18,810€
1,79%
Echtzeit-Aktienkurs Ten Square Games S.A.
Bid:
Ask:
Aktienkurse zur Ten Square Games S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 18,68 | 18,68 | 18,68 | 18,68 | 1,08% | - |
| 31.07.2025 | 18,48 | 18,48 | 18,48 | 18,48 | 0,76% | - |
| 30.07.2025 | 18,34 | 18,34 | 18,34 | 18,34 | 0,99% | - |
| 29.07.2025 | 18,36 | 18,90 | 18,16 | 18,16 | -2,89% | 169,00 |
| 28.07.2025 | 18,62 | 18,70 | 18,62 | 18,70 | 0,00% | 5,00 |
| 25.07.2025 | 18,40 | 18,70 | 18,40 | 18,70 | 0,97% | 2.000,00 |
| 24.07.2025 | 18,52 | 18,52 | 18,52 | 18,52 | -0,32% | - |
| 23.07.2025 | 18,58 | 18,58 | 18,58 | 18,58 | -0,75% | - |
| 22.07.2025 | 18,72 | 18,72 | 18,72 | 18,72 | -1,06% | - |
| 21.07.2025 | 18,92 | 18,92 | 18,92 | 18,92 | 0,75% | - |
| 18.07.2025 | 18,78 | 18,78 | 18,78 | 18,78 | -1,05% | - |
| 17.07.2025 | 18,98 | 18,98 | 18,98 | 18,98 | 1,50% | - |
| 16.07.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -0,64% | - |
| 15.07.2025 | 18,82 | 18,82 | 18,82 | 18,82 | -0,84% | - |
| 14.07.2025 | 18,98 | 18,98 | 18,98 | 18,98 | -0,63% | - |
| 11.07.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 1,27% | - |
| 10.07.2025 | 18,86 | 18,86 | 18,86 | 18,86 | -2,18% | - |
| 09.07.2025 | 19,28 | 19,28 | 19,28 | 19,28 | -0,41% | - |
| 08.07.2025 | 19,36 | 19,36 | 19,36 | 19,36 | 0,00% | - |
| 07.07.2025 | 19,36 | 19,36 | 19,36 | 19,36 | -1,53% | - |
| 04.07.2025 | 19,66 | 19,66 | 19,66 | 19,66 | -0,81% | - |
| 03.07.2025 | 19,82 | 19,82 | 19,82 | 19,82 | 0,30% | - |
| 02.07.2025 | 19,76 | 19,76 | 19,76 | 19,76 | -2,18% | - |
| 01.07.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,50% | - |
| 30.06.2025 | 20,10 | 20,10 | 20,10 | 20,10 | 0,70% | - |
| 27.06.2025 | 19,52 | 19,96 | 19,52 | 19,96 | 3,63% | 60,00 |
| 26.06.2025 | 19,26 | 19,26 | 19,26 | 19,26 | 1,80% | - |
| 25.06.2025 | 18,92 | 18,92 | 18,92 | 18,92 | 1,50% | - |
| 24.06.2025 | 18,64 | 18,64 | 18,64 | 18,64 | -3,92% | - |
| 23.06.2025 | 19,20 | 19,40 | 19,20 | 19,40 | 0,94% | 856,00 |
| 20.06.2025 | 19,22 | 19,22 | 19,22 | 19,22 | -3,90% | - |
| 19.06.2025 | 19,50 | 20,00 | 19,50 | 20,00 | 4,71% | 20,00 |
| 18.06.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -21,56% | - |
| 17.06.2025 | 23,50 | 24,35 | 23,50 | 24,35 | 3,62% | 500,00 |
| 16.06.2025 | 23,50 | 23,50 | 23,50 | 23,50 | 0,00% | - |
| 13.06.2025 | 23,50 | 23,50 | 23,50 | 23,50 | -3,09% | - |
| 12.06.2025 | 24,25 | 24,25 | 24,25 | 24,25 | -3,58% | - |
| 11.06.2025 | 24,45 | 25,15 | 24,45 | 25,15 | -0,40% | 672,00 |
| 10.06.2025 | 23,90 | 25,25 | 23,90 | 25,25 | 5,87% | 71,00 |
| 09.06.2025 | 23,85 | 23,85 | 23,85 | 23,85 | 0,63% | - |
| 06.06.2025 | 23,70 | 23,70 | 23,70 | 23,70 | -0,63% | - |
| 05.06.2025 | 23,85 | 23,85 | 23,85 | 23,85 | 0,00% | - |
| 04.06.2025 | 23,85 | 23,85 | 23,85 | 23,85 | -0,42% | - |
| 03.06.2025 | 23,95 | 23,95 | 23,95 | 23,95 | 1,27% | - |
| 02.06.2025 | 23,65 | 23,65 | 23,65 | 23,65 | -1,66% | - |
| 30.05.2025 | 24,05 | 24,05 | 24,05 | 24,05 | -0,82% | - |
| 29.05.2025 | 24,25 | 24,25 | 24,25 | 24,25 | 1,68% | - |
| 28.05.2025 | 23,85 | 23,85 | 23,85 | 23,85 | -3,64% | - |
| 27.05.2025 | 23,90 | 24,75 | 23,90 | 24,75 | 5,32% | 707,00 |
| 26.05.2025 | 23,50 | 23,50 | 23,50 | 23,50 | -0,84% | - |
| 23.05.2025 | 23,70 | 23,70 | 23,70 | 23,70 | 4,64% | - |
| 22.05.2025 | 22,65 | 22,65 | 22,65 | 22,65 | 0,22% | - |
| 21.05.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -4,44% | - |
| 20.05.2025 | 21,80 | 23,65 | 21,80 | 23,65 | 7,01% | 169,00 |
| 19.05.2025 | 22,10 | 22,10 | 22,10 | 22,10 | -1,12% | - |
| 16.05.2025 | 22,35 | 22,35 | 22,35 | 22,35 | -1,11% | - |
| 15.05.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 14.05.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -2,56% | - |
| 13.05.2025 | 22,85 | 23,40 | 22,85 | 23,40 | 3,77% | 134,00 |
| 12.05.2025 | 22,55 | 22,55 | 22,55 | 22,55 | 0,67% | - |
| 09.05.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 1,36% | - |
| 08.05.2025 | 22,10 | 22,10 | 22,10 | 22,10 | -0,90% | - |
| 07.05.2025 | 22,30 | 22,30 | 22,30 | 22,30 | -3,46% | - |
| 06.05.2025 | 22,65 | 23,10 | 22,65 | 23,10 | 1,99% | 93,00 |
| 05.05.2025 | 22,45 | 22,65 | 22,45 | 22,65 | 3,66% | 90,00 |
| 02.05.2025 | 21,85 | 21,85 | 21,85 | 21,85 | -1,35% | - |
| 30.04.2025 | 22,15 | 22,15 | 22,15 | 22,15 | -0,45% | - |
| 29.04.2025 | 22,25 | 22,25 | 22,25 | 22,25 | 0,68% | - |
| 28.04.2025 | 22,10 | 22,10 | 22,10 | 22,10 | 0,00% | - |
| 25.04.2025 | 22,10 | 22,10 | 22,10 | 22,10 | 3,51% | - |
| 24.04.2025 | 21,35 | 21,35 | 21,35 | 21,35 | 0,95% | - |
| 23.04.2025 | 21,15 | 21,15 | 21,15 | 21,15 | 2,67% | - |
| 22.04.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,73% | - |
| 17.04.2025 | 20,45 | 20,45 | 20,45 | 20,45 | -4,44% | - |
| 16.04.2025 | 20,45 | 21,40 | 20,45 | 21,40 | 3,38% | 60,00 |
| 15.04.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 0,00% | - |
| 14.04.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 2,73% | - |
| 11.04.2025 | 20,15 | 20,15 | 20,15 | 20,15 | -4,50% | - |
| 10.04.2025 | 19,78 | 21,10 | 19,78 | 21,10 | 6,57% | 192,00 |
| 09.04.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 2,17% | - |
| 08.04.2025 | 19,38 | 19,38 | 19,38 | 19,38 | -0,41% | - |
| 07.04.2025 | 19,46 | 19,46 | 19,46 | 19,46 | -4,14% | - |
| 04.04.2025 | 20,30 | 20,30 | 20,30 | 20,30 | -1,07% | - |
| 03.04.2025 | 20,52 | 20,52 | 20,52 | 20,52 | -1,63% | - |
| 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 | -1,96% | - |