19,880€
-2,36%
Echtzeit-Aktienkurs TEN SQUARE GAMES ZY-,10
Bid:
Ask:
Aktienkurse zur TEN SQUARE GAMES ZY-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 20,48 | 21,40 | 20,45 | 20,52 | -3,53% | - |
| 23.04.2024 | 21,36 | 21,47 | 21,02 | 21,27 | -0,42% | - |
| 22.04.2024 | 21,55 | 21,63 | 21,29 | 21,36 | -0,70% | - |
| 19.04.2024 | 21,31 | 21,53 | 21,19 | 21,51 | 0,75% | - |
| 18.04.2024 | 21,78 | 21,84 | 21,24 | 21,35 | -1,93% | - |
| 17.04.2024 | 21,49 | 21,93 | 21,36 | 21,77 | 2,69% | - |
| 16.04.2024 | 22,52 | 22,52 | 21,20 | 21,20 | -6,07% | - |
| 15.04.2024 | 22,47 | 22,87 | 22,39 | 22,57 | 0,49% | - |
| 12.04.2024 | 22,37 | 23,21 | 22,29 | 22,46 | 0,40% | - |
| 11.04.2024 | 22,45 | 22,68 | 22,10 | 22,37 | -0,36% | - |
| 10.04.2024 | 22,16 | 22,47 | 22,06 | 22,45 | 1,26% | - |
| 09.04.2024 | 22,63 | 22,68 | 22,15 | 22,17 | -1,99% | - |
| 08.04.2024 | 22,29 | 22,65 | 22,06 | 22,62 | 1,39% | - |
| 05.04.2024 | 22,36 | 22,40 | 22,04 | 22,31 | -0,31% | - |
| 04.04.2024 | 22,32 | 22,42 | 22,14 | 22,38 | 0,18% | - |
| 03.04.2024 | 22,15 | 22,35 | 21,76 | 22,34 | 0,77% | - |
| 02.04.2024 | 22,40 | 22,57 | 21,87 | 22,17 | -0,81% | - |
| 28.03.2024 | 21,85 | 22,37 | 21,63 | 22,35 | 2,38% | 50,00 |
| 27.03.2024 | 21,39 | 21,86 | 21,38 | 21,83 | 2,15% | - |
| 26.03.2024 | 20,20 | 21,93 | 20,20 | 21,37 | 1,91% | - |
| 25.03.2024 | 21,04 | 21,27 | 20,96 | 20,97 | -0,29% | - |
| 22.03.2024 | 21,01 | 21,16 | 20,90 | 21,03 | 0,05% | - |
| 21.03.2024 | 20,97 | 21,22 | 20,87 | 21,02 | 0,24% | - |
| 20.03.2024 | 21,17 | 21,23 | 20,85 | 20,97 | -0,99% | - |
| 19.03.2024 | 21,13 | 21,24 | 20,84 | 21,18 | 0,19% | - |
| 18.03.2024 | 21,22 | 21,51 | 21,04 | 21,14 | -0,38% | - |
| 15.03.2024 | 21,71 | 21,73 | 21,01 | 21,22 | -2,26% | - |
| 14.03.2024 | 21,37 | 22,01 | 21,36 | 21,71 | 1,54% | - |
| 13.03.2024 | 21,44 | 21,46 | 21,06 | 21,38 | -0,19% | - |
| 12.03.2024 | 21,36 | 21,49 | 21,27 | 21,42 | 0,23% | - |
| 11.03.2024 | 21,33 | 21,48 | 21,26 | 21,37 | 0,23% | - |
| 08.03.2024 | 21,47 | 21,50 | 21,17 | 21,32 | -0,70% | - |
| 07.03.2024 | 21,68 | 21,68 | 21,25 | 21,47 | -0,97% | - |
| 06.03.2024 | 21,32 | 21,78 | 21,14 | 21,68 | 1,64% | - |
| 05.03.2024 | 21,34 | 21,55 | 20,95 | 21,33 | -0,05% | - |
| 04.03.2024 | 22,27 | 22,36 | 21,33 | 21,34 | -4,18% | - |
| 01.03.2024 | 22,29 | 22,37 | 21,54 | 22,27 | -0,13% | - |
| 29.02.2024 | 23,53 | 23,56 | 22,22 | 22,30 | -5,27% | - |
| 28.02.2024 | 23,71 | 23,97 | 23,51 | 23,54 | -0,84% | - |
| 27.02.2024 | 23,49 | 23,89 | 23,32 | 23,74 | 1,15% | - |
| 26.02.2024 | 24,41 | 24,41 | 23,16 | 23,47 | -3,81% | - |
| 23.02.2024 | 24,88 | 25,16 | 24,25 | 24,40 | -1,97% | - |
| 22.02.2024 | 24,75 | 25,37 | 24,69 | 24,89 | 0,61% | - |
| 21.02.2024 | 24,51 | 24,91 | 24,39 | 24,74 | 0,94% | - |
| 20.02.2024 | 24,69 | 24,76 | 24,45 | 24,51 | -0,73% | - |
| 19.02.2024 | 24,62 | 25,12 | 24,60 | 24,69 | 0,28% | - |
| 16.02.2024 | 24,77 | 24,90 | 24,53 | 24,62 | -0,73% | - |
| 15.02.2024 | 24,47 | 24,97 | 24,29 | 24,80 | 1,39% | - |
| 14.02.2024 | 24,60 | 24,74 | 23,86 | 24,46 | -0,53% | 500,00 |
| 13.02.2024 | 24,69 | 25,02 | 24,45 | 24,59 | -0,49% | - |
| 12.02.2024 | 23,97 | 25,76 | 23,95 | 24,71 | 3,13% | - |
| 09.02.2024 | 23,84 | 24,27 | 23,71 | 23,96 | 0,50% | - |
| 08.02.2024 | 23,11 | 23,98 | 23,11 | 23,84 | 3,11% | - |
| 07.02.2024 | 22,80 | 23,32 | 22,63 | 23,12 | 1,49% | - |
| 06.02.2024 | 23,47 | 23,55 | 22,29 | 22,78 | -2,94% | - |
| 05.02.2024 | 23,60 | 23,89 | 23,38 | 23,47 | -0,64% | - |
| 02.02.2024 | 23,86 | 24,00 | 23,49 | 23,62 | -1,01% | - |
| 01.02.2024 | 23,69 | 24,17 | 23,34 | 23,86 | 0,59% | - |
| 31.01.2024 | 22,62 | 23,73 | 22,55 | 23,72 | 4,68% | - |
| 30.01.2024 | 22,44 | 22,68 | 22,32 | 22,66 | 1,03% | - |
| 29.01.2024 | 22,70 | 22,75 | 22,37 | 22,43 | -1,10% | - |
| 26.01.2024 | 22,82 | 22,84 | 22,42 | 22,68 | -0,66% | - |
| 25.01.2024 | 23,10 | 23,40 | 22,54 | 22,83 | -1,25% | - |
| 24.01.2024 | 21,90 | 23,18 | 21,89 | 23,12 | 5,52% | - |
| 23.01.2024 | 20,98 | 22,07 | 20,98 | 21,91 | 0,69% | - |
| 22.01.2024 | 21,71 | 22,26 | 21,71 | 21,76 | 0,14% | - |
| 19.01.2024 | 21,19 | 21,75 | 21,01 | 21,73 | 2,65% | - |
| 18.01.2024 | 20,97 | 21,54 | 20,86 | 21,17 | 0,76% | - |
| 17.01.2024 | 21,50 | 21,54 | 20,82 | 21,01 | -2,32% | - |
| 16.01.2024 | 21,14 | 21,54 | 20,89 | 21,51 | 1,46% | - |
| 15.01.2024 | 21,70 | 21,92 | 21,07 | 21,20 | -2,21% | - |
| 12.01.2024 | 21,57 | 21,89 | 21,51 | 21,68 | 0,70% | - |
| 11.01.2024 | 21,91 | 21,99 | 21,41 | 21,53 | -1,64% | - |
| 10.01.2024 | 21,81 | 21,92 | 21,59 | 21,89 | 0,37% | - |
| 09.01.2024 | 22,16 | 22,23 | 21,75 | 21,81 | -1,58% | - |
| 08.01.2024 | 22,28 | 22,38 | 21,69 | 22,16 | -0,58% | - |
| 05.01.2024 | 22,33 | 22,67 | 22,04 | 22,29 | -0,22% | - |
| 04.01.2024 | 22,34 | 22,41 | 22,04 | 22,34 | 0,04% | - |
| 03.01.2024 | 22,26 | 22,43 | 21,87 | 22,33 | 0,31% | - |
| 02.01.2024 | 22,26 | 22,78 | 22,17 | 22,26 | -0,58% | - |
| 29.12.2023 | 22,57 | 22,67 | 22,26 | 22,39 | -0,89% | - |
| 28.12.2023 | 22,20 | 22,80 | 22,16 | 22,59 | 1,71% | - |
| 27.12.2023 | 22,54 | 22,79 | 21,97 | 22,21 | -1,46% | - |
| 22.12.2023 | 23,01 | 23,20 | 22,44 | 22,54 | -2,09% | - |
| 21.12.2023 | 23,07 | 23,23 | 22,77 | 23,02 | -0,09% | - |
| 20.12.2023 | 23,53 | 24,09 | 22,78 | 23,04 | -2,08% | - |
| 19.12.2023 | 23,50 | 24,52 | 23,44 | 23,53 | 4,02% | - |
| 18.12.2023 | 23,51 | 23,94 | 22,62 | 22,62 | -3,83% | - |
| 15.12.2023 | 23,54 | 24,03 | 23,46 | 23,52 | -0,42% | - |
| 14.12.2023 | 23,78 | 24,29 | 23,23 | 23,62 | -0,88% | - |
| 13.12.2023 | 23,12 | 24,05 | 23,06 | 23,83 | 2,98% | - |
| 12.12.2023 | 23,18 | 23,42 | 22,93 | 23,14 | -0,09% | - |
| 11.12.2023 | 23,02 | 23,47 | 22,91 | 23,16 | 0,56% | - |
| 08.12.2023 | 21,60 | 23,22 | 21,52 | 23,03 | 6,52% | - |
| 07.12.2023 | 21,54 | 21,90 | 21,37 | 21,62 | 0,46% | - |
| 06.12.2023 | 21,56 | 21,69 | 21,32 | 21,52 | 3,96% | - |
| 05.12.2023 | 21,47 | 21,82 | 20,70 | 20,70 | -3,54% | - |
| 04.12.2023 | 21,67 | 21,82 | 21,41 | 21,46 | 2,68% | - |
| 01.12.2023 | 21,47 | 21,87 | 20,90 | 20,90 | -2,52% | - |
| 30.11.2023 | 20,80 | 21,83 | 20,78 | 21,44 | 3,18% | - |