.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 2,56% | - |
| 11.03.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -3,31% | - |
| 10.03.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 5,22% | - |
| 07.03.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -5,74% | - |
| 06.03.2025 | 2,26 | 2,44 | 2,26 | 2,44 | 4,27% | 60,00 |
| 05.03.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -0,85% | - |
| 04.03.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -0,84% | - |
| 03.03.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -4,80% | 65,00 |
| 28.02.2025 | 2,44 | 2,50 | 2,44 | 2,50 | -0,79% | 250,00 |
| 27.02.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 4,13% | - |
| 26.02.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -3,97% | - |
| 25.02.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -5,26% | - |
| 24.02.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 0,76% | - |
| 21.02.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -5,71% | - |
| 20.02.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 1,45% | - |
| 19.02.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -2,13% | - |
| 18.02.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 0,00% | - |
| 17.02.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 0,71% | - |
| 14.02.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | - |
| 13.02.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -0,71% | - |
| 12.02.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 0,00% | - |
| 11.02.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -0,70% | - |
| 10.02.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 2,16% | - |
| 07.02.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -2,11% | - |
| 06.02.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -3,40% | - |
| 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% | - |