2,980€
1,36%
Echtzeit-Aktienkurs TEAM17 GROUP PLC LS-,01
Bid:
Ask:
Aktienkurse zur TEAM17 GROUP PLC LS-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 3,12 | 3,16 | 3,12 | 3,15 | 0,64% | - |
| 08.05.2024 | 2,96 | 3,13 | 2,96 | 3,13 | -2,19% | - |
| 07.05.2024 | 3,04 | 3,25 | 3,04 | 3,20 | 0,00% | - |
| 06.05.2024 | 3,08 | 3,20 | 3,08 | 3,20 | -0,93% | 900,00 |
| 03.05.2024 | 3,08 | 3,26 | 3,08 | 3,23 | 1,89% | - |
| 02.05.2024 | 3,15 | 3,21 | 3,14 | 3,17 | 1,60% | - |
| 30.04.2024 | 3,18 | 3,19 | 3,12 | 3,12 | -1,89% | - |
| 29.04.2024 | 3,02 | 3,21 | 3,02 | 3,18 | -0,31% | - |
| 26.04.2024 | 3,08 | 3,26 | 3,08 | 3,19 | -0,93% | - |
| 25.04.2024 | 3,22 | 3,23 | 3,21 | 3,22 | 0,00% | - |
| 24.04.2024 | 2,96 | 3,23 | 2,96 | 3,22 | 3,87% | - |
| 23.04.2024 | 2,82 | 3,10 | 2,82 | 3,10 | 4,03% | - |
| 22.04.2024 | 2,84 | 2,98 | 2,84 | 2,98 | 0,00% | - |
| 19.04.2024 | 2,80 | 3,03 | 2,80 | 2,98 | 1,36% | - |
| 18.04.2024 | 2,80 | 2,94 | 2,80 | 2,94 | 0,00% | - |
| 17.04.2024 | 2,95 | 2,95 | 2,94 | 2,94 | 0,00% | - |
| 16.04.2024 | 2,77 | 2,97 | 2,77 | 2,94 | -2,97% | - |
| 15.04.2024 | 2,86 | 3,03 | 2,86 | 3,03 | 1,00% | - |
| 12.04.2024 | 2,80 | 3,00 | 2,80 | 3,00 | 2,04% | - |
| 11.04.2024 | 2,74 | 2,97 | 2,74 | 2,94 | 1,73% | - |
| 10.04.2024 | 2,62 | 2,91 | 2,62 | 2,89 | 5,09% | - |
| 09.04.2024 | 2,73 | 2,76 | 2,69 | 2,75 | 1,10% | - |
| 08.04.2024 | 2,56 | 2,72 | 2,56 | 2,72 | 0,74% | - |
| 05.04.2024 | 2,64 | 2,70 | 2,60 | 2,70 | 2,27% | - |
| 04.04.2024 | 2,56 | 2,74 | 2,56 | 2,64 | -2,94% | - |
| 03.04.2024 | 2,73 | 2,74 | 2,72 | 2,72 | -0,73% | - |
| 02.04.2024 | 2,76 | 2,77 | 2,72 | 2,74 | -0,72% | - |
| 28.03.2024 | 2,62 | 2,77 | 2,62 | 2,76 | 0,00% | - |
| 27.03.2024 | 2,56 | 2,76 | 2,56 | 2,76 | 2,22% | - |
| 26.03.2024 | 2,56 | 2,70 | 2,56 | 2,70 | 0,00% | - |
| 25.03.2024 | 2,56 | 2,71 | 2,56 | 2,70 | 1,12% | - |
| 22.03.2024 | 2,56 | 2,72 | 2,56 | 2,67 | -1,11% | - |
| 21.03.2024 | 2,62 | 2,70 | 2,62 | 2,70 | 3,05% | - |
| 20.03.2024 | 2,61 | 2,62 | 2,61 | 2,62 | 0,00% | - |
| 19.03.2024 | 2,61 | 2,62 | 2,61 | 2,62 | 0,00% | - |
| 18.03.2024 | 2,56 | 2,68 | 2,56 | 2,62 | -1,87% | - |
| 15.03.2024 | 2,76 | 2,77 | 2,67 | 2,67 | -3,61% | - |
| 14.03.2024 | 2,62 | 2,77 | 2,62 | 2,77 | 0,36% | - |
| 13.03.2024 | 2,62 | 2,77 | 2,62 | 2,76 | 0,00% | - |
| 12.03.2024 | 2,74 | 2,85 | 2,74 | 2,76 | -3,16% | - |
| 11.03.2024 | 2,76 | 2,87 | 2,76 | 2,85 | -0,70% | - |
| 08.03.2024 | 2,74 | 2,87 | 2,74 | 2,87 | 0,70% | - |
| 07.03.2024 | 2,68 | 2,86 | 2,68 | 2,85 | 1,06% | - |
| 06.03.2024 | 2,62 | 2,82 | 2,62 | 2,82 | 2,17% | - |
| 05.03.2024 | 2,62 | 2,77 | 2,62 | 2,76 | 0,00% | - |
| 04.03.2024 | 2,62 | 2,77 | 2,62 | 2,76 | 0,00% | - |
| 01.03.2024 | 2,62 | 2,77 | 2,62 | 2,76 | 0,00% | - |
| 29.02.2024 | 2,68 | 2,82 | 2,68 | 2,76 | -2,13% | - |
| 28.02.2024 | 2,68 | 2,83 | 2,68 | 2,82 | 0,00% | - |
| 27.02.2024 | 2,62 | 2,82 | 2,62 | 2,82 | 2,17% | - |
| 26.02.2024 | 2,74 | 2,88 | 2,74 | 2,76 | -4,17% | - |
| 23.02.2024 | 2,86 | 3,03 | 2,86 | 2,88 | -4,95% | - |
| 22.02.2024 | 2,96 | 3,12 | 2,96 | 3,03 | -2,57% | - |
| 21.02.2024 | 3,20 | 3,24 | 3,11 | 3,11 | -2,81% | - |
| 20.02.2024 | 3,08 | 3,21 | 3,08 | 3,20 | 0,00% | - |
| 19.02.2024 | 3,08 | 3,21 | 3,08 | 3,20 | 0,00% | - |
| 16.02.2024 | 3,15 | 3,20 | 3,14 | 3,20 | 1,91% | - |
| 15.02.2024 | 3,08 | 3,15 | 3,06 | 3,14 | 1,62% | - |
| 14.02.2024 | 2,95 | 3,09 | 2,94 | 3,09 | 4,39% | - |
| 13.02.2024 | 2,80 | 2,99 | 2,80 | 2,96 | 6,09% | - |
| 12.02.2024 | 2,68 | 2,80 | 2,68 | 2,79 | 0,00% | - |
| 09.02.2024 | 2,68 | 2,80 | 2,68 | 2,79 | 0,00% | - |
| 08.02.2024 | 2,79 | 2,80 | 2,74 | 2,79 | 0,00% | - |
| 07.02.2024 | 2,94 | 2,94 | 2,79 | 2,79 | -5,10% | - |
| 06.02.2024 | 2,80 | 3,02 | 2,80 | 2,94 | 0,00% | - |
| 05.02.2024 | 2,68 | 3,00 | 2,68 | 2,94 | 4,26% | - |
| 02.02.2024 | 2,97 | 3,00 | 2,82 | 2,82 | -5,37% | - |
| 01.02.2024 | 3,10 | 3,25 | 2,97 | 2,98 | -8,31% | - |
| 31.01.2024 | 3,23 | 3,39 | 3,23 | 3,25 | 0,62% | - |
| 30.01.2024 | 2,92 | 3,23 | 2,92 | 3,23 | 10,62% | - |
| 29.01.2024 | 2,80 | 2,95 | 2,80 | 2,92 | -0,68% | - |
| 26.01.2024 | 2,58 | 2,97 | 2,58 | 2,94 | 9,70% | - |
| 25.01.2024 | 2,40 | 2,74 | 2,40 | 2,68 | 7,20% | - |
| 24.01.2024 | 2,28 | 2,50 | 2,28 | 2,50 | 3,73% | - |
| 23.01.2024 | 2,22 | 2,42 | 2,22 | 2,41 | 3,88% | - |
| 22.01.2024 | 2,22 | 2,33 | 2,22 | 2,32 | 0,00% | - |
| 19.01.2024 | 2,43 | 2,44 | 2,31 | 2,32 | -4,92% | - |
| 18.01.2024 | 2,28 | 2,46 | 2,28 | 2,44 | 6,55% | - |
| 17.01.2024 | 2,16 | 2,29 | 2,16 | 2,29 | 0,44% | - |
| 16.01.2024 | 2,24 | 2,28 | 2,24 | 2,28 | 1,33% | - |
| 15.01.2024 | 2,28 | 2,28 | 2,25 | 2,25 | -1,32% | - |
| 12.01.2024 | 2,22 | 2,31 | 2,22 | 2,28 | -1,30% | - |
| 11.01.2024 | 2,16 | 2,31 | 2,16 | 2,31 | 1,32% | - |
| 10.01.2024 | 2,16 | 2,28 | 2,16 | 2,28 | 0,00% | - |
| 09.01.2024 | 2,16 | 2,28 | 2,16 | 2,28 | 0,00% | - |
| 08.01.2024 | 2,10 | 2,28 | 2,10 | 2,28 | 2,70% | - |
| 05.01.2024 | 2,22 | 2,22 | 2,21 | 2,22 | 0,45% | - |
| 04.01.2024 | 2,22 | 2,22 | 2,21 | 2,21 | -0,45% | - |
| 03.01.2024 | 2,20 | 2,22 | 2,20 | 2,22 | 0,91% | - |
| 02.01.2024 | 2,15 | 2,21 | 2,14 | 2,20 | 2,80% | - |
| 29.12.2023 | 2,02 | 2,18 | 2,02 | 2,14 | 0,00% | - |
| 28.12.2023 | 2,02 | 2,18 | 2,02 | 2,14 | 0,00% | - |
| 27.12.2023 | 2,02 | 2,15 | 2,02 | 2,14 | 0,00% | - |
| 22.12.2023 | 2,12 | 2,15 | 2,11 | 2,14 | 1,42% | - |
| 21.12.2023 | 2,14 | 2,15 | 2,11 | 2,11 | -1,86% | - |
| 20.12.2023 | 1,98 | 2,16 | 1,98 | 2,15 | 2,38% | - |
| 19.12.2023 | 2,07 | 2,11 | 2,07 | 2,10 | 6,60% | - |
| 18.12.2023 | 1,93 | 2,08 | 1,93 | 1,97 | -3,67% | - |
| 15.12.2023 | 1,87 | 2,06 | 1,87 | 2,05 | 4,60% | - |
| 14.12.2023 | 1,70 | 2,00 | 1,70 | 1,96 | 8,01% | - |