20,570€
2,75%
Echtzeit-Aktienkurs Ten Square Games S.A.
Bid:
Ask:
Aktienkurse zur Ten Square Games S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 20,66 | 20,77 | 20,18 | 20,62 | 3,00% | - |
| 15.07.2026 | 20,02 | 20,02 | 20,02 | 20,02 | 2,98% | - |
| 14.07.2026 | 19,92 | 19,92 | 19,44 | 19,44 | -2,46% | 25,00 |
| 13.07.2026 | 19,93 | 19,93 | 19,93 | 19,93 | -1,82% | - |
| 10.07.2026 | 20,30 | 20,30 | 20,30 | 20,30 | -2,22% | - |
| 09.07.2026 | 20,76 | 20,76 | 20,76 | 20,76 | 0,39% | - |
| 08.07.2026 | 21,14 | 21,14 | 20,68 | 20,68 | -3,54% | 14,00 |
| 07.07.2026 | 21,44 | 21,44 | 21,44 | 21,44 | 1,23% | - |
| 06.07.2026 | 21,18 | 21,18 | 21,18 | 21,18 | -0,56% | - |
| 03.07.2026 | 21,30 | 21,30 | 21,30 | 21,30 | 0,00% | - |
| 02.07.2026 | 21,30 | 21,30 | 21,30 | 21,30 | 2,90% | - |
| 01.07.2026 | 20,70 | 20,70 | 20,70 | 20,70 | -0,48% | - |
| 30.06.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -1,23% | - |
| 29.06.2026 | 21,06 | 21,06 | 21,06 | 21,06 | 0,10% | - |
| 26.06.2026 | 21,04 | 21,04 | 21,04 | 21,04 | -1,31% | - |
| 25.06.2026 | 21,32 | 21,32 | 21,32 | 21,32 | -2,20% | - |
| 24.06.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 1,68% | - |
| 23.06.2026 | 21,44 | 21,44 | 21,44 | 21,44 | -3,42% | - |
| 22.06.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -3,56% | - |
| 19.06.2026 | 22,12 | 23,02 | 22,12 | 23,02 | 5,21% | 20,00 |
| 18.06.2026 | 21,88 | 21,88 | 21,88 | 21,88 | 0,09% | - |
| 17.06.2026 | 21,86 | 21,86 | 21,86 | 21,86 | -1,26% | - |
| 16.06.2026 | 22,14 | 22,14 | 22,14 | 22,14 | -0,98% | - |
| 15.06.2026 | 22,36 | 22,36 | 22,36 | 22,36 | 5,97% | - |
| 12.06.2026 | 21,10 | 21,10 | 21,10 | 21,10 | 1,25% | - |
| 11.06.2026 | 20,84 | 20,84 | 20,84 | 20,84 | -3,87% | - |
| 10.06.2026 | 20,96 | 21,68 | 20,96 | 21,68 | 3,04% | 100,00 |
| 09.06.2026 | 20,82 | 21,04 | 20,82 | 21,04 | 3,75% | 1.000,00 |
| 08.06.2026 | 20,28 | 20,28 | 20,28 | 20,28 | -2,97% | - |
| 05.06.2026 | 20,90 | 20,90 | 20,90 | 20,90 | 1,46% | - |
| 04.06.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -0,68% | - |
| 03.06.2026 | 20,74 | 20,74 | 20,74 | 20,74 | 0,10% | - |
| 02.06.2026 | 20,72 | 20,72 | 20,72 | 20,72 | -1,61% | - |
| 01.06.2026 | 21,06 | 21,06 | 21,06 | 21,06 | -3,84% | - |
| 29.05.2026 | 20,92 | 21,90 | 20,92 | 21,90 | 6,52% | 111,00 |
| 28.05.2026 | 20,56 | 20,56 | 20,56 | 20,56 | -3,20% | - |
| 27.05.2026 | 21,24 | 21,24 | 21,24 | 21,24 | -1,58% | - |
| 26.05.2026 | 21,58 | 21,58 | 21,58 | 21,58 | -4,85% | - |
| 25.05.2026 | 22,00 | 22,68 | 22,00 | 22,68 | 3,66% | 45,00 |
| 22.05.2026 | 21,88 | 21,88 | 21,88 | 21,88 | 0,09% | - |
| 21.05.2026 | 21,86 | 21,86 | 21,86 | 21,86 | 3,50% | - |
| 20.05.2026 | 21,12 | 21,12 | 21,12 | 21,12 | -1,22% | - |
| 19.05.2026 | 21,38 | 21,38 | 21,38 | 21,38 | 0,19% | - |
| 18.05.2026 | 21,34 | 21,34 | 21,34 | 21,34 | -3,44% | - |
| 15.05.2026 | 22,10 | 22,10 | 22,10 | 22,10 | -3,41% | - |
| 14.05.2026 | 24,34 | 24,34 | 22,88 | 22,88 | -3,46% | 40,00 |
| 13.05.2026 | 23,70 | 23,70 | 23,70 | 23,70 | -5,58% | - |
| 12.05.2026 | 25,10 | 25,10 | 25,10 | 25,10 | 0,88% | - |
| 11.05.2026 | 24,88 | 24,88 | 24,88 | 24,88 | 0,00% | - |
| 08.05.2026 | 25,00 | 25,00 | 24,88 | 24,88 | -1,74% | 394,00 |
| 07.05.2026 | 25,32 | 25,32 | 25,32 | 25,32 | 0,96% | - |
| 06.05.2026 | 25,08 | 25,08 | 25,08 | 25,08 | 1,13% | - |
| 05.05.2026 | 24,80 | 24,80 | 24,80 | 24,80 | -0,64% | - |
| 04.05.2026 | 24,96 | 24,96 | 24,96 | 24,96 | 1,22% | - |
| 30.04.2026 | 24,66 | 24,66 | 24,66 | 24,66 | -0,88% | - |
| 29.04.2026 | 24,88 | 24,88 | 24,88 | 24,88 | -0,40% | - |
| 28.04.2026 | 24,98 | 24,98 | 24,98 | 24,98 | -5,95% | - |
| 27.04.2026 | 26,56 | 26,56 | 26,56 | 26,56 | 3,67% | 2,00 |
| 24.04.2026 | 25,62 | 25,62 | 25,62 | 25,62 | -1,31% | - |
| 23.04.2026 | 25,96 | 25,96 | 25,96 | 25,96 | 1,72% | - |
| 22.04.2026 | 25,52 | 25,52 | 25,52 | 25,52 | -0,70% | - |
| 21.04.2026 | 25,58 | 25,70 | 25,58 | 25,70 | 1,10% | 46,00 |
| 20.04.2026 | 25,42 | 25,42 | 25,42 | 25,42 | 0,79% | - |
| 17.04.2026 | 25,22 | 25,22 | 25,22 | 25,22 | -1,41% | - |
| 16.04.2026 | 25,58 | 25,58 | 25,58 | 25,58 | 2,08% | - |
| 15.04.2026 | 25,06 | 25,06 | 25,06 | 25,06 | 2,12% | - |
| 14.04.2026 | 24,54 | 24,54 | 24,54 | 24,54 | 1,07% | - |
| 13.04.2026 | 24,16 | 24,28 | 24,16 | 24,28 | 0,91% | 26,00 |
| 10.04.2026 | 24,06 | 24,06 | 24,06 | 24,06 | -0,33% | - |
| 09.04.2026 | 24,14 | 24,14 | 24,14 | 24,14 | 1,77% | - |
| 08.04.2026 | 23,72 | 23,72 | 23,72 | 23,72 | 1,80% | - |
| 07.04.2026 | 23,30 | 23,30 | 23,30 | 23,30 | 0,87% | - |
| 02.04.2026 | 23,10 | 23,10 | 23,10 | 23,10 | 3,13% | - |
| 01.04.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 0,67% | - |
| 31.03.2026 | 22,25 | 22,25 | 22,25 | 22,25 | 1,37% | - |
| 30.03.2026 | 21,95 | 21,95 | 21,95 | 21,95 | -2,66% | - |
| 27.03.2026 | 22,55 | 22,55 | 22,55 | 22,55 | -2,80% | - |
| 26.03.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 1,53% | - |
| 25.03.2026 | 22,85 | 22,85 | 22,85 | 22,85 | -5,38% | - |
| 24.03.2026 | 24,15 | 24,15 | 24,15 | 24,15 | 4,32% | - |
| 23.03.2026 | 23,65 | 23,65 | 23,15 | 23,15 | -2,73% | 30,00 |
| 20.03.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -0,21% | - |
| 19.03.2026 | 23,85 | 23,85 | 23,85 | 23,85 | -0,62% | - |
| 18.03.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 0,42% | - |
| 17.03.2026 | 23,90 | 23,90 | 23,90 | 23,90 | -0,42% | - |
| 16.03.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 13.03.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -2,66% | - |
| 12.03.2026 | 24,45 | 24,45 | 24,45 | 24,45 | -1,01% | - |
| 11.03.2026 | 24,70 | 24,70 | 24,70 | 24,70 | 1,65% | - |
| 10.03.2026 | 24,30 | 24,30 | 24,30 | 24,30 | 1,89% | - |
| 09.03.2026 | 23,85 | 23,85 | 23,85 | 23,85 | -3,05% | - |
| 06.03.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 2,71% | - |
| 05.03.2026 | 23,95 | 23,95 | 23,95 | 23,95 | 6,92% | - |
| 04.03.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -5,29% | - |
| 03.03.2026 | 23,65 | 23,65 | 23,65 | 23,65 | -1,25% | - |
| 02.03.2026 | 23,95 | 23,95 | 23,95 | 23,95 | 0,21% | - |
| 27.02.2026 | 23,90 | 23,90 | 23,90 | 23,90 | -0,42% | - |
| 26.02.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 25.02.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -0,41% | - |
| 24.02.2026 | 24,10 | 24,10 | 24,10 | 24,10 | 2,99% | - |