25,975€
1,86%
Echtzeit-Aktienkurs Ten Square Games S.A.
Bid:
Ask:
Aktienkurse zur Ten Square Games S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.02.2026 | 25,33 | 26,35 | 25,33 | 25,83 | 1,27% | - |
| 03.02.2026 | 25,50 | 25,50 | 25,50 | 25,50 | -3,59% | - |
| 02.02.2026 | 26,45 | 26,45 | 26,45 | 26,45 | 0,38% | - |
| 30.01.2026 | 26,35 | 26,35 | 26,35 | 26,35 | 1,74% | - |
| 29.01.2026 | 25,90 | 25,90 | 25,90 | 25,90 | -1,80% | - |
| 28.01.2026 | 26,28 | 26,63 | 25,98 | 26,38 | 0,86% | - |
| 27.01.2026 | 26,15 | 26,15 | 26,15 | 26,15 | -4,39% | - |
| 26.01.2026 | 25,75 | 27,35 | 25,75 | 27,35 | 6,42% | 100,00 |
| 23.01.2026 | 25,70 | 25,70 | 25,70 | 25,70 | 7,08% | - |
| 22.01.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 2,78% | - |
| 21.01.2026 | 23,35 | 23,35 | 23,35 | 23,35 | -0,85% | - |
| 20.01.2026 | 23,55 | 23,55 | 23,55 | 23,55 | -2,48% | - |
| 19.01.2026 | 24,15 | 24,15 | 24,15 | 24,15 | 2,11% | - |
| 16.01.2026 | 23,65 | 23,65 | 23,65 | 23,65 | 0,42% | - |
| 15.01.2026 | 23,55 | 23,55 | 23,55 | 23,55 | -0,63% | - |
| 14.01.2026 | 23,70 | 23,70 | 23,70 | 23,70 | 1,72% | - |
| 13.01.2026 | 23,30 | 23,30 | 23,30 | 23,30 | 1,30% | - |
| 12.01.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 09.01.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,66% | - |
| 08.01.2026 | 22,85 | 22,85 | 22,85 | 22,85 | 1,78% | - |
| 07.01.2026 | 22,45 | 22,45 | 22,45 | 22,45 | -0,22% | - |
| 06.01.2026 | 22,50 | 22,50 | 22,50 | 22,50 | 3,45% | - |
| 05.01.2026 | 21,75 | 21,75 | 21,75 | 21,75 | 3,33% | - |
| 02.01.2026 | 21,05 | 21,05 | 21,05 | 21,05 | 2,43% | - |
| 30.12.2025 | 20,55 | 20,55 | 20,55 | 20,55 | -3,29% | - |
| 29.12.2025 | 20,00 | 21,25 | 20,00 | 21,25 | 5,46% | 3,00 |
| 23.12.2025 | 19,92 | 20,15 | 19,92 | 20,15 | -4,50% | 200,00 |
| 22.12.2025 | 19,40 | 21,10 | 19,40 | 21,10 | 8,76% | 10,00 |
| 19.12.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 18.12.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -2,41% | - |
| 17.12.2025 | 19,88 | 19,88 | 19,88 | 19,88 | -5,33% | - |
| 16.12.2025 | 19,70 | 21,00 | 19,70 | 21,00 | 1,45% | 50,00 |
| 15.12.2025 | 19,74 | 20,70 | 19,74 | 20,70 | 4,02% | 10,00 |
| 12.12.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 0,20% | - |
| 11.12.2025 | 19,86 | 19,86 | 19,86 | 19,86 | -6,98% | - |
| 10.12.2025 | 20,30 | 21,35 | 20,30 | 21,35 | 3,64% | 33,00 |
| 09.12.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,24% | - |
| 08.12.2025 | 20,55 | 20,55 | 20,55 | 20,55 | 0,49% | - |
| 05.12.2025 | 20,45 | 20,45 | 20,45 | 20,45 | 0,74% | - |
| 04.12.2025 | 20,30 | 20,30 | 20,30 | 20,30 | -0,98% | - |
| 03.12.2025 | 20,50 | 20,50 | 20,50 | 20,50 | -5,75% | - |
| 02.12.2025 | 20,65 | 21,75 | 20,65 | 21,75 | 4,82% | 46,00 |
| 01.12.2025 | 20,75 | 20,75 | 20,75 | 20,75 | 0,00% | - |
| 28.11.2025 | 20,75 | 20,75 | 20,75 | 20,75 | 0,24% | - |
| 27.11.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 1,72% | - |
| 26.11.2025 | 20,35 | 20,35 | 20,35 | 20,35 | 1,95% | - |
| 25.11.2025 | 19,96 | 19,96 | 19,96 | 19,96 | -4,04% | - |
| 24.11.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | 478,00 |
| 21.11.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 20.11.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 19.11.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,72% | - |
| 18.11.2025 | 20,95 | 20,95 | 20,95 | 20,95 | -0,71% | - |
| 17.11.2025 | 21,10 | 21,10 | 21,10 | 21,10 | -0,94% | - |
| 14.11.2025 | 21,30 | 21,30 | 21,30 | 21,30 | 2,40% | - |
| 13.11.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -1,19% | - |
| 12.11.2025 | 21,05 | 21,05 | 21,05 | 21,05 | -5,18% | - |
| 11.11.2025 | 21,40 | 22,20 | 21,40 | 22,20 | 4,23% | 50,00 |
| 10.11.2025 | 21,30 | 21,30 | 21,30 | 21,30 | 0,71% | - |
| 07.11.2025 | 21,15 | 21,15 | 21,15 | 21,15 | 0,48% | - |
| 06.11.2025 | 21,05 | 21,05 | 21,05 | 21,05 | 0,24% | - |
| 05.11.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,24% | - |
| 04.11.2025 | 21,05 | 21,05 | 21,05 | 21,05 | 0,72% | - |
| 03.11.2025 | 20,90 | 20,90 | 20,90 | 20,90 | 0,24% | - |
| 31.10.2025 | 20,85 | 20,85 | 20,85 | 20,85 | -0,95% | - |
| 30.10.2025 | 21,05 | 21,05 | 21,05 | 21,05 | 0,24% | - |
| 29.10.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -3,23% | - |
| 28.10.2025 | 20,80 | 21,70 | 20,80 | 21,70 | 3,83% | 52,00 |
| 27.10.2025 | 20,90 | 20,90 | 20,90 | 20,90 | -1,42% | - |
| 24.10.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -1,17% | - |
| 23.10.2025 | 21,45 | 21,45 | 21,45 | 21,45 | -3,60% | - |
| 22.10.2025 | 21,25 | 22,25 | 21,25 | 22,25 | 5,70% | 30,00 |
| 21.10.2025 | 21,05 | 21,05 | 21,05 | 21,05 | -0,47% | - |
| 20.10.2025 | 21,15 | 21,15 | 21,15 | 21,15 | -0,24% | - |
| 17.10.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -1,40% | - |
| 16.10.2025 | 21,50 | 21,50 | 21,50 | 21,50 | 0,00% | - |
| 15.10.2025 | 21,50 | 21,50 | 21,50 | 21,50 | 0,47% | - |
| 14.10.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,47% | 44,00 |
| 13.10.2025 | 21,50 | 21,50 | 21,50 | 21,50 | -1,38% | - |
| 10.10.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,23% | - |
| 09.10.2025 | 21,75 | 21,75 | 21,75 | 21,75 | 2,59% | - |
| 08.10.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,70% | - |
| 07.10.2025 | 21,35 | 21,35 | 21,35 | 21,35 | -4,47% | - |
| 06.10.2025 | 20,80 | 22,35 | 20,80 | 22,35 | 5,18% | 7,00 |
| 03.10.2025 | 20,55 | 21,25 | 20,55 | 21,25 | 5,20% | 75,00 |
| 02.10.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 3,27% | - |
| 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 | 0,52% | - |
| 11.09.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -1,55% | - |