25,430€
0,43%
Echtzeit-Aktienkurs TEN SQUARE GAMES ZY-,10
Bid:
Ask:
Aktienkurse zur TEN SQUARE GAMES ZY-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 25,00 | 25,00 | 24,88 | 24,88 | -1,74% | 394,00 |
| 07.05.2026 | 25,32 | 25,32 | 25,32 | 25,32 | 0,96% | - |
| 06.05.2026 | 25,08 | 25,08 | 25,08 | 25,08 | 1,13% | - |
| 05.05.2026 | 24,80 | 24,80 | 24,80 | 24,80 | -0,64% | - |
| 04.05.2026 | 24,96 | 24,96 | 24,96 | 24,96 | 1,22% | - |
| 30.04.2026 | 24,66 | 24,66 | 24,66 | 24,66 | -0,88% | - |
| 29.04.2026 | 24,88 | 24,88 | 24,88 | 24,88 | -0,40% | - |
| 28.04.2026 | 24,98 | 24,98 | 24,98 | 24,98 | -5,95% | - |
| 27.04.2026 | 26,56 | 26,56 | 26,56 | 26,56 | 3,67% | 2,00 |
| 24.04.2026 | 25,62 | 25,62 | 25,62 | 25,62 | -1,31% | - |
| 23.04.2026 | 25,96 | 25,96 | 25,96 | 25,96 | 1,72% | - |
| 22.04.2026 | 25,52 | 25,52 | 25,52 | 25,52 | -0,70% | - |
| 21.04.2026 | 25,58 | 25,70 | 25,58 | 25,70 | 1,10% | 46,00 |
| 20.04.2026 | 25,42 | 25,42 | 25,42 | 25,42 | 0,79% | - |
| 17.04.2026 | 25,22 | 25,22 | 25,22 | 25,22 | -1,41% | - |
| 16.04.2026 | 25,58 | 25,58 | 25,58 | 25,58 | 2,08% | - |
| 15.04.2026 | 25,06 | 25,06 | 25,06 | 25,06 | 2,12% | - |
| 14.04.2026 | 24,54 | 24,54 | 24,54 | 24,54 | 1,07% | - |
| 13.04.2026 | 24,16 | 24,28 | 24,16 | 24,28 | 0,91% | 26,00 |
| 10.04.2026 | 24,06 | 24,06 | 24,06 | 24,06 | -0,33% | - |
| 09.04.2026 | 24,14 | 24,14 | 24,14 | 24,14 | 1,77% | - |
| 08.04.2026 | 23,72 | 23,72 | 23,72 | 23,72 | 1,80% | - |
| 07.04.2026 | 23,30 | 23,30 | 23,30 | 23,30 | 0,87% | - |
| 02.04.2026 | 23,10 | 23,10 | 23,10 | 23,10 | 3,13% | - |
| 01.04.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 0,67% | - |
| 31.03.2026 | 22,25 | 22,25 | 22,25 | 22,25 | 1,37% | - |
| 30.03.2026 | 21,95 | 21,95 | 21,95 | 21,95 | -2,66% | - |
| 27.03.2026 | 22,55 | 22,55 | 22,55 | 22,55 | -2,80% | - |
| 26.03.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 1,53% | - |
| 25.03.2026 | 22,85 | 22,85 | 22,85 | 22,85 | -5,38% | - |
| 24.03.2026 | 24,15 | 24,15 | 24,15 | 24,15 | 4,32% | - |
| 23.03.2026 | 23,65 | 23,65 | 23,15 | 23,15 | -2,73% | 30,00 |
| 20.03.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -0,21% | - |
| 19.03.2026 | 23,85 | 23,85 | 23,85 | 23,85 | -0,62% | - |
| 18.03.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 0,42% | - |
| 17.03.2026 | 23,90 | 23,90 | 23,90 | 23,90 | -0,42% | - |
| 16.03.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 13.03.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -2,66% | - |
| 12.03.2026 | 24,45 | 24,45 | 24,45 | 24,45 | -1,01% | - |
| 11.03.2026 | 24,70 | 24,70 | 24,70 | 24,70 | 1,65% | - |
| 10.03.2026 | 24,30 | 24,30 | 24,30 | 24,30 | 1,89% | - |
| 09.03.2026 | 23,85 | 23,85 | 23,85 | 23,85 | -3,05% | - |
| 06.03.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 2,71% | - |
| 05.03.2026 | 23,95 | 23,95 | 23,95 | 23,95 | 6,92% | - |
| 04.03.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -5,29% | - |
| 03.03.2026 | 23,65 | 23,65 | 23,65 | 23,65 | -1,25% | - |
| 02.03.2026 | 23,95 | 23,95 | 23,95 | 23,95 | 0,21% | - |
| 27.02.2026 | 23,90 | 23,90 | 23,90 | 23,90 | -0,42% | - |
| 26.02.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 25.02.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -0,41% | - |
| 24.02.2026 | 24,10 | 24,10 | 24,10 | 24,10 | 2,99% | - |
| 23.02.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 20.02.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -3,11% | - |
| 19.02.2026 | 24,15 | 24,15 | 24,15 | 24,15 | 1,26% | - |
| 18.02.2026 | 23,85 | 23,85 | 23,85 | 23,85 | 0,85% | - |
| 17.02.2026 | 23,65 | 23,65 | 23,65 | 23,65 | -1,25% | - |
| 16.02.2026 | 23,95 | 23,95 | 23,95 | 23,95 | -1,24% | - |
| 13.02.2026 | 24,25 | 24,25 | 24,25 | 24,25 | -1,82% | - |
| 12.02.2026 | 24,70 | 24,70 | 24,70 | 24,70 | -0,40% | - |
| 11.02.2026 | 24,80 | 24,80 | 24,80 | 24,80 | -1,78% | - |
| 10.02.2026 | 25,25 | 25,25 | 25,25 | 25,25 | 2,64% | - |
| 09.02.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 06.02.2026 | 24,60 | 24,60 | 24,60 | 24,60 | -2,96% | - |
| 05.02.2026 | 25,35 | 25,35 | 25,35 | 25,35 | 2,42% | - |
| 04.02.2026 | 24,75 | 24,75 | 24,75 | 24,75 | -2,94% | - |
| 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 | 0,58% | - |
| 28.01.2026 | 25,75 | 25,75 | 25,75 | 25,75 | -1,53% | - |
| 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 |