20,790€
-0,34%
Echtzeit-Aktienkurs Ten Square Games S.A.
Bid:
Ask:
Aktienkurse zur Ten Square Games S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 21,12 | 21,38 | 20,52 | 20,83 | -0,14% | - |
| 02.04.2025 | 20,86 | 20,86 | 20,86 | 20,86 | -0,38% | - |
| 01.04.2025 | 20,94 | 20,94 | 20,94 | 20,94 | -0,19% | - |
| 31.03.2025 | 20,98 | 20,98 | 20,98 | 20,98 | 3,76% | - |
| 28.03.2025 | 20,22 | 20,22 | 20,22 | 20,22 | -1,65% | - |
| 27.03.2025 | 20,56 | 20,56 | 20,56 | 20,56 | -2,84% | - |
| 26.03.2025 | 21,16 | 21,16 | 21,16 | 21,16 | 8,51% | - |
| 25.03.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,78% | - |
| 24.03.2025 | 19,35 | 19,35 | 19,35 | 19,35 | 0,78% | - |
| 21.03.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,16% | - |
| 20.03.2025 | 19,17 | 19,17 | 19,17 | 19,17 | 2,84% | - |
| 19.03.2025 | 18,64 | 18,64 | 18,64 | 18,64 | 2,14% | - |
| 18.03.2025 | 18,25 | 18,25 | 18,25 | 18,25 | 1,00% | - |
| 17.03.2025 | 18,07 | 18,07 | 18,07 | 18,07 | -1,47% | - |
| 14.03.2025 | 18,34 | 18,34 | 18,34 | 18,34 | 1,44% | - |
| 13.03.2025 | 18,26 | 18,26 | 18,08 | 18,08 | 0,44% | 8.700,00 |
| 12.03.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -0,77% | - |
| 11.03.2025 | 18,14 | 18,14 | 18,14 | 18,14 | -1,20% | - |
| 10.03.2025 | 18,36 | 18,36 | 18,36 | 18,36 | 0,38% | - |
| 07.03.2025 | 18,29 | 18,29 | 18,29 | 18,29 | -0,97% | - |
| 06.03.2025 | 18,47 | 18,47 | 18,47 | 18,47 | 0,54% | 130,00 |
| 05.03.2025 | 18,37 | 18,37 | 18,37 | 18,37 | -2,03% | - |
| 04.03.2025 | 18,75 | 18,75 | 18,75 | 18,75 | 0,27% | - |
| 03.03.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -3,61% | - |
| 28.02.2025 | 18,74 | 19,40 | 18,74 | 19,40 | 2,11% | 124,00 |
| 27.02.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -4,52% | - |
| 26.02.2025 | 19,12 | 19,90 | 19,12 | 19,90 | 3,27% | 9,00 |
| 25.02.2025 | 19,27 | 19,27 | 19,27 | 19,27 | 0,26% | - |
| 24.02.2025 | 19,22 | 19,22 | 19,22 | 19,22 | 0,73% | - |
| 21.02.2025 | 19,08 | 19,08 | 19,08 | 19,08 | -1,75% | - |
| 20.02.2025 | 19,42 | 19,42 | 19,42 | 19,42 | 0,31% | - |
| 19.02.2025 | 19,36 | 19,36 | 19,36 | 19,36 | -0,51% | - |
| 18.02.2025 | 19,46 | 19,46 | 19,46 | 19,46 | 0,31% | - |
| 17.02.2025 | 19,49 | 19,49 | 19,40 | 19,40 | -1,17% | 17,00 |
| 14.02.2025 | 19,63 | 19,63 | 19,63 | 19,63 | -0,56% | - |
| 13.02.2025 | 19,74 | 19,74 | 19,74 | 19,74 | -0,90% | - |
| 12.02.2025 | 19,92 | 19,92 | 19,92 | 19,92 | 0,25% | - |
| 11.02.2025 | 19,66 | 19,87 | 19,66 | 19,87 | 3,33% | 31,00 |
| 10.02.2025 | 19,23 | 19,23 | 19,23 | 19,23 | 0,16% | - |
| 07.02.2025 | 18,21 | 19,20 | 18,21 | 19,20 | 6,49% | 32,00 |
| 06.02.2025 | 18,03 | 18,03 | 18,03 | 18,03 | 1,12% | - |
| 05.02.2025 | 17,83 | 17,83 | 17,83 | 17,83 | 0,56% | - |
| 04.02.2025 | 17,73 | 17,73 | 17,73 | 17,73 | -1,83% | - |
| 03.02.2025 | 18,06 | 18,06 | 18,06 | 18,06 | -0,88% | - |
| 31.01.2025 | 18,22 | 18,22 | 18,22 | 18,22 | -2,57% | - |
| 30.01.2025 | 17,90 | 18,70 | 17,90 | 18,70 | 1,14% | 110,00 |
| 29.01.2025 | 18,49 | 18,49 | 18,49 | 18,49 | 3,99% | - |
| 28.01.2025 | 17,78 | 17,78 | 17,78 | 17,78 | -1,11% | - |
| 27.01.2025 | 17,98 | 17,98 | 17,98 | 17,98 | -0,50% | - |
| 24.01.2025 | 18,07 | 18,07 | 18,07 | 18,07 | -0,44% | - |
| 23.01.2025 | 18,15 | 18,15 | 18,15 | 18,15 | 3,77% | - |
| 22.01.2025 | 17,49 | 17,49 | 17,49 | 17,49 | 0,29% | - |
| 21.01.2025 | 17,44 | 17,44 | 17,44 | 17,44 | 1,75% | - |
| 20.01.2025 | 17,14 | 17,14 | 17,14 | 17,14 | 0,00% | - |
| 17.01.2025 | 17,14 | 17,14 | 17,14 | 17,14 | 0,41% | - |
| 16.01.2025 | 17,07 | 17,07 | 17,07 | 17,07 | 0,35% | - |
| 15.01.2025 | 17,01 | 17,01 | 17,01 | 17,01 | -1,22% | - |
| 14.01.2025 | 17,22 | 17,22 | 17,22 | 17,22 | 0,70% | - |
| 13.01.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -1,55% | - |
| 10.01.2025 | 17,37 | 17,37 | 17,37 | 17,37 | 1,05% | - |
| 09.01.2025 | 17,23 | 17,23 | 17,19 | 17,19 | -2,27% | 105,00 |
| 08.01.2025 | 17,59 | 17,59 | 17,59 | 17,59 | 0,74% | - |
| 07.01.2025 | 17,46 | 17,46 | 17,46 | 17,46 | 0,40% | - |
| 06.01.2025 | 17,39 | 17,39 | 17,39 | 17,39 | 0,06% | - |
| 03.01.2025 | 17,43 | 17,43 | 17,38 | 17,38 | 5,78% | 21,00 |
| 02.01.2025 | 16,43 | 16,43 | 16,43 | 16,43 | -0,96% | - |
| 30.12.2024 | 16,59 | 16,59 | 16,59 | 16,59 | 0,73% | - |
| 27.12.2024 | 16,47 | 16,47 | 16,47 | 16,47 | -1,55% | - |
| 23.12.2024 | 16,73 | 16,73 | 16,73 | 16,73 | -2,05% | - |
| 20.12.2024 | 17,08 | 17,08 | 17,08 | 17,08 | 0,47% | - |
| 19.12.2024 | 16,83 | 17,00 | 16,83 | 17,00 | 0,53% | 50,00 |
| 18.12.2024 | 16,91 | 16,91 | 16,91 | 16,91 | -4,30% | - |
| 17.12.2024 | 17,74 | 17,74 | 17,67 | 17,67 | -1,56% | 8,00 |
| 16.12.2024 | 17,95 | 17,95 | 17,95 | 17,95 | 0,73% | - |
| 13.12.2024 | 17,82 | 17,82 | 17,82 | 17,82 | -0,89% | - |
| 12.12.2024 | 17,98 | 17,98 | 17,98 | 17,98 | -2,86% | - |
| 11.12.2024 | 18,51 | 18,51 | 18,51 | 18,51 | 0,00% | - |
| 10.12.2024 | 18,51 | 18,51 | 18,51 | 18,51 | -0,27% | 8,00 |
| 09.12.2024 | 18,56 | 18,56 | 18,56 | 18,56 | -1,12% | - |
| 06.12.2024 | 18,77 | 18,77 | 18,77 | 18,77 | 4,39% | - |
| 05.12.2024 | 17,98 | 17,98 | 17,98 | 17,98 | 1,24% | - |
| 04.12.2024 | 17,76 | 17,76 | 17,76 | 17,76 | -0,28% | - |
| 03.12.2024 | 17,81 | 17,81 | 17,81 | 17,81 | 0,28% | - |
| 02.12.2024 | 17,76 | 17,76 | 17,76 | 17,76 | 0,57% | - |
| 29.11.2024 | 17,66 | 17,66 | 17,66 | 17,66 | -1,29% | - |
| 28.11.2024 | 17,89 | 17,89 | 17,89 | 17,89 | -1,97% | - |
| 27.11.2024 | 18,25 | 18,25 | 18,25 | 18,25 | 1,45% | - |
| 26.11.2024 | 17,99 | 17,99 | 17,99 | 17,99 | -0,22% | - |
| 25.11.2024 | 18,03 | 18,03 | 18,03 | 18,03 | -0,06% | - |
| 22.11.2024 | 18,04 | 18,04 | 18,04 | 18,04 | 2,62% | - |
| 21.11.2024 | 17,58 | 17,58 | 17,58 | 17,58 | -0,85% | - |
| 20.11.2024 | 17,73 | 17,73 | 17,73 | 17,73 | -3,22% | - |
| 19.11.2024 | 18,32 | 18,32 | 18,32 | 18,32 | 4,21% | - |
| 18.11.2024 | 17,58 | 17,58 | 17,58 | 17,58 | -0,57% | - |
| 15.11.2024 | 17,68 | 17,68 | 17,68 | 17,68 | -5,81% | - |
| 14.11.2024 | 18,77 | 18,77 | 18,77 | 18,77 | -0,74% | - |
| 13.11.2024 | 18,91 | 18,91 | 18,91 | 18,91 | 2,44% | - |
| 12.11.2024 | 18,46 | 18,46 | 18,46 | 18,46 | -0,75% | - |
| 11.11.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -0,85% | - |
| 08.11.2024 | 18,76 | 18,76 | 18,76 | 18,76 | 3,02% | - |