3,670€
-0,54%
Echtzeit-Aktienkurs Team17 Group plc
Bid:
Ask:
Aktienkurse zur Team17 Group plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 3,58 | 3,58 | 3,54 | 3,54 | -0,56% | - |
| 03.07.2025 | 3,58 | 3,58 | 3,56 | 3,56 | 1,14% | - |
| 02.07.2025 | 3,58 | 3,58 | 3,52 | 3,52 | -1,12% | - |
| 01.07.2025 | 3,58 | 3,58 | 3,56 | 3,56 | -0,56% | - |
| 30.06.2025 | 3,60 | 3,60 | 3,58 | 3,58 | -0,56% | - |
| 27.06.2025 | 3,64 | 3,64 | 3,58 | 3,60 | -1,10% | - |
| 26.06.2025 | 3,60 | 3,66 | 3,60 | 3,64 | 1,11% | - |
| 25.06.2025 | 3,74 | 3,74 | 3,60 | 3,60 | -3,74% | - |
| 24.06.2025 | 3,58 | 3,74 | 3,58 | 3,74 | 4,47% | - |
| 23.06.2025 | 3,72 | 3,72 | 3,56 | 3,58 | -3,76% | - |
| 20.06.2025 | 3,56 | 3,72 | 3,56 | 3,72 | 3,91% | - |
| 19.06.2025 | 3,64 | 3,64 | 3,58 | 3,58 | -1,65% | - |
| 18.06.2025 | 3,54 | 3,64 | 3,54 | 3,64 | 2,25% | - |
| 17.06.2025 | 3,56 | 3,56 | 3,56 | 3,56 | 0,00% | - |
| 16.06.2025 | 3,40 | 3,56 | 3,38 | 3,56 | 4,71% | - |
| 13.06.2025 | 3,34 | 3,40 | 3,26 | 3,40 | 1,80% | - |
| 12.06.2025 | 3,52 | 3,52 | 3,34 | 3,34 | -5,65% | - |
| 11.06.2025 | 3,46 | 3,54 | 3,44 | 3,54 | 2,31% | - |
| 10.06.2025 | 3,54 | 3,54 | 3,46 | 3,46 | -2,81% | - |
| 09.06.2025 | 3,58 | 3,58 | 3,52 | 3,56 | 1,14% | - |
| 06.06.2025 | 3,54 | 3,54 | 3,52 | 3,52 | -0,56% | - |
| 05.06.2025 | 3,56 | 3,56 | 3,50 | 3,54 | 0,00% | - |
| 04.06.2025 | 3,60 | 3,60 | 3,54 | 3,54 | 0,00% | - |
| 03.06.2025 | 3,52 | 3,54 | 3,52 | 3,54 | 0,57% | - |
| 02.06.2025 | 3,54 | 3,54 | 3,52 | 3,52 | -0,56% | - |
| 30.05.2025 | 3,44 | 3,54 | 3,44 | 3,54 | 6,63% | - |
| 29.05.2025 | 3,32 | 3,32 | 3,32 | 3,32 | 0,00% | - |
| 28.05.2025 | 3,34 | 3,42 | 3,32 | 3,32 | -0,60% | - |
| 27.05.2025 | 3,48 | 3,52 | 3,34 | 3,34 | -4,02% | 500,00 |
| 26.05.2025 | 3,48 | 3,48 | 3,48 | 3,48 | -1,14% | - |
| 23.05.2025 | 3,32 | 3,52 | 3,28 | 3,52 | 7,32% | - |
| 22.05.2025 | 3,28 | 3,28 | 3,28 | 3,28 | 1,23% | - |
| 21.05.2025 | 3,22 | 3,24 | 3,16 | 3,24 | 1,89% | - |
| 20.05.2025 | 3,16 | 3,20 | 3,14 | 3,18 | 1,92% | - |
| 19.05.2025 | 3,18 | 3,18 | 3,12 | 3,12 | -1,27% | - |
| 16.05.2025 | 3,20 | 3,20 | 3,16 | 3,16 | -1,86% | - |
| 15.05.2025 | 3,24 | 3,24 | 3,16 | 3,22 | 1,26% | - |
| 14.05.2025 | 3,20 | 3,20 | 3,16 | 3,18 | 0,63% | - |
| 13.05.2025 | 3,16 | 3,18 | 3,16 | 3,16 | 1,94% | - |
| 12.05.2025 | 3,02 | 3,10 | 3,00 | 3,10 | 1,97% | - |
| 09.05.2025 | 3,10 | 3,10 | 3,04 | 3,04 | -1,94% | - |
| 08.05.2025 | 3,16 | 3,16 | 3,10 | 3,10 | 0,65% | - |
| 07.05.2025 | 3,04 | 3,10 | 2,96 | 3,08 | 2,67% | - |
| 06.05.2025 | 3,10 | 3,10 | 2,94 | 3,00 | -3,23% | - |
| 05.05.2025 | 3,08 | 3,10 | 3,08 | 3,10 | 1,31% | - |
| 02.05.2025 | 2,96 | 3,06 | 2,92 | 3,06 | 0,66% | - |
| 30.04.2025 | 3,00 | 3,04 | 2,96 | 3,04 | 0,00% | - |
| 29.04.2025 | 3,06 | 3,06 | 3,04 | 3,04 | -1,94% | - |
| 28.04.2025 | 3,02 | 3,10 | 3,00 | 3,10 | 1,97% | - |
| 25.04.2025 | 3,04 | 3,04 | 3,04 | 3,04 | -3,18% | - |
| 24.04.2025 | 3,14 | 3,14 | 3,14 | 3,14 | -6,55% | - |
| 23.04.2025 | 3,06 | 3,36 | 3,06 | 3,36 | 15,07% | 300,00 |
| 22.04.2025 | 2,96 | 2,96 | 2,92 | 2,92 | 0,69% | - |
| 17.04.2025 | 2,92 | 2,92 | 2,90 | 2,90 | -0,68% | - |
| 16.04.2025 | 2,94 | 2,94 | 2,92 | 2,92 | 2,10% | - |
| 15.04.2025 | 2,74 | 2,86 | 2,74 | 2,86 | 4,38% | - |
| 14.04.2025 | 2,72 | 2,74 | 2,72 | 2,74 | 1,48% | - |
| 11.04.2025 | 2,76 | 2,76 | 2,68 | 2,70 | -4,93% | - |
| 10.04.2025 | 2,86 | 2,92 | 2,84 | 2,84 | 1,43% | - |
| 09.04.2025 | 2,86 | 2,86 | 2,74 | 2,80 | -3,45% | - |
| 08.04.2025 | 2,86 | 2,94 | 2,82 | 2,90 | 0,69% | - |
| 07.04.2025 | 2,90 | 2,90 | 2,70 | 2,88 | -1,37% | - |
| 04.04.2025 | 3,16 | 3,16 | 2,88 | 2,92 | -7,01% | - |
| 03.04.2025 | 3,18 | 3,22 | 3,14 | 3,14 | -4,85% | - |
| 02.04.2025 | 3,34 | 3,34 | 3,30 | 3,30 | -0,60% | - |
| 01.04.2025 | 3,22 | 3,32 | 3,22 | 3,32 | 4,40% | - |
| 31.03.2025 | 3,14 | 3,18 | 3,08 | 3,18 | 1,92% | - |
| 28.03.2025 | 2,96 | 3,20 | 2,96 | 3,12 | 4,00% | - |
| 27.03.2025 | 3,04 | 3,04 | 3,00 | 3,00 | 11,11% | - |
| 26.03.2025 | 2,66 | 2,70 | 2,62 | 2,70 | 3,05% | - |
| 24.03.2025 | 2,64 | 2,64 | 2,60 | 2,62 | 0,00% | - |
| 21.03.2025 | 2,64 | 2,64 | 2,62 | 2,62 | 0,00% | - |
| 20.03.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | - |
| 19.03.2025 | 2,60 | 2,66 | 2,58 | 2,62 | 1,55% | - |
| 18.03.2025 | 2,54 | 2,58 | 2,52 | 2,58 | 2,38% | - |
| 17.03.2025 | 2,52 | 2,54 | 2,50 | 2,52 | 1,61% | - |
| 15.03.2025 | 2,50 | 2,50 | 2,48 | 2,48 | 0,00% | - |
| 13.03.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 1,64% | - |
| 12.03.2025 | 2,34 | 2,44 | 2,34 | 2,44 | 1,67% | - |
| 11.03.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,84% | - |
| 10.03.2025 | 2,42 | 2,42 | 2,32 | 2,38 | -1,65% | - |
| 07.03.2025 | 2,32 | 2,42 | 2,32 | 2,42 | 4,31% | - |
| 06.03.2025 | 2,24 | 2,32 | 2,24 | 2,32 | 3,57% | - |
| 05.03.2025 | 2,34 | 2,36 | 2,24 | 2,24 | -3,45% | - |
| 04.03.2025 | 2,38 | 2,38 | 2,28 | 2,32 | -1,69% | - |
| 03.03.2025 | 2,36 | 2,38 | 2,36 | 2,36 | -1,67% | - |
| 28.02.2025 | 2,48 | 2,58 | 2,38 | 2,40 | -3,23% | 250,00 |
| 27.02.2025 | 2,54 | 2,54 | 2,48 | 2,48 | -2,36% | - |
| 26.02.2025 | 2,52 | 2,62 | 2,40 | 2,54 | 0,00% | - |
| 24.02.2025 | 2,68 | 2,68 | 2,54 | 2,54 | -4,51% | - |
| 21.02.2025 | 2,66 | 2,72 | 2,64 | 2,66 | -3,62% | - |
| 20.02.2025 | 2,80 | 2,80 | 2,76 | 2,76 | -1,43% | - |
| 19.02.2025 | 2,78 | 2,80 | 2,78 | 2,80 | 1,45% | - |
| 18.02.2025 | 2,84 | 2,84 | 2,76 | 2,76 | -2,13% | - |
| 17.02.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 0,00% | - |
| 14.02.2025 | 2,82 | 2,82 | 2,76 | 2,82 | 2,17% | - |
| 13.02.2025 | 2,80 | 2,80 | 2,76 | 2,76 | 0,73% | - |
| 12.02.2025 | 2,84 | 2,84 | 2,72 | 2,74 | -3,52% | - |
| 11.02.2025 | 2,84 | 2,86 | 2,82 | 2,84 | -0,70% | - |
| 10.02.2025 | 2,84 | 2,88 | 2,82 | 2,86 | 0,70% | - |