17,125€
-2,03%
Echtzeit-Aktienkurs Ten Square Games S.A.
Bid:
Ask:
Aktienkurse zur Ten Square Games S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 17,29 | 17,46 | 16,98 | 17,11 | -2,15% | - |
| 19.12.2024 | 17,21 | 17,64 | 17,03 | 17,48 | 1,30% | - |
| 18.12.2024 | 17,28 | 17,71 | 17,16 | 17,26 | -0,32% | - |
| 17.12.2024 | 18,20 | 18,20 | 17,26 | 17,31 | -4,65% | - |
| 16.12.2024 | 18,39 | 18,42 | 18,01 | 18,16 | -1,04% | - |
| 13.12.2024 | 18,19 | 18,69 | 18,11 | 18,35 | 0,63% | - |
| 12.12.2024 | 18,43 | 18,43 | 18,04 | 18,23 | -0,82% | - |
| 11.12.2024 | 18,90 | 18,95 | 18,36 | 18,38 | -2,80% | - |
| 10.12.2024 | 18,87 | 19,18 | 18,72 | 18,91 | 0,08% | - |
| 09.12.2024 | 18,98 | 19,18 | 18,84 | 18,90 | -0,40% | - |
| 06.12.2024 | 19,16 | 19,21 | 18,76 | 18,97 | -1,17% | - |
| 05.12.2024 | 18,45 | 19,30 | 18,37 | 19,20 | 4,43% | - |
| 04.12.2024 | 18,12 | 18,42 | 18,12 | 18,38 | 1,18% | - |
| 03.12.2024 | 18,40 | 18,57 | 18,14 | 18,17 | -0,19% | - |
| 02.12.2024 | 18,17 | 18,45 | 18,05 | 18,20 | 0,05% | - |
| 29.11.2024 | 18,14 | 18,44 | 18,11 | 18,19 | 0,75% | - |
| 28.11.2024 | 18,31 | 18,31 | 17,97 | 18,06 | -1,34% | - |
| 27.11.2024 | 18,67 | 18,73 | 18,19 | 18,30 | -1,69% | - |
| 26.11.2024 | 18,19 | 18,69 | 18,15 | 18,62 | 1,42% | - |
| 25.11.2024 | 18,51 | 18,68 | 18,19 | 18,36 | -0,24% | - |
| 22.11.2024 | 18,54 | 18,56 | 17,93 | 18,40 | -0,22% | - |
| 21.11.2024 | 17,95 | 18,55 | 17,82 | 18,44 | 2,64% | - |
| 20.11.2024 | 18,18 | 18,36 | 17,90 | 17,97 | -1,02% | - |
| 19.11.2024 | 18,91 | 18,95 | 17,74 | 18,15 | -3,10% | - |
| 18.11.2024 | 17,87 | 18,83 | 17,74 | 18,73 | 5,94% | - |
| 15.11.2024 | 17,68 | 17,68 | 17,68 | 17,68 | -5,81% | - |
| 14.11.2024 | 18,77 | 18,77 | 18,77 | 18,77 | -0,74% | - |
| 13.11.2024 | 18,91 | 18,91 | 18,91 | 18,91 | 2,44% | - |
| 12.11.2024 | 18,46 | 18,46 | 18,46 | 18,46 | -0,75% | - |
| 11.11.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,38% | - |
| 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 | -3,41% | - |
| 04.11.2024 | 18,35 | 18,47 | 18,25 | 18,32 | -1,05% | - |
| 01.11.2024 | 18,54 | 18,55 | 18,50 | 18,51 | -0,22% | - |
| 31.10.2024 | 18,95 | 18,95 | 18,30 | 18,55 | 1,76% | - |
| 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 | -3,46% | - |
| 21.10.2024 | 19,89 | 20,04 | 19,55 | 19,65 | 0,20% | - |
| 18.10.2024 | 19,61 | 19,61 | 19,61 | 19,61 | -5,45% | - |
| 17.10.2024 | 20,36 | 20,74 | 20,36 | 20,74 | 2,07% | 300,00 |
| 16.10.2024 | 20,32 | 20,32 | 20,32 | 20,32 | -4,91% | - |
| 15.10.2024 | 21,42 | 21,47 | 21,27 | 21,37 | 2,35% | - |
| 14.10.2024 | 20,88 | 20,88 | 20,88 | 20,88 | 0,10% | - |
| 11.10.2024 | 20,86 | 20,86 | 20,86 | 20,86 | -1,04% | - |
| 10.10.2024 | 21,08 | 21,08 | 21,08 | 21,08 | 1,25% | - |
| 09.10.2024 | 20,82 | 20,82 | 20,82 | 20,82 | -2,62% | - |
| 08.10.2024 | 21,38 | 21,38 | 21,38 | 21,38 | 3,59% | - |
| 07.10.2024 | 20,64 | 20,64 | 20,64 | 20,64 | 0,78% | - |
| 04.10.2024 | 20,48 | 20,48 | 20,48 | 20,48 | -2,01% | - |
| 03.10.2024 | 20,90 | 20,90 | 20,90 | 20,90 | -1,51% | - |
| 02.10.2024 | 21,20 | 21,22 | 21,20 | 21,22 | -2,30% | 16,00 |
| 01.10.2024 | 21,72 | 21,72 | 21,72 | 21,72 | -0,73% | - |
| 30.09.2024 | 21,88 | 21,88 | 21,88 | 21,88 | 1,20% | - |
| 27.09.2024 | 21,62 | 21,62 | 21,62 | 21,62 | 0,56% | - |
| 26.09.2024 | 21,50 | 21,50 | 21,50 | 21,50 | 0,09% | - |
| 25.09.2024 | 21,48 | 21,48 | 21,48 | 21,48 | 0,66% | - |
| 24.09.2024 | 21,34 | 21,34 | 21,34 | 21,34 | -1,84% | - |
| 23.09.2024 | 21,74 | 21,74 | 21,74 | 21,74 | 0,28% | - |
| 20.09.2024 | 21,68 | 21,68 | 21,68 | 21,68 | 0,93% | - |
| 19.09.2024 | 21,48 | 21,48 | 21,48 | 21,48 | -2,72% | - |
| 18.09.2024 | 22,08 | 22,08 | 22,08 | 22,08 | 1,38% | - |
| 17.09.2024 | 21,78 | 21,78 | 21,78 | 21,78 | 0,18% | - |
| 16.09.2024 | 21,74 | 21,74 | 21,74 | 21,74 | 1,12% | - |
| 13.09.2024 | 21,50 | 21,50 | 21,50 | 21,50 | -0,46% | - |
| 12.09.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 1,12% | - |
| 11.09.2024 | 21,36 | 21,36 | 21,36 | 21,36 | 0,38% | - |
| 10.09.2024 | 21,28 | 21,28 | 21,28 | 21,28 | 0,19% | - |
| 09.09.2024 | 21,24 | 21,24 | 21,24 | 21,24 | 0,38% | - |
| 06.09.2024 | 21,16 | 21,16 | 21,16 | 21,16 | -1,58% | - |
| 05.09.2024 | 21,50 | 21,50 | 21,50 | 21,50 | -0,83% | - |
| 04.09.2024 | 21,68 | 21,68 | 21,68 | 21,68 | -0,28% | - |
| 03.09.2024 | 21,74 | 21,74 | 21,74 | 21,74 | 0,46% | - |
| 02.09.2024 | 21,64 | 21,64 | 21,64 | 21,64 | -0,18% | - |
| 30.08.2024 | 21,68 | 21,68 | 21,68 | 21,68 | 1,78% | - |
| 29.08.2024 | 21,30 | 21,30 | 21,30 | 21,30 | 1,53% | - |
| 28.08.2024 | 20,98 | 20,98 | 20,98 | 20,98 | 8,48% | - |
| 27.08.2024 | 19,34 | 19,34 | 19,34 | 19,34 | 0,00% | - |
| 26.08.2024 | 19,34 | 19,34 | 19,34 | 19,34 | 0,16% | - |
| 23.08.2024 | 19,31 | 19,31 | 19,31 | 19,31 | -0,21% | - |
| 22.08.2024 | 19,35 | 19,35 | 19,35 | 19,35 | 0,36% | - |
| 21.08.2024 | 19,28 | 19,28 | 19,28 | 19,28 | -2,03% | - |
| 20.08.2024 | 19,68 | 19,68 | 19,68 | 19,68 | 1,86% | - |
| 19.08.2024 | 19,32 | 19,32 | 19,32 | 19,32 | 0,73% | - |
| 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% | - |