22,140€
3,75%
Echtzeit-Aktienkurs Ten Square Games S.A.
Bid:
Ask:
Aktienkurse zur Ten Square Games S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 21,34 | 21,34 | 21,34 | 21,34 | -2,91% | - |
| 19.10.2026 | 21,98 | 21,98 | 21,98 | 21,98 | 0,37% | - |
| 16.10.2026 | 21,90 | 21,90 | 21,90 | 21,90 | 0,00% | - |
| 15.10.2026 | 21,90 | 21,90 | 21,90 | 21,90 | -0,73% | - |
| 14.10.2026 | 22,06 | 22,06 | 22,06 | 22,06 | 0,00% | - |
| 13.10.2026 | 22,06 | 22,06 | 22,06 | 22,06 | -0,81% | - |
| 12.10.2026 | 22,24 | 22,24 | 22,24 | 22,24 | -0,27% | - |
| 09.10.2026 | 22,30 | 22,30 | 22,30 | 22,30 | 1,00% | - |
| 08.10.2026 | 22,08 | 22,08 | 22,08 | 22,08 | -1,43% | - |
| 07.10.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 0,72% | - |
| 06.10.2026 | 22,24 | 22,24 | 22,24 | 22,24 | 1,55% | - |
| 05.10.2026 | 21,90 | 21,90 | 21,90 | 21,90 | -2,67% | - |
| 02.10.2026 | 22,50 | 22,50 | 22,50 | 22,50 | -0,27% | - |
| 01.10.2026 | 22,56 | 22,56 | 22,56 | 22,56 | -3,09% | - |
| 30.09.2026 | 22,14 | 23,28 | 22,14 | 23,28 | 6,30% | 37,00 |
| 29.09.2026 | 21,90 | 21,90 | 21,90 | 21,90 | -1,26% | - |
| 28.09.2026 | 22,18 | 22,18 | 22,18 | 22,18 | -0,09% | - |
| 25.09.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 1,28% | - |
| 24.09.2026 | 21,92 | 21,92 | 21,92 | 21,92 | -3,78% | - |
| 23.09.2026 | 22,78 | 22,78 | 22,78 | 22,78 | 0,71% | - |
| 22.09.2026 | 22,62 | 22,62 | 22,62 | 22,62 | 2,26% | - |
| 21.09.2026 | 22,12 | 22,12 | 22,12 | 22,12 | -1,69% | - |
| 18.09.2026 | 22,50 | 22,50 | 22,50 | 22,50 | 1,26% | - |
| 17.09.2026 | 22,22 | 22,22 | 22,22 | 22,22 | -3,98% | - |
| 16.09.2026 | 23,14 | 23,14 | 23,14 | 23,14 | 0,35% | - |
| 15.09.2026 | 23,46 | 23,46 | 23,06 | 23,06 | -2,78% | 398,00 |
| 14.09.2026 | 23,72 | 23,72 | 23,72 | 23,72 | 0,68% | - |
| 11.09.2026 | 23,56 | 23,56 | 23,56 | 23,56 | -2,48% | - |
| 10.09.2026 | 24,16 | 24,16 | 24,16 | 24,16 | -0,08% | - |
| 09.09.2026 | 24,12 | 24,18 | 24,12 | 24,18 | 1,85% | 60,00 |
| 08.09.2026 | 23,74 | 23,74 | 23,74 | 23,74 | 1,02% | - |
| 07.09.2026 | 23,50 | 23,50 | 23,50 | 23,50 | 1,21% | - |
| 04.09.2026 | 23,22 | 23,22 | 23,22 | 23,22 | 0,00% | - |
| 03.09.2026 | 23,22 | 23,22 | 23,22 | 23,22 | 1,04% | - |
| 02.09.2026 | 22,98 | 22,98 | 22,98 | 22,98 | -3,04% | - |
| 01.09.2026 | 23,70 | 23,70 | 23,70 | 23,70 | 1,02% | - |
| 31.08.2026 | 23,46 | 23,46 | 23,46 | 23,46 | 0,95% | - |
| 28.08.2026 | 23,24 | 23,24 | 23,24 | 23,24 | -1,86% | - |
| 27.08.2026 | 23,68 | 23,68 | 23,68 | 23,68 | -1,50% | - |
| 26.08.2026 | 24,04 | 24,04 | 24,04 | 24,04 | 0,17% | - |
| 25.08.2026 | 23,44 | 24,00 | 23,44 | 24,00 | 2,04% | 90,00 |
| 24.08.2026 | 23,52 | 23,52 | 23,52 | 23,52 | 2,53% | - |
| 21.08.2026 | 22,94 | 22,94 | 22,94 | 22,94 | 0,17% | - |
| 20.08.2026 | 22,90 | 22,90 | 22,90 | 22,90 | -1,29% | - |
| 19.08.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -0,94% | - |
| 18.08.2026 | 23,42 | 23,42 | 23,42 | 23,42 | -4,64% | - |
| 17.08.2026 | 23,82 | 24,56 | 23,82 | 24,56 | 2,93% | 97,00 |
| 14.08.2026 | 23,86 | 23,86 | 23,86 | 23,86 | -1,08% | - |
| 13.08.2026 | 24,12 | 24,12 | 24,12 | 24,12 | -1,71% | - |
| 12.08.2026 | 24,54 | 24,54 | 24,54 | 24,54 | 0,90% | - |
| 11.08.2026 | 24,32 | 24,32 | 24,32 | 24,32 | 0,50% | - |
| 10.08.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 2,11% | - |
| 07.08.2026 | 23,70 | 23,70 | 23,70 | 23,70 | -3,03% | - |
| 06.08.2026 | 24,44 | 24,44 | 24,44 | 24,44 | -1,29% | - |
| 05.08.2026 | 24,76 | 24,76 | 24,76 | 24,76 | 0,65% | - |
| 04.08.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 1,07% | - |
| 03.08.2026 | 24,34 | 24,34 | 24,34 | 24,34 | 3,57% | - |
| 31.07.2026 | 23,50 | 23,50 | 23,50 | 23,50 | 0,09% | - |
| 30.07.2026 | 23,48 | 23,48 | 23,48 | 23,48 | 6,44% | - |
| 29.07.2026 | 22,06 | 22,06 | 22,06 | 22,06 | 0,91% | - |
| 28.07.2026 | 21,86 | 21,86 | 21,86 | 21,86 | 3,21% | - |
| 27.07.2026 | 21,18 | 21,18 | 21,18 | 21,18 | 4,03% | - |
| 24.07.2026 | 20,36 | 20,36 | 20,36 | 20,36 | 1,09% | - |
| 23.07.2026 | 20,14 | 20,14 | 20,14 | 20,14 | -1,18% | - |
| 22.07.2026 | 20,38 | 20,38 | 20,38 | 20,38 | 0,49% | - |
| 21.07.2026 | 20,28 | 20,28 | 20,28 | 20,28 | 1,60% | - |
| 20.07.2026 | 19,96 | 19,96 | 19,96 | 19,96 | -0,20% | - |
| 17.07.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -0,89% | - |
| 16.07.2026 | 20,18 | 20,18 | 20,18 | 20,18 | 0,80% | - |
| 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% | - |