20,600€
5,32%
Echtzeit-Aktienkurs Ten Square Games S.A.
Bid:
Ask:
Aktienkurse zur Ten Square Games S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 20,65 | 20,65 | 20,20 | 20,60 | 5,32% | - |
| 01.10.2025 | 19,56 | 19,56 | 19,56 | 19,56 | 0,82% | - |
| 30.09.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,21% | - |
| 29.09.2025 | 19,36 | 19,36 | 19,36 | 19,36 | 0,21% | - |
| 26.09.2025 | 19,32 | 19,32 | 19,32 | 19,32 | 0,31% | - |
| 25.09.2025 | 19,26 | 19,26 | 19,26 | 19,26 | -0,21% | - |
| 24.09.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -1,13% | - |
| 23.09.2025 | 19,52 | 19,52 | 19,52 | 19,52 | -0,51% | - |
| 22.09.2025 | 19,62 | 19,62 | 19,62 | 19,62 | 1,87% | - |
| 19.09.2025 | 19,26 | 19,26 | 19,26 | 19,26 | 1,37% | - |
| 18.09.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -1,55% | - |
| 17.09.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -0,31% | - |
| 16.09.2025 | 19,36 | 19,36 | 19,36 | 19,36 | 1,15% | - |
| 15.09.2025 | 19,14 | 19,14 | 19,14 | 19,14 | -0,31% | - |
| 12.09.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -1,03% | - |
| 10.09.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -1,42% | - |
| 09.09.2025 | 19,76 | 19,90 | 19,36 | 19,68 | -0,35% | - |
| 08.09.2025 | 19,80 | 19,94 | 19,40 | 19,75 | 1,49% | - |
| 05.09.2025 | 19,46 | 19,46 | 19,46 | 19,46 | 0,21% | - |
| 04.09.2025 | 19,42 | 19,42 | 19,42 | 19,42 | 0,31% | - |
| 03.09.2025 | 19,36 | 19,36 | 19,36 | 19,36 | 1,57% | - |
| 02.09.2025 | 19,06 | 19,06 | 19,06 | 19,06 | -4,22% | - |
| 01.09.2025 | 19,10 | 19,90 | 19,10 | 19,90 | 3,00% | 50,00 |
| 29.08.2025 | 19,32 | 19,32 | 19,32 | 19,32 | -0,72% | - |
| 28.08.2025 | 19,46 | 19,46 | 19,46 | 19,46 | -2,01% | - |
| 27.08.2025 | 19,86 | 19,86 | 19,86 | 19,86 | 2,90% | - |
| 26.08.2025 | 18,56 | 19,30 | 18,56 | 19,30 | 5,01% | 253,00 |
| 25.08.2025 | 18,38 | 18,38 | 18,38 | 18,38 | 0,00% | - |
| 22.08.2025 | 18,38 | 18,38 | 18,38 | 18,38 | -0,43% | - |
| 21.08.2025 | 18,46 | 18,46 | 18,46 | 18,46 | -0,97% | - |
| 20.08.2025 | 18,64 | 18,64 | 18,64 | 18,64 | 2,64% | - |
| 19.08.2025 | 18,16 | 18,16 | 18,16 | 18,16 | -0,55% | - |
| 18.08.2025 | 18,26 | 18,26 | 18,26 | 18,26 | 0,11% | - |
| 15.08.2025 | 18,24 | 18,24 | 18,24 | 18,24 | -0,55% | - |
| 14.08.2025 | 18,34 | 18,34 | 18,34 | 18,34 | -0,11% | - |
| 13.08.2025 | 18,36 | 18,36 | 18,36 | 18,36 | -0,33% | - |
| 12.08.2025 | 18,42 | 18,42 | 18,42 | 18,42 | -0,75% | - |
| 11.08.2025 | 18,56 | 18,56 | 18,56 | 18,56 | 0,11% | - |
| 08.08.2025 | 18,54 | 18,54 | 18,54 | 18,54 | 1,87% | - |
| 07.08.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 06.08.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,78% | - |
| 05.08.2025 | 18,06 | 18,06 | 18,06 | 18,06 | -1,95% | - |
| 04.08.2025 | 18,42 | 18,42 | 18,42 | 18,42 | -1,39% | - |
| 01.08.2025 | 18,68 | 18,68 | 18,68 | 18,68 | 1,08% | - |
| 31.07.2025 | 18,48 | 18,48 | 18,48 | 18,48 | 0,76% | - |
| 30.07.2025 | 18,34 | 18,34 | 18,34 | 18,34 | 0,99% | - |
| 29.07.2025 | 18,36 | 18,90 | 18,16 | 18,16 | -2,89% | 169,00 |
| 28.07.2025 | 18,62 | 18,70 | 18,62 | 18,70 | 0,00% | 5,00 |
| 25.07.2025 | 18,40 | 18,70 | 18,40 | 18,70 | 0,97% | 2.000,00 |
| 24.07.2025 | 18,52 | 18,52 | 18,52 | 18,52 | -0,32% | - |
| 23.07.2025 | 18,58 | 18,58 | 18,58 | 18,58 | -0,75% | - |
| 22.07.2025 | 18,72 | 18,72 | 18,72 | 18,72 | -1,06% | - |
| 21.07.2025 | 18,92 | 18,92 | 18,92 | 18,92 | 0,75% | - |
| 18.07.2025 | 18,78 | 18,78 | 18,78 | 18,78 | -1,05% | - |
| 17.07.2025 | 18,98 | 18,98 | 18,98 | 18,98 | 1,50% | - |
| 16.07.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -0,64% | - |
| 15.07.2025 | 18,82 | 18,82 | 18,82 | 18,82 | -0,84% | - |
| 14.07.2025 | 18,98 | 18,98 | 18,98 | 18,98 | -0,63% | - |
| 11.07.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 1,27% | - |
| 10.07.2025 | 18,86 | 18,86 | 18,86 | 18,86 | -2,18% | - |
| 09.07.2025 | 19,28 | 19,28 | 19,28 | 19,28 | -0,41% | - |
| 08.07.2025 | 19,36 | 19,36 | 19,36 | 19,36 | 0,00% | - |
| 07.07.2025 | 19,36 | 19,36 | 19,36 | 19,36 | -1,53% | - |
| 04.07.2025 | 19,66 | 19,66 | 19,66 | 19,66 | -0,81% | - |
| 03.07.2025 | 19,82 | 19,82 | 19,82 | 19,82 | 0,30% | - |
| 02.07.2025 | 19,76 | 19,76 | 19,76 | 19,76 | -2,18% | - |
| 01.07.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,50% | - |
| 30.06.2025 | 20,10 | 20,10 | 20,10 | 20,10 | 0,70% | - |
| 27.06.2025 | 19,52 | 19,96 | 19,52 | 19,96 | 3,63% | 60,00 |
| 26.06.2025 | 19,26 | 19,26 | 19,26 | 19,26 | 1,80% | - |
| 25.06.2025 | 18,92 | 18,92 | 18,92 | 18,92 | 1,50% | - |
| 24.06.2025 | 18,64 | 18,64 | 18,64 | 18,64 | -3,92% | - |
| 23.06.2025 | 19,20 | 19,40 | 19,20 | 19,40 | 0,94% | 856,00 |
| 20.06.2025 | 19,22 | 19,22 | 19,22 | 19,22 | -3,90% | - |
| 19.06.2025 | 19,50 | 20,00 | 19,50 | 20,00 | 4,71% | 20,00 |
| 18.06.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -21,56% | - |
| 17.06.2025 | 23,50 | 24,35 | 23,50 | 24,35 | 3,62% | 500,00 |
| 16.06.2025 | 23,50 | 23,50 | 23,50 | 23,50 | 0,00% | - |
| 13.06.2025 | 23,50 | 23,50 | 23,50 | 23,50 | -3,09% | - |
| 12.06.2025 | 24,25 | 24,25 | 24,25 | 24,25 | -3,58% | - |
| 11.06.2025 | 24,45 | 25,15 | 24,45 | 25,15 | -0,40% | 672,00 |
| 10.06.2025 | 23,90 | 25,25 | 23,90 | 25,25 | 5,87% | 71,00 |
| 09.06.2025 | 23,85 | 23,85 | 23,85 | 23,85 | 0,63% | - |
| 06.06.2025 | 23,70 | 23,70 | 23,70 | 23,70 | -0,63% | - |
| 05.06.2025 | 23,85 | 23,85 | 23,85 | 23,85 | 0,00% | - |
| 04.06.2025 | 23,85 | 23,85 | 23,85 | 23,85 | -0,42% | - |
| 03.06.2025 | 23,95 | 23,95 | 23,95 | 23,95 | 1,27% | - |
| 02.06.2025 | 23,65 | 23,65 | 23,65 | 23,65 | -1,66% | - |
| 30.05.2025 | 24,05 | 24,05 | 24,05 | 24,05 | -0,82% | - |
| 29.05.2025 | 24,25 | 24,25 | 24,25 | 24,25 | 1,68% | - |
| 28.05.2025 | 23,85 | 23,85 | 23,85 | 23,85 | -3,64% | - |
| 27.05.2025 | 23,90 | 24,75 | 23,90 | 24,75 | 5,32% | 707,00 |
| 26.05.2025 | 23,50 | 23,50 | 23,50 | 23,50 | -0,84% | - |
| 23.05.2025 | 23,70 | 23,70 | 23,70 | 23,70 | 4,64% | - |
| 22.05.2025 | 22,65 | 22,65 | 22,65 | 22,65 | 0,22% | - |
| 21.05.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -4,44% | - |
| 20.05.2025 | 21,80 | 23,65 | 21,80 | 23,65 | 7,01% | 169,00 |
| 19.05.2025 | 22,10 | 22,10 | 22,10 | 22,10 | -1,12% | - |
| 16.05.2025 | 22,35 | 22,35 | 22,35 | 22,35 | -1,11% | - |
| 15.05.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |