22,330€
7,15%
Echtzeit-Aktienkurs Ten Square Games S.A.
Bid:
Ask:
Aktienkurse zur Ten Square Games S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 21,85 | 22,37 | 21,34 | 22,37 | 7,34% | - |
27.03.2024 | 20,84 | 20,84 | 20,84 | 20,84 | 1,86% | - |
26.03.2024 | 20,46 | 20,46 | 20,46 | 20,46 | -0,20% | - |
25.03.2024 | 20,50 | 20,50 | 20,50 | 20,50 | 0,39% | - |
22.03.2024 | 20,42 | 20,42 | 20,42 | 20,42 | -0,10% | - |
21.03.2024 | 20,44 | 20,44 | 20,44 | 20,44 | -0,87% | - |
20.03.2024 | 20,62 | 20,62 | 20,62 | 20,62 | 0,10% | - |
19.03.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,29% | - |
18.03.2024 | 20,66 | 20,66 | 20,66 | 20,66 | -2,36% | - |
15.03.2024 | 21,16 | 21,16 | 21,16 | 21,16 | 1,83% | - |
14.03.2024 | 20,78 | 20,78 | 20,78 | 20,78 | -0,57% | - |
13.03.2024 | 20,90 | 20,90 | 20,90 | 20,90 | 0,67% | - |
12.03.2024 | 20,76 | 20,76 | 20,76 | 20,76 | -0,19% | - |
11.03.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,57% | - |
08.03.2024 | 20,92 | 20,92 | 20,92 | 20,92 | -1,04% | - |
07.03.2024 | 21,14 | 21,14 | 21,14 | 21,14 | 1,93% | - |
06.03.2024 | 20,74 | 20,74 | 20,74 | 20,74 | 1,07% | - |
05.03.2024 | 20,52 | 20,52 | 20,52 | 20,52 | -5,61% | - |
04.03.2024 | 21,74 | 21,74 | 21,74 | 21,74 | -0,09% | - |
01.03.2024 | 21,76 | 21,76 | 21,76 | 21,76 | -5,39% | - |
29.02.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -0,69% | 2,00 |
28.02.2024 | 23,16 | 23,16 | 23,16 | 23,16 | 1,22% | - |
27.02.2024 | 22,88 | 22,88 | 22,88 | 22,88 | -3,95% | - |
26.02.2024 | 23,82 | 23,82 | 23,82 | 23,82 | -2,22% | - |
23.02.2024 | 24,36 | 24,36 | 24,36 | 24,36 | 0,74% | - |
22.02.2024 | 24,18 | 24,18 | 24,18 | 24,18 | -0,74% | - |
21.02.2024 | 23,96 | 24,36 | 23,96 | 24,36 | 0,91% | 10,00 |
20.02.2024 | 24,14 | 24,14 | 24,14 | 24,14 | 0,17% | - |
19.02.2024 | 24,10 | 24,10 | 24,10 | 24,10 | -0,50% | - |
16.02.2024 | 24,22 | 24,22 | 24,22 | 24,22 | -0,33% | - |
15.02.2024 | 24,30 | 24,30 | 24,30 | 24,30 | 1,00% | 45,00 |
14.02.2024 | 24,06 | 24,06 | 24,06 | 24,06 | -0,25% | - |
13.02.2024 | 24,12 | 24,12 | 24,12 | 24,12 | 3,08% | - |
12.02.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,43% | - |
09.02.2024 | 23,30 | 23,30 | 23,30 | 23,30 | 1,30% | - |
08.02.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 3,42% | - |
07.02.2024 | 22,24 | 22,24 | 22,24 | 22,24 | -3,05% | - |
06.02.2024 | 22,94 | 22,94 | 22,94 | 22,94 | -0,52% | - |
05.02.2024 | 23,06 | 23,06 | 23,06 | 23,06 | -1,20% | - |
02.02.2024 | 23,34 | 23,34 | 23,34 | 23,34 | 0,43% | - |
01.02.2024 | 23,24 | 23,24 | 23,24 | 23,24 | 4,68% | - |
31.01.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 1,00% | - |
30.01.2024 | 21,98 | 21,98 | 21,98 | 21,98 | -1,08% | - |
29.01.2024 | 22,22 | 22,22 | 22,22 | 22,22 | -0,54% | - |
26.01.2024 | 22,34 | 22,34 | 22,34 | 22,34 | -1,33% | - |
25.01.2024 | 22,64 | 22,64 | 22,64 | 22,64 | 5,79% | - |
24.01.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,09% | - |
23.01.2024 | 21,38 | 21,38 | 21,38 | 21,38 | 0,56% | - |
22.01.2024 | 21,26 | 21,26 | 21,26 | 21,26 | 2,41% | - |
19.01.2024 | 20,76 | 20,76 | 20,76 | 20,76 | 0,78% | - |
18.01.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -2,28% | - |
17.01.2024 | 21,08 | 21,08 | 21,08 | 21,08 | 1,93% | - |
16.01.2024 | 20,68 | 20,68 | 20,68 | 20,68 | -2,45% | - |
15.01.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,57% | - |
12.01.2024 | 21,08 | 21,08 | 21,08 | 21,08 | -1,86% | - |
11.01.2024 | 21,48 | 21,48 | 21,48 | 21,48 | 0,56% | - |
10.01.2024 | 21,36 | 21,36 | 21,36 | 21,36 | -1,75% | - |
09.01.2024 | 21,74 | 21,74 | 21,74 | 21,74 | -0,46% | - |
08.01.2024 | 21,84 | 21,84 | 21,84 | 21,84 | -0,27% | - |
05.01.2024 | 21,90 | 21,90 | 21,90 | 21,90 | -2,75% | - |
04.01.2024 | 21,84 | 22,52 | 21,84 | 22,52 | 3,30% | 200,00 |
03.01.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -4,30% | - |
02.01.2024 | 21,84 | 22,78 | 21,84 | 22,78 | 2,98% | 45,00 |
29.12.2023 | 22,12 | 22,12 | 22,12 | 22,12 | 1,56% | - |
28.12.2023 | 21,78 | 21,78 | 21,78 | 21,78 | -1,54% | - |
27.12.2023 | 22,12 | 22,12 | 22,12 | 22,12 | -1,95% | - |
22.12.2023 | 22,56 | 22,56 | 22,56 | 22,56 | -0,35% | - |
21.12.2023 | 22,64 | 22,64 | 22,64 | 22,64 | -1,91% | - |
20.12.2023 | 23,08 | 23,08 | 23,08 | 23,08 | -5,80% | - |
19.12.2023 | 23,94 | 24,50 | 23,94 | 24,50 | 6,43% | 116,00 |
18.12.2023 | 23,02 | 23,02 | 23,02 | 23,02 | -0,35% | - |
15.12.2023 | 23,10 | 23,10 | 23,10 | 23,10 | -1,03% | - |
14.12.2023 | 23,34 | 23,34 | 23,34 | 23,34 | 2,73% | - |
13.12.2023 | 22,72 | 22,72 | 22,72 | 22,72 | -0,09% | - |
12.12.2023 | 22,74 | 22,74 | 22,74 | 22,74 | 0,62% | - |
11.12.2023 | 22,60 | 22,60 | 22,60 | 22,60 | 6,81% | - |
08.12.2023 | 21,16 | 21,16 | 21,16 | 21,16 | 0,19% | - |
07.12.2023 | 21,12 | 21,12 | 21,12 | 21,12 | -0,19% | - |
06.12.2023 | 21,10 | 21,16 | 21,10 | 21,16 | 0,47% | 8,00 |
05.12.2023 | 21,06 | 21,06 | 21,06 | 21,06 | -3,75% | - |
04.12.2023 | 21,24 | 21,88 | 21,24 | 21,88 | 4,19% | 1.000,00 |
01.12.2023 | 21,00 | 21,00 | 21,00 | 21,00 | 3,14% | - |
30.11.2023 | 20,36 | 20,36 | 20,36 | 20,36 | -0,29% | - |
29.11.2023 | 20,42 | 20,42 | 20,42 | 20,42 | 0,39% | - |
28.11.2023 | 20,34 | 20,34 | 20,34 | 20,34 | 0,69% | - |
27.11.2023 | 20,20 | 20,20 | 20,20 | 20,20 | -0,69% | - |
24.11.2023 | 20,34 | 20,34 | 20,34 | 20,34 | 0,59% | - |
23.11.2023 | 20,22 | 20,22 | 20,22 | 20,22 | -5,07% | - |
22.11.2023 | 21,20 | 21,30 | 21,20 | 21,30 | 7,90% | 6,00 |
21.11.2023 | 19,74 | 19,74 | 19,74 | 19,74 | 2,97% | - |
20.11.2023 | 19,17 | 19,17 | 19,17 | 19,17 | 0,58% | - |
17.11.2023 | 19,06 | 19,06 | 19,06 | 19,06 | -1,55% | - |
16.11.2023 | 19,36 | 19,36 | 19,36 | 19,36 | 0,00% | - |
15.11.2023 | 19,06 | 19,36 | 19,06 | 19,36 | 5,73% | 300,00 |
14.11.2023 | 18,31 | 18,31 | 18,31 | 18,31 | -2,45% | - |
13.11.2023 | 18,77 | 18,77 | 18,77 | 18,77 | -0,05% | - |
10.11.2023 | 18,78 | 18,78 | 18,78 | 18,78 | 1,46% | - |
09.11.2023 | 18,51 | 18,51 | 18,51 | 18,51 | 0,27% | - |
08.11.2023 | 18,46 | 18,46 | 18,46 | 18,46 | -1,07% | - |
07.11.2023 | 18,66 | 18,66 | 18,66 | 18,66 | -0,37% | - |