5,175€
0,49%
Echtzeit-Aktienkurs Team17 Group plc
Bid:
Ask:
Aktienkurse zur Team17 Group plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 5,25 | 5,25 | 5,00 | 5,15 | -1,90% | - |
| 19.10.2026 | 5,25 | 5,30 | 5,15 | 5,25 | 0,96% | - |
| 16.10.2026 | 4,96 | 5,25 | 4,92 | 5,20 | 5,69% | - |
| 15.10.2026 | 4,86 | 4,96 | 4,78 | 4,92 | 1,65% | - |
| 14.10.2026 | 4,94 | 4,94 | 4,80 | 4,84 | -2,42% | - |
| 13.10.2026 | 4,88 | 4,96 | 4,80 | 4,96 | 2,90% | - |
| 12.10.2026 | 4,96 | 4,98 | 4,82 | 4,82 | -2,03% | - |
| 09.10.2026 | 4,80 | 4,92 | 4,74 | 4,92 | 2,50% | - |
| 08.10.2026 | 4,76 | 4,82 | 4,64 | 4,80 | 0,42% | - |
| 07.10.2026 | 4,92 | 4,92 | 4,74 | 4,78 | -3,24% | - |
| 06.10.2026 | 4,92 | 5,00 | 4,84 | 4,94 | -1,20% | - |
| 02.10.2026 | 5,10 | 5,20 | 4,96 | 5,00 | -0,99% | - |
| 01.10.2026 | 5,30 | 5,30 | 5,00 | 5,05 | -4,72% | - |
| 30.09.2026 | 4,94 | 5,35 | 4,94 | 5,30 | 7,29% | 200,00 |
| 29.09.2026 | 4,98 | 5,00 | 4,72 | 4,94 | -1,20% | 114,00 |
| 28.09.2026 | 4,94 | 5,00 | 4,90 | 5,00 | 0,40% | - |
| 25.09.2026 | 5,10 | 5,15 | 4,90 | 4,98 | -1,39% | - |
| 24.09.2026 | 5,05 | 5,15 | 4,98 | 5,05 | 1,00% | - |
| 23.09.2026 | 4,98 | 5,10 | 4,92 | 5,00 | -0,99% | - |
| 22.09.2026 | 4,80 | 5,20 | 4,78 | 5,05 | 1,41% | - |
| 21.09.2026 | 4,80 | 5,10 | 4,78 | 4,98 | -0,40% | 296,00 |
| 18.09.2026 | 4,24 | 5,00 | 4,24 | 5,00 | 12,61% | 296,00 |
| 17.09.2026 | 4,20 | 4,56 | 4,06 | 4,44 | 4,23% | - |
| 16.09.2026 | 4,04 | 4,42 | 4,04 | 4,26 | 2,40% | - |
| 15.09.2026 | 4,10 | 4,48 | 4,02 | 4,16 | -2,80% | - |
| 14.09.2026 | 3,90 | 4,30 | 3,90 | 4,28 | 5,42% | - |
| 11.09.2026 | 3,78 | 4,12 | 3,72 | 4,06 | 22,29% | - |
| 10.09.2026 | 3,30 | 3,50 | 3,30 | 3,32 | 0,61% | 250,00 |
| 09.09.2026 | 3,10 | 3,34 | 3,04 | 3,30 | 2,48% | - |
| 08.09.2026 | 3,10 | 3,34 | 2,98 | 3,22 | 0,63% | 350,00 |
| 07.09.2026 | 3,00 | 3,22 | 2,98 | 3,20 | 3,23% | - |
| 04.09.2026 | 2,98 | 3,20 | 2,98 | 3,10 | 0,00% | 6.253,00 |
| 03.09.2026 | 2,88 | 3,12 | 2,82 | 3,10 | 2,65% | - |
| 02.09.2026 | 2,94 | 3,06 | 2,94 | 3,02 | 0,67% | - |
| 01.09.2026 | 2,98 | 3,14 | 2,98 | 3,00 | 0,00% | - |
| 31.08.2026 | 2,98 | 3,00 | 2,98 | 3,00 | -3,85% | - |
| 28.08.2026 | 3,18 | 3,18 | 3,12 | 3,12 | 0,65% | - |
| 27.08.2026 | 2,90 | 3,20 | 2,90 | 3,10 | 2,65% | 1.366,00 |
| 26.08.2026 | 2,98 | 3,04 | 2,96 | 3,02 | 0,00% | - |
| 25.08.2026 | 3,02 | 3,14 | 2,98 | 3,02 | 2,72% | 640,00 |
| 24.08.2026 | 2,64 | 3,00 | 2,64 | 2,94 | 6,52% | 3.368,00 |
| 21.08.2026 | 2,64 | 2,78 | 2,64 | 2,76 | 1,47% | - |
| 20.08.2026 | 2,54 | 2,76 | 2,54 | 2,72 | 2,26% | - |
| 19.08.2026 | 2,72 | 2,74 | 2,66 | 2,66 | -2,92% | - |
| 18.08.2026 | 2,70 | 2,74 | 2,68 | 2,74 | 2,24% | - |
| 17.08.2026 | 2,66 | 2,82 | 2,66 | 2,68 | -2,19% | - |
| 14.08.2026 | 2,82 | 2,86 | 2,74 | 2,74 | -0,72% | - |
| 13.08.2026 | 2,62 | 2,82 | 2,62 | 2,76 | 2,22% | - |
| 12.08.2026 | 2,58 | 2,90 | 2,58 | 2,70 | 0,75% | - |
| 11.08.2026 | 2,64 | 2,76 | 2,62 | 2,68 | -1,47% | - |
| 10.08.2026 | 2,60 | 2,80 | 2,60 | 2,72 | 0,74% | - |
| 07.08.2026 | 2,58 | 2,76 | 2,58 | 2,70 | 1,50% | - |
| 06.08.2026 | 2,58 | 2,76 | 2,58 | 2,66 | 0,00% | - |
| 05.08.2026 | 2,58 | 2,74 | 2,56 | 2,66 | 0,76% | - |
| 04.08.2026 | 2,60 | 2,72 | 2,60 | 2,64 | -0,75% | - |
| 03.08.2026 | 2,60 | 2,78 | 2,58 | 2,66 | -1,48% | - |
| 31.07.2026 | 2,80 | 2,84 | 2,70 | 2,70 | -3,57% | - |
| 30.07.2026 | 2,88 | 2,90 | 2,78 | 2,80 | -2,78% | - |
| 29.07.2026 | 2,78 | 2,92 | 2,78 | 2,88 | 2,86% | - |
| 28.07.2026 | 2,60 | 2,80 | 2,60 | 2,80 | 7,69% | 120,00 |
| 27.07.2026 | 2,54 | 2,62 | 2,52 | 2,60 | 2,36% | - |
| 24.07.2026 | 2,48 | 2,54 | 2,46 | 2,54 | 2,42% | - |
| 23.07.2026 | 2,60 | 2,60 | 2,46 | 2,48 | -4,62% | - |
| 22.07.2026 | 2,60 | 2,64 | 2,58 | 2,60 | 0,00% | - |
| 21.07.2026 | 2,60 | 2,64 | 2,60 | 2,60 | 0,00% | - |
| 20.07.2026 | 2,60 | 2,68 | 2,58 | 2,60 | -0,76% | - |
| 17.07.2026 | 2,68 | 2,72 | 2,60 | 2,62 | -2,96% | - |
| 16.07.2026 | 2,72 | 2,74 | 2,66 | 2,70 | -1,46% | - |
| 15.07.2026 | 2,58 | 2,74 | 2,58 | 2,74 | 6,20% | - |
| 14.07.2026 | 2,60 | 2,64 | 2,54 | 2,58 | -0,77% | - |
| 13.07.2026 | 2,60 | 2,66 | 2,58 | 2,60 | -0,76% | - |
| 10.07.2026 | 2,62 | 2,64 | 2,62 | 2,62 | 0,00% | - |
| 09.07.2026 | 2,64 | 2,64 | 2,56 | 2,62 | -0,76% | - |
| 08.07.2026 | 2,70 | 2,70 | 2,62 | 2,64 | -3,65% | - |
| 07.07.2026 | 2,76 | 2,78 | 2,72 | 2,74 | -0,72% | - |
| 06.07.2026 | 2,80 | 2,80 | 2,72 | 2,76 | 0,00% | 274,00 |
| 03.07.2026 | 2,78 | 2,82 | 2,76 | 2,76 | -0,72% | - |
| 02.07.2026 | 2,80 | 2,82 | 2,76 | 2,78 | -1,42% | - |
| 01.07.2026 | 2,70 | 2,82 | 2,66 | 2,82 | 4,44% | - |
| 30.06.2026 | 2,64 | 2,72 | 2,64 | 2,70 | 1,50% | - |
| 29.06.2026 | 2,62 | 2,68 | 2,62 | 2,66 | 1,53% | - |
| 26.06.2026 | 2,62 | 2,64 | 2,58 | 2,62 | -0,76% | - |
| 25.06.2026 | 2,64 | 2,68 | 2,62 | 2,64 | -0,75% | - |
| 24.06.2026 | 2,70 | 2,70 | 2,64 | 2,66 | -1,48% | - |
| 23.06.2026 | 2,70 | 2,76 | 2,62 | 2,70 | -0,74% | - |
| 22.06.2026 | 2,76 | 2,78 | 2,72 | 2,72 | -1,45% | - |
| 19.06.2026 | 2,88 | 2,92 | 2,74 | 2,76 | -4,83% | - |
| 18.06.2026 | 2,88 | 2,90 | 2,86 | 2,90 | 0,69% | - |
| 17.06.2026 | 2,86 | 2,92 | 2,86 | 2,88 | 0,00% | - |
| 16.06.2026 | 2,92 | 2,94 | 2,88 | 2,88 | -1,37% | - |
| 15.06.2026 | 2,92 | 2,98 | 2,90 | 2,92 | 0,69% | - |
| 12.06.2026 | 2,86 | 2,94 | 2,86 | 2,90 | 0,69% | - |
| 11.06.2026 | 2,84 | 2,88 | 2,82 | 2,88 | 1,41% | 110,00 |
| 10.06.2026 | 2,84 | 2,90 | 2,76 | 2,84 | 0,00% | - |
| 09.06.2026 | 2,90 | 2,92 | 2,82 | 2,84 | -2,07% | - |
| 08.06.2026 | 2,90 | 2,98 | 2,84 | 2,90 | 0,00% | - |
| 05.06.2026 | 2,92 | 2,98 | 2,90 | 2,90 | -0,68% | - |
| 04.06.2026 | 2,98 | 3,00 | 2,88 | 2,92 | -2,01% | - |
| 03.06.2026 | 3,12 | 3,14 | 2,94 | 2,98 | -5,10% | - |
| 02.06.2026 | 3,14 | 3,20 | 3,12 | 3,14 | 0,00% | - |