5,175€
-1,43%
Echtzeit-Aktienkurs Team17 Group plc
Bid:
Ask:
Aktienkurse zur Team17 Group plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 5,18 | 5,18 | 5,15 | 5,15 | -1,90% | - |
| 20.10.2026 | 5,25 | 5,25 | 5,25 | 5,25 | 0,00% | - |
| 19.10.2026 | 5,25 | 5,25 | 5,25 | 5,25 | 5,42% | - |
| 16.10.2026 | 4,98 | 4,98 | 4,98 | 4,98 | 1,22% | - |
| 15.10.2026 | 4,90 | 4,92 | 4,90 | 4,92 | -0,81% | 325,00 |
| 14.10.2026 | 4,96 | 4,96 | 4,96 | 4,96 | 1,22% | - |
| 13.10.2026 | 4,90 | 4,90 | 4,90 | 4,90 | -1,61% | - |
| 12.10.2026 | 4,98 | 4,98 | 4,98 | 4,98 | 3,75% | - |
| 09.10.2026 | 4,80 | 4,80 | 4,80 | 4,80 | 0,84% | - |
| 08.10.2026 | 4,76 | 4,76 | 4,76 | 4,76 | -3,25% | - |
| 07.10.2026 | 4,92 | 4,92 | 4,92 | 4,92 | -1,60% | - |
| 06.10.2026 | 4,94 | 5,10 | 4,88 | 5,00 | -0,99% | 3.074,00 |
| 05.10.2026 | 5,00 | 5,05 | 5,00 | 5,05 | -0,98% | 340,00 |
| 02.10.2026 | 5,10 | 5,10 | 5,10 | 5,10 | -3,77% | - |
| 01.10.2026 | 5,30 | 5,30 | 5,30 | 5,30 | -1,85% | - |
| 30.09.2026 | 4,94 | 5,40 | 4,94 | 5,40 | 8,00% | 7.270,00 |
| 29.09.2026 | 5,00 | 5,00 | 5,00 | 5,00 | 0,40% | - |
| 28.09.2026 | 4,96 | 4,98 | 4,96 | 4,98 | 0,40% | 601,00 |
| 25.09.2026 | 5,10 | 5,10 | 4,96 | 4,96 | -3,69% | 533,00 |
| 24.09.2026 | 5,05 | 5,15 | 5,05 | 5,15 | 0,98% | 2.792,00 |
| 23.09.2026 | 5,10 | 5,10 | 5,10 | 5,10 | 4,51% | - |
| 22.09.2026 | 4,88 | 4,88 | 4,88 | 4,88 | -5,24% | - |
| 21.09.2026 | 4,94 | 5,15 | 4,94 | 5,15 | 3,41% | 2.311,00 |
| 18.09.2026 | 4,36 | 5,00 | 4,36 | 4,98 | 18,57% | 6.400,00 |
| 17.09.2026 | 4,20 | 4,20 | 4,20 | 4,20 | 5,53% | - |
| 16.09.2026 | 3,98 | 3,98 | 3,98 | 3,98 | -7,01% | - |
| 15.09.2026 | 4,12 | 4,30 | 4,12 | 4,28 | 10,31% | 2.671,00 |
| 14.09.2026 | 3,88 | 3,88 | 3,88 | 3,88 | -7,62% | - |
| 11.09.2026 | 3,50 | 4,20 | 3,50 | 4,20 | 26,51% | 3.518,00 |
| 10.09.2026 | 3,32 | 3,32 | 3,32 | 3,32 | 4,40% | - |
| 09.09.2026 | 3,18 | 3,18 | 3,18 | 3,18 | 1,27% | - |
| 08.09.2026 | 3,14 | 3,14 | 3,14 | 3,14 | 3,29% | - |
| 07.09.2026 | 3,04 | 3,04 | 3,04 | 3,04 | -3,18% | - |
| 04.09.2026 | 3,04 | 3,14 | 3,04 | 3,14 | 6,08% | 176,00 |
| 03.09.2026 | 2,96 | 2,96 | 2,96 | 2,96 | -4,52% | - |
| 02.09.2026 | 2,96 | 3,10 | 2,96 | 3,10 | 6,16% | 8.441,00 |
| 01.09.2026 | 2,92 | 2,92 | 2,92 | 2,92 | 0,69% | - |
| 31.08.2026 | 2,90 | 2,90 | 2,90 | 2,90 | -9,94% | - |
| 28.08.2026 | 3,18 | 3,22 | 3,18 | 3,22 | 11,03% | 3.000,00 |
| 27.08.2026 | 2,90 | 2,90 | 2,90 | 2,90 | 2,84% | - |
| 26.08.2026 | 2,82 | 2,82 | 2,82 | 2,82 | 6,82% | - |
| 25.08.2026 | 2,64 | 2,64 | 2,64 | 2,64 | 0,00% | - |
| 24.08.2026 | 2,64 | 2,64 | 2,64 | 2,64 | 0,00% | - |
| 21.08.2026 | 2,64 | 2,64 | 2,64 | 2,64 | 0,00% | - |
| 20.08.2026 | 2,64 | 2,64 | 2,64 | 2,64 | 0,00% | - |
| 19.08.2026 | 2,64 | 2,64 | 2,64 | 2,64 | 0,00% | - |
| 18.08.2026 | 2,64 | 2,64 | 2,64 | 2,64 | -5,04% | - |
| 17.08.2026 | 2,72 | 2,78 | 2,72 | 2,78 | 1,46% | 950,00 |
| 14.08.2026 | 2,74 | 2,74 | 2,74 | 2,74 | 2,24% | - |
| 13.08.2026 | 2,68 | 2,68 | 2,68 | 2,68 | 1,52% | - |
| 12.08.2026 | 2,64 | 2,64 | 2,64 | 2,64 | -1,49% | - |
| 11.08.2026 | 2,68 | 2,68 | 2,68 | 2,68 | 0,75% | - |
| 10.08.2026 | 2,66 | 2,66 | 2,66 | 2,66 | 0,76% | - |
| 07.08.2026 | 2,64 | 2,64 | 2,64 | 2,64 | 0,00% | - |
| 06.08.2026 | 2,64 | 2,64 | 2,64 | 2,64 | 0,76% | - |
| 05.08.2026 | 2,62 | 2,62 | 2,62 | 2,62 | -0,76% | - |
| 04.08.2026 | 2,64 | 2,64 | 2,64 | 2,64 | 0,00% | - |
| 03.08.2026 | 2,64 | 2,64 | 2,64 | 2,64 | -3,65% | - |
| 31.07.2026 | 2,80 | 2,80 | 2,74 | 2,74 | -4,86% | 670,00 |
| 30.07.2026 | 2,88 | 2,88 | 2,88 | 2,88 | 1,41% | - |
| 29.07.2026 | 2,78 | 2,84 | 2,78 | 2,84 | 9,23% | 3.000,00 |
| 28.07.2026 | 2,60 | 2,60 | 2,60 | 2,60 | 2,36% | - |
| 27.07.2026 | 2,54 | 2,54 | 2,54 | 2,54 | 2,42% | - |
| 24.07.2026 | 2,48 | 2,48 | 2,48 | 2,48 | -3,88% | - |
| 23.07.2026 | 2,58 | 2,58 | 2,58 | 2,58 | -2,27% | - |
| 22.07.2026 | 2,60 | 2,64 | 2,60 | 2,64 | 1,54% | 300,00 |
| 21.07.2026 | 2,60 | 2,60 | 2,60 | 2,60 | -2,26% | - |
| 20.07.2026 | 2,66 | 2,66 | 2,66 | 2,66 | -0,75% | 250,00 |
| 17.07.2026 | 2,68 | 2,68 | 2,68 | 2,68 | -1,47% | - |
| 16.07.2026 | 2,72 | 2,72 | 2,72 | 2,72 | 5,43% | - |
| 15.07.2026 | 2,58 | 2,58 | 2,58 | 2,58 | -0,77% | - |
| 14.07.2026 | 2,60 | 2,60 | 2,60 | 2,60 | -0,76% | - |
| 13.07.2026 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | - |
| 10.07.2026 | 2,62 | 2,62 | 2,62 | 2,62 | -0,76% | - |
| 09.07.2026 | 2,64 | 2,64 | 2,64 | 2,64 | -3,65% | - |
| 08.07.2026 | 2,74 | 2,74 | 2,74 | 2,74 | -1,44% | - |
| 07.07.2026 | 2,76 | 2,78 | 2,76 | 2,78 | 1,46% | 274,00 |
| 06.07.2026 | 2,74 | 2,74 | 2,74 | 2,74 | -1,44% | - |
| 03.07.2026 | 2,78 | 2,78 | 2,78 | 2,78 | -1,42% | - |
| 02.07.2026 | 2,82 | 2,82 | 2,82 | 2,82 | 4,44% | - |
| 01.07.2026 | 2,70 | 2,70 | 2,70 | 2,70 | 1,50% | - |
| 30.06.2026 | 2,66 | 2,66 | 2,66 | 2,66 | -1,48% | - |
| 29.06.2026 | 2,62 | 2,70 | 2,62 | 2,70 | 3,05% | 1.241,00 |
| 26.06.2026 | 2,62 | 2,62 | 2,62 | 2,62 | -0,76% | - |
| 25.06.2026 | 2,64 | 2,64 | 2,64 | 2,64 | -2,22% | - |
| 24.06.2026 | 2,70 | 2,70 | 2,70 | 2,70 | 0,00% | - |
| 23.06.2026 | 2,70 | 2,70 | 2,70 | 2,70 | -2,88% | - |
| 22.06.2026 | 2,76 | 2,78 | 2,76 | 2,78 | -3,47% | 260,00 |
| 19.06.2026 | 2,88 | 2,88 | 2,88 | 2,88 | -0,69% | - |
| 18.06.2026 | 2,90 | 2,90 | 2,90 | 2,90 | 1,40% | - |
| 17.06.2026 | 2,86 | 2,86 | 2,86 | 2,86 | -2,05% | - |
| 16.06.2026 | 2,92 | 2,92 | 2,92 | 2,92 | 0,00% | - |
| 15.06.2026 | 2,92 | 2,92 | 2,92 | 2,92 | 0,00% | - |
| 12.06.2026 | 2,88 | 2,92 | 2,88 | 2,92 | 2,82% | 4,00 |
| 11.06.2026 | 2,84 | 2,84 | 2,84 | 2,84 | 0,71% | - |
| 10.06.2026 | 2,84 | 2,84 | 2,82 | 2,82 | -2,76% | 662,00 |
| 09.06.2026 | 2,90 | 2,90 | 2,90 | 2,90 | 0,69% | - |
| 08.06.2026 | 2,88 | 2,88 | 2,88 | 2,88 | -1,37% | - |
| 05.06.2026 | 2,92 | 2,92 | 2,92 | 2,92 | -2,01% | - |
| 04.06.2026 | 2,98 | 2,98 | 2,98 | 2,98 | -4,49% | - |