£2,741
-0,87%
Echtzeit-Aktienkurs Team17 Group plc
Bid:
Ask:
Aktienkurse zur Team17 Group plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 2,75 | 2,78 | 2,74 | 2,74 | -0,93% | - |
| 25.04.2024 | 2,77 | 2,77 | 2,76 | 2,76 | -0,07% | - |
| 24.04.2024 | 2,65 | 2,77 | 2,65 | 2,77 | 4,36% | - |
| 23.04.2024 | 2,57 | 2,66 | 2,57 | 2,65 | 3,43% | - |
| 22.04.2024 | 2,55 | 2,57 | 2,55 | 2,56 | 0,27% | - |
| 19.04.2024 | 2,49 | 2,56 | 2,49 | 2,56 | 1,61% | - |
| 18.04.2024 | 2,50 | 2,52 | 2,50 | 2,52 | 0,16% | - |
| 17.04.2024 | 2,51 | 2,51 | 2,51 | 2,51 | 0,08% | - |
| 16.04.2024 | 2,36 | 2,51 | 2,36 | 2,51 | -2,79% | - |
| 15.04.2024 | 2,55 | 2,58 | 2,55 | 2,58 | 2,16% | - |
| 12.04.2024 | 2,50 | 2,53 | 2,49 | 2,53 | 0,51% | - |
| 11.04.2024 | 2,48 | 2,51 | 2,48 | 2,51 | 3,67% | - |
| 10.04.2024 | 2,35 | 2,43 | 2,35 | 2,43 | 2,74% | - |
| 09.04.2024 | 2,34 | 2,36 | 2,31 | 2,36 | 2,18% | - |
| 08.04.2024 | 2,29 | 2,31 | 2,29 | 2,31 | 2,20% | - |
| 05.04.2024 | 2,16 | 2,29 | 2,16 | 2,26 | -0,02% | - |
| 04.04.2024 | 2,22 | 2,34 | 2,22 | 2,26 | -3,15% | - |
| 03.04.2024 | 2,34 | 2,34 | 2,33 | 2,33 | -0,34% | - |
| 02.04.2024 | 2,36 | 2,36 | 2,34 | 2,34 | -1,09% | - |
| 28.03.2024 | 2,35 | 2,37 | 2,35 | 2,37 | 0,37% | - |
| 27.03.2024 | 2,30 | 2,36 | 2,30 | 2,36 | 2,14% | - |
| 26.03.2024 | 2,29 | 2,31 | 2,29 | 2,31 | 0,05% | - |
| 25.03.2024 | 2,29 | 2,32 | 2,29 | 2,31 | -0,26% | - |
| 22.03.2024 | 2,31 | 2,32 | 2,31 | 2,31 | 1,04% | - |
| 21.03.2024 | 2,23 | 2,29 | 2,23 | 2,29 | 2,40% | - |
| 20.03.2024 | 2,24 | 2,24 | 2,24 | 2,24 | -0,09% | - |
| 19.03.2024 | 2,24 | 2,24 | 2,24 | 2,24 | -0,09% | - |
| 18.03.2024 | 2,27 | 2,27 | 2,24 | 2,24 | -3,83% | - |
| 15.03.2024 | 2,34 | 2,35 | 2,33 | 2,33 | -1,52% | - |
| 14.03.2024 | 2,35 | 2,37 | 2,35 | 2,37 | -0,02% | - |
| 13.03.2024 | 2,34 | 2,37 | 2,34 | 2,37 | -0,41% | - |
| 12.03.2024 | 2,42 | 2,42 | 2,38 | 2,38 | -2,50% | - |
| 11.03.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -0,01% | - |
| 08.03.2024 | 2,43 | 2,44 | 2,43 | 2,44 | 0,04% | - |
| 07.03.2024 | 2,39 | 2,44 | 2,39 | 2,44 | 1,70% | - |
| 06.03.2024 | 2,34 | 2,40 | 2,34 | 2,40 | 1,24% | - |
| 05.03.2024 | 2,34 | 2,37 | 2,34 | 2,37 | 0,02% | - |
| 04.03.2024 | 2,34 | 2,37 | 2,34 | 2,37 | 0,25% | - |
| 01.03.2024 | 2,35 | 2,37 | 2,35 | 2,36 | -0,22% | - |
| 29.02.2024 | 2,39 | 2,41 | 2,36 | 2,37 | -0,87% | - |
| 28.02.2024 | 2,39 | 2,42 | 2,39 | 2,39 | -1,04% | - |
| 27.02.2024 | 2,35 | 2,41 | 2,35 | 2,41 | 1,95% | - |
| 26.02.2024 | 2,44 | 2,44 | 2,34 | 2,37 | -3,98% | - |
| 23.02.2024 | 2,58 | 2,58 | 2,46 | 2,46 | -5,08% | - |
| 22.02.2024 | 2,64 | 2,67 | 2,60 | 2,60 | -5,48% | - |
| 21.02.2024 | 2,74 | 2,75 | 2,74 | 2,75 | 0,27% | - |
| 20.02.2024 | 2,72 | 2,74 | 2,72 | 2,74 | 0,03% | - |
| 19.02.2024 | 2,72 | 2,74 | 2,72 | 2,74 | 1,82% | - |
| 16.02.2024 | 2,69 | 2,69 | 2,69 | 2,69 | -0,03% | - |
| 15.02.2024 | 2,63 | 2,69 | 2,62 | 2,69 | 3,94% | - |
| 14.02.2024 | 2,51 | 2,59 | 2,51 | 2,59 | 2,85% | - |
| 13.02.2024 | 2,39 | 2,54 | 2,39 | 2,52 | 5,31% | - |
| 12.02.2024 | 2,37 | 2,39 | 2,37 | 2,39 | -0,02% | - |
| 09.02.2024 | 2,39 | 2,39 | 2,39 | 2,39 | 1,00% | - |
| 08.02.2024 | 2,38 | 2,39 | 2,36 | 2,37 | -4,11% | - |
| 07.02.2024 | 2,51 | 2,51 | 2,47 | 2,47 | -2,25% | - |
| 06.02.2024 | 2,50 | 2,52 | 2,50 | 2,52 | 0,41% | - |
| 05.02.2024 | 2,40 | 2,52 | 2,40 | 2,51 | 0,88% | - |
| 02.02.2024 | 2,53 | 2,55 | 2,49 | 2,49 | -2,68% | - |
| 01.02.2024 | 2,76 | 2,76 | 2,56 | 2,56 | -8,08% | - |
| 31.01.2024 | 2,78 | 2,87 | 2,78 | 2,79 | 2,33% | - |
| 30.01.2024 | 2,49 | 2,72 | 2,49 | 2,72 | 9,35% | - |
| 29.01.2024 | 2,51 | 2,51 | 2,49 | 2,49 | -0,82% | - |
| 26.01.2024 | 2,28 | 2,51 | 2,28 | 2,51 | 9,74% | - |
| 25.01.2024 | 2,15 | 2,29 | 2,15 | 2,29 | 8,23% | - |
| 24.01.2024 | 2,04 | 2,11 | 2,04 | 2,11 | 2,55% | - |
| 23.01.2024 | 1,98 | 2,07 | 1,98 | 2,06 | 3,94% | - |
| 22.01.2024 | 1,98 | 1,99 | 1,98 | 1,98 | -2,27% | - |
| 19.01.2024 | 2,09 | 2,09 | 2,03 | 2,03 | -2,63% | - |
| 18.01.2024 | 1,96 | 2,08 | 1,96 | 2,08 | 6,33% | - |
| 17.01.2024 | 1,95 | 1,96 | 1,95 | 1,96 | -0,04% | - |
| 16.01.2024 | 1,94 | 1,96 | 1,94 | 1,96 | 0,89% | - |
| 15.01.2024 | 1,96 | 1,96 | 1,94 | 1,94 | -1,19% | - |
| 12.01.2024 | 1,98 | 1,98 | 1,97 | 1,97 | 0,54% | - |
| 11.01.2024 | 1,95 | 1,96 | 1,95 | 1,96 | -0,35% | - |
| 10.01.2024 | 1,95 | 1,96 | 1,95 | 1,96 | 0,07% | - |
| 09.01.2024 | 1,95 | 1,96 | 1,95 | 1,96 | -0,13% | - |
| 08.01.2024 | 1,90 | 1,96 | 1,90 | 1,96 | 2,76% | - |
| 05.01.2024 | 1,91 | 1,92 | 1,91 | 1,91 | 0,04% | - |
| 04.01.2024 | 1,91 | 1,92 | 1,91 | 1,91 | -0,12% | - |
| 03.01.2024 | 1,89 | 1,91 | 1,89 | 1,91 | 0,53% | - |
| 02.01.2024 | 1,86 | 1,90 | 1,86 | 1,90 | 1,08% | - |
| 29.12.2023 | 1,84 | 1,89 | 1,84 | 1,88 | 1,26% | - |
| 28.12.2023 | 1,84 | 1,88 | 1,84 | 1,86 | -0,28% | - |
| 27.12.2023 | 1,84 | 1,86 | 1,84 | 1,86 | 0,36% | - |
| 22.12.2023 | 1,83 | 1,86 | 1,83 | 1,86 | 1,03% | - |
| 21.12.2023 | 1,86 | 1,86 | 1,84 | 1,84 | -1,15% | - |
| 20.12.2023 | 1,81 | 1,86 | 1,81 | 1,86 | 2,40% | - |
| 19.12.2023 | 1,75 | 1,82 | 1,75 | 1,82 | 1,75% | - |
| 18.12.2023 | 1,75 | 1,79 | 1,75 | 1,78 | 1,27% | - |
| 15.12.2023 | 1,65 | 1,76 | 1,65 | 1,76 | 4,15% | - |
| 14.12.2023 | 1,55 | 1,70 | 1,55 | 1,69 | 8,60% | - |
| 13.12.2023 | 1,56 | 1,56 | 1,56 | 1,56 | -0,09% | - |
| 12.12.2023 | 1,56 | 1,56 | 1,56 | 1,56 | 0,07% | - |
| 11.12.2023 | 1,56 | 1,56 | 1,56 | 1,56 | -0,08% | - |
| 08.12.2023 | 1,58 | 1,58 | 1,53 | 1,56 | -1,64% | - |
| 07.12.2023 | 1,58 | 1,59 | 1,58 | 1,59 | 0,09% | - |
| 06.12.2023 | 1,58 | 1,58 | 1,58 | 1,58 | 1,15% | - |
| 05.12.2023 | 1,58 | 1,58 | 1,51 | 1,57 | -1,73% | - |
| 04.12.2023 | 1,66 | 1,66 | 1,59 | 1,59 | -4,24% | - |