22,400€
2,99%
Echtzeit-Aktienkurs Ten Square Games S.A.
Bid:
Ask:
Aktienkurse zur Ten Square Games S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2025 | 21,75 | 21,75 | 21,75 | 21,75 | 7,41% | - |
| 22.04.2025 | 20,25 | 20,25 | 20,25 | 20,25 | 4,17% | - |
| 09.04.2025 | 19,44 | 19,44 | 19,44 | 19,44 | 4,91% | - |
| 08.11.2024 | 18,53 | 18,53 | 18,53 | 18,53 | 2,66% | - |
| 07.11.2024 | 18,05 | 18,05 | 18,05 | 18,05 | 0,95% | - |
| 06.11.2024 | 17,88 | 17,88 | 17,88 | 17,88 | 1,07% | - |
| 05.11.2024 | 17,69 | 17,69 | 17,69 | 17,69 | -2,96% | - |
| 30.10.2024 | 18,23 | 18,23 | 18,23 | 18,23 | -0,60% | - |
| 29.10.2024 | 18,34 | 18,34 | 18,34 | 18,34 | -1,45% | - |
| 28.10.2024 | 18,61 | 18,61 | 18,61 | 18,61 | 1,36% | - |
| 25.10.2024 | 18,36 | 18,36 | 18,36 | 18,36 | -2,18% | - |
| 24.10.2024 | 18,77 | 18,77 | 18,77 | 18,77 | 0,81% | - |
| 23.10.2024 | 18,62 | 18,62 | 18,62 | 18,62 | -1,85% | - |
| 22.10.2024 | 18,97 | 18,97 | 18,97 | 18,97 | -1,81% | - |
| 18.10.2024 | 19,32 | 19,32 | 19,32 | 19,32 | -2,87% | - |
| 17.10.2024 | 19,89 | 19,89 | 19,89 | 19,89 | -2,69% | - |
| 14.10.2024 | 20,44 | 20,44 | 20,44 | 20,44 | -0,97% | - |
| 09.10.2024 | 20,64 | 20,64 | 20,64 | 20,64 | -0,10% | - |
| 08.10.2024 | 20,66 | 20,66 | 20,66 | 20,66 | -1,43% | - |
| 07.10.2024 | 20,96 | 20,96 | 20,96 | 20,96 | -2,06% | - |
| 17.09.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,56% | - |
| 13.09.2024 | 21,28 | 21,28 | 21,28 | 21,28 | -0,09% | - |
| 12.09.2024 | 21,30 | 21,30 | 21,30 | 21,30 | 0,76% | - |
| 11.09.2024 | 21,14 | 21,14 | 21,14 | 21,14 | 0,48% | - |
| 10.09.2024 | 21,04 | 21,04 | 21,04 | 21,04 | 0,86% | - |
| 09.09.2024 | 20,86 | 20,86 | 20,86 | 20,86 | -0,67% | - |
| 06.09.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -1,96% | - |
| 05.09.2024 | 21,42 | 21,42 | 21,42 | 21,42 | -0,09% | - |
| 03.09.2024 | 21,44 | 21,44 | 21,44 | 21,44 | 0,47% | - |
| 02.09.2024 | 21,34 | 21,34 | 21,34 | 21,34 | 3,39% | - |
| 28.08.2024 | 20,64 | 20,64 | 20,64 | 20,64 | -0,29% | - |
| 27.08.2024 | 20,70 | 20,70 | 20,70 | 20,70 | 8,26% | - |
| 26.08.2024 | 19,12 | 19,12 | 19,12 | 19,12 | 0,63% | - |
| 23.08.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -0,63% | - |
| 21.08.2024 | 19,12 | 19,12 | 19,12 | 19,12 | 0,79% | - |
| 19.08.2024 | 18,97 | 18,97 | 18,97 | 18,97 | -1,09% | - |
| 16.08.2024 | 19,18 | 19,18 | 19,18 | 19,18 | 2,13% | - |
| 15.08.2024 | 18,78 | 18,78 | 18,78 | 18,78 | 0,43% | - |
| 14.08.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -0,32% | - |
| 13.08.2024 | 18,76 | 18,76 | 18,76 | 18,76 | -0,11% | - |
| 12.08.2024 | 18,78 | 18,78 | 18,78 | 18,78 | 0,37% | - |
| 09.08.2024 | 18,71 | 18,71 | 18,71 | 18,71 | 1,03% | - |
| 08.08.2024 | 18,52 | 18,52 | 18,52 | 18,52 | -0,16% | - |
| 07.08.2024 | 18,55 | 18,55 | 18,55 | 18,55 | -0,59% | - |
| 06.08.2024 | 18,66 | 18,66 | 18,66 | 18,66 | 4,48% | - |
| 05.08.2024 | 17,86 | 17,86 | 17,86 | 17,86 | -5,15% | - |
| 02.08.2024 | 18,83 | 18,83 | 18,83 | 18,83 | -1,47% | - |
| 01.08.2024 | 19,11 | 19,11 | 19,11 | 19,11 | 0,90% | - |
| 31.07.2024 | 18,94 | 18,94 | 18,94 | 18,94 | -0,16% | - |
| 30.07.2024 | 18,97 | 18,97 | 18,97 | 18,97 | 3,21% | - |
| 29.07.2024 | 18,38 | 18,38 | 18,38 | 18,38 | -0,49% | - |
| 26.07.2024 | 18,47 | 18,47 | 18,47 | 18,47 | 3,13% | - |
| 25.07.2024 | 17,91 | 17,91 | 17,91 | 17,91 | -2,98% | - |
| 24.07.2024 | 18,46 | 18,46 | 18,46 | 18,46 | -0,91% | - |
| 23.07.2024 | 18,63 | 18,63 | 18,63 | 18,63 | -0,90% | - |
| 22.07.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -0,69% | - |
| 19.07.2024 | 18,93 | 18,93 | 18,93 | 18,93 | -0,21% | - |
| 18.07.2024 | 18,97 | 18,97 | 18,97 | 18,97 | 1,55% | - |
| 17.07.2024 | 18,68 | 18,68 | 18,68 | 18,68 | -4,45% | - |
| 16.07.2024 | 19,55 | 19,55 | 19,55 | 19,55 | -0,86% | - |
| 15.07.2024 | 19,72 | 19,72 | 19,72 | 19,72 | 1,60% | - |
| 12.07.2024 | 19,41 | 19,41 | 19,41 | 19,41 | 3,13% | - |
| 11.07.2024 | 18,82 | 18,82 | 18,82 | 18,82 | -0,90% | - |
| 10.07.2024 | 18,99 | 18,99 | 18,99 | 18,99 | 0,90% | - |
| 09.07.2024 | 18,82 | 18,82 | 18,82 | 18,82 | -0,58% | - |
| 08.07.2024 | 18,93 | 18,93 | 18,93 | 18,93 | 0,05% | - |
| 05.07.2024 | 18,92 | 18,92 | 18,92 | 18,92 | 0,11% | - |
| 03.07.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 1,23% | - |
| 02.07.2024 | 18,67 | 18,67 | 18,67 | 18,67 | -0,90% | - |
| 01.07.2024 | 18,84 | 18,84 | 18,84 | 18,84 | 1,73% | - |
| 28.06.2024 | 18,52 | 18,52 | 18,52 | 18,52 | -2,37% | - |
| 25.06.2024 | 18,97 | 18,97 | 18,97 | 18,97 | 1,50% | - |
| 24.06.2024 | 18,69 | 18,69 | 18,69 | 18,69 | 1,80% | - |
| 21.06.2024 | 18,36 | 18,36 | 18,36 | 18,36 | 2,74% | - |
| 20.06.2024 | 17,87 | 17,87 | 17,87 | 17,87 | -0,67% | - |
| 17.06.2024 | 17,99 | 17,99 | 17,99 | 17,99 | -0,17% | - |
| 14.06.2024 | 18,02 | 18,02 | 18,02 | 18,02 | -0,88% | - |
| 13.06.2024 | 18,18 | 18,18 | 18,18 | 18,18 | -1,73% | - |
| 12.06.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -4,59% | - |
| 07.06.2024 | 19,39 | 19,39 | 19,39 | 19,39 | -0,97% | - |
| 06.06.2024 | 19,58 | 19,58 | 19,58 | 19,58 | 0,36% | - |
| 05.06.2024 | 19,51 | 19,51 | 19,51 | 19,51 | -1,06% | - |
| 04.06.2024 | 19,72 | 19,72 | 19,72 | 19,72 | -0,75% | - |
| 03.06.2024 | 19,87 | 19,87 | 19,87 | 19,87 | 0,05% | - |
| 31.05.2024 | 19,86 | 19,86 | 19,86 | 19,86 | 2,11% | - |
| 30.05.2024 | 19,45 | 19,45 | 19,45 | 19,45 | -2,70% | - |
| 29.05.2024 | 19,99 | 19,99 | 19,99 | 19,99 | -3,24% | - |
| 28.05.2024 | 20,66 | 20,66 | 20,66 | 20,66 | -1,43% | - |
| 27.05.2024 | 20,96 | 20,96 | 20,96 | 20,96 | 1,26% | - |
| 24.05.2024 | 20,70 | 20,70 | 20,70 | 20,70 | -0,29% | - |
| 23.05.2024 | 20,76 | 20,76 | 20,76 | 20,76 | -1,70% | - |
| 22.05.2024 | 21,12 | 21,12 | 21,12 | 21,12 | 0,19% | - |
| 21.05.2024 | 21,08 | 21,08 | 21,08 | 21,08 | 0,48% | - |
| 20.05.2024 | 20,98 | 20,98 | 20,98 | 20,98 | -1,04% | - |
| 17.05.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,28% | - |
| 16.05.2024 | 21,26 | 21,26 | 21,26 | 21,26 | 3,51% | - |
| 15.05.2024 | 20,54 | 20,54 | 20,54 | 20,54 | 3,06% | - |
| 14.05.2024 | 19,93 | 19,93 | 19,93 | 19,93 | 1,22% | - |
| 13.05.2024 | 19,69 | 19,69 | 19,69 | 19,69 | 2,02% | - |
| 10.05.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -2,33% | - |