Börse:
21,300€
4,93%
Echtzeit-Aktienkurs Ten Square Games S.A.
Bid:
20,480€
Ask:
22,120€
Aktienkurse zur Ten Square Games S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2022 | 20,30 | 20,30 | 20,30 | 20,30 | -5,05% | - |
| 05.08.2022 | 21,38 | 21,38 | 21,38 | 21,38 | 6,16% | - |
| 04.08.2022 | 20,14 | 20,14 | 20,14 | 20,14 | 4,79% | - |
| 03.08.2022 | 19,22 | 19,22 | 19,22 | 19,22 | -0,98% | - |
| 02.08.2022 | 19,41 | 19,41 | 19,41 | 19,41 | 0,78% | - |
| 01.08.2022 | 19,26 | 19,26 | 19,26 | 19,26 | -1,93% | - |
| 29.07.2022 | 19,64 | 19,64 | 19,64 | 19,64 | -1,75% | - |
| 28.07.2022 | 19,99 | 19,99 | 19,99 | 19,99 | -1,04% | - |
| 27.07.2022 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 26.07.2022 | 20,40 | 20,40 | 20,40 | 20,40 | -3,95% | - |
| 25.07.2022 | 21,24 | 21,24 | 21,24 | 21,24 | 0,00% | - |
| 22.07.2022 | 21,24 | 21,24 | 21,24 | 21,24 | 1,05% | - |
| 21.07.2022 | 21,02 | 21,02 | 21,02 | 21,02 | -4,02% | - |
| 20.07.2022 | 21,90 | 21,90 | 21,90 | 21,90 | 6,00% | - |
| 19.07.2022 | 20,66 | 20,66 | 20,66 | 20,66 | -0,96% | - |
| 18.07.2022 | 20,86 | 20,86 | 20,86 | 20,86 | 5,14% | - |
| 15.07.2022 | 19,84 | 19,84 | 19,84 | 19,84 | -0,80% | - |
| 14.07.2022 | 20,00 | 20,00 | 20,00 | 20,00 | -0,10% | - |
| 13.07.2022 | 20,02 | 20,02 | 20,02 | 20,02 | -4,39% | - |
| 12.07.2022 | 20,94 | 20,94 | 20,94 | 20,94 | -2,06% | - |
| 11.07.2022 | 21,38 | 21,38 | 21,38 | 21,38 | -0,56% | - |
| 08.07.2022 | 21,50 | 21,50 | 21,50 | 21,50 | 5,70% | - |
| 07.07.2022 | 20,34 | 20,34 | 20,34 | 20,34 | 0,79% | - |
| 06.07.2022 | 20,18 | 20,18 | 20,18 | 20,18 | -3,90% | - |
| 05.07.2022 | 21,00 | 21,00 | 21,00 | 21,00 | -10,79% | - |
| 04.07.2022 | 23,54 | 23,54 | 23,54 | 23,54 | -0,42% | - |
| 01.07.2022 | 23,64 | 23,64 | 23,64 | 23,64 | -2,15% | - |
| 30.06.2022 | 24,16 | 24,16 | 24,16 | 24,16 | -1,55% | - |
| 29.06.2022 | 24,54 | 24,54 | 24,54 | 24,54 | -5,47% | - |
| 28.06.2022 | 25,96 | 25,96 | 25,96 | 25,96 | 4,42% | - |
| 27.06.2022 | 24,86 | 24,86 | 24,86 | 24,86 | 3,76% | - |
| 24.06.2022 | 23,96 | 23,96 | 23,96 | 23,96 | 3,10% | - |
| 23.06.2022 | 23,24 | 23,24 | 23,24 | 23,24 | 4,03% | - |
| 22.06.2022 | 22,34 | 22,34 | 22,34 | 22,34 | -0,36% | - |
| 21.06.2022 | 22,42 | 22,42 | 22,42 | 22,42 | 2,09% | - |
| 20.06.2022 | 21,96 | 21,96 | 21,96 | 21,96 | 5,17% | - |
| 17.06.2022 | 20,88 | 20,88 | 20,88 | 20,88 | 1,66% | - |
| 16.06.2022 | 20,54 | 20,54 | 20,54 | 20,54 | 1,08% | - |
| 15.06.2022 | 20,32 | 20,32 | 20,32 | 20,32 | -0,49% | - |
| 14.06.2022 | 20,42 | 20,42 | 20,42 | 20,42 | -1,45% | - |
| 13.06.2022 | 20,72 | 20,72 | 20,72 | 20,72 | -7,00% | - |
| 10.06.2022 | 22,28 | 22,28 | 22,28 | 22,28 | 1,00% | - |
| 09.06.2022 | 22,06 | 22,06 | 22,06 | 22,06 | -3,92% | - |
| 08.06.2022 | 22,96 | 22,96 | 22,96 | 22,96 | -3,61% | - |
| 07.06.2022 | 23,82 | 23,82 | 23,82 | 23,82 | -1,89% | - |
| 06.06.2022 | 24,28 | 24,28 | 24,28 | 24,28 | -1,54% | - |
| 03.06.2022 | 24,66 | 24,66 | 24,66 | 24,66 | -0,08% | - |
| 02.06.2022 | 24,68 | 24,68 | 24,68 | 24,68 | -2,53% | - |
| 01.06.2022 | 25,32 | 25,32 | 25,32 | 25,32 | -8,86% | - |
| 31.05.2022 | 27,78 | 27,78 | 27,78 | 27,78 | -3,00% | - |
| 30.05.2022 | 28,64 | 28,64 | 28,64 | 28,64 | 8,73% | - |
| 27.05.2022 | 26,34 | 26,34 | 26,34 | 26,34 | 0,00% | - |
| 26.05.2022 | 26,34 | 26,34 | 26,34 | 26,34 | 2,33% | - |
| 25.05.2022 | 25,74 | 25,74 | 25,74 | 25,74 | -12,45% | - |
| 24.05.2022 | 29,40 | 29,40 | 29,40 | 29,40 | -8,41% | - |
| 23.05.2022 | 32,10 | 32,10 | 32,10 | 32,10 | 2,82% | - |
| 20.05.2022 | 31,22 | 31,22 | 31,22 | 31,22 | 3,58% | - |
| 19.05.2022 | 30,14 | 30,14 | 30,14 | 30,14 | -8,17% | - |
| 18.05.2022 | 32,82 | 32,82 | 32,82 | 32,82 | 1,99% | - |
| 17.05.2022 | 32,18 | 32,18 | 32,18 | 32,18 | -0,37% | - |
| 16.05.2022 | 32,30 | 32,30 | 32,30 | 32,30 | 1,32% | - |
| 13.05.2022 | 31,88 | 31,88 | 31,88 | 31,88 | 1,72% | - |
| 12.05.2022 | 31,34 | 31,34 | 31,34 | 31,34 | -1,32% | - |
| 11.05.2022 | 31,76 | 31,76 | 31,76 | 31,76 | 0,51% | - |
| 10.05.2022 | 31,60 | 31,60 | 31,60 | 31,60 | -1,37% | - |
| 06.05.2022 | 32,04 | 32,04 | 32,04 | 32,04 | -6,59% | - |
| 05.05.2022 | 34,30 | 34,30 | 34,30 | 34,30 | 3,63% | - |
| 04.05.2022 | 33,10 | 33,10 | 33,10 | 33,10 | 3,24% | - |
| 03.05.2022 | 32,06 | 32,06 | 32,06 | 32,06 | 2,69% | - |
| 02.05.2022 | 31,22 | 31,22 | 31,22 | 31,22 | -6,25% | - |
| 29.04.2022 | 33,30 | 33,30 | 33,30 | 33,30 | 4,98% | - |
| 28.04.2022 | 31,72 | 31,72 | 31,72 | 31,72 | -2,46% | - |
| 27.04.2022 | 32,52 | 32,52 | 32,52 | 32,52 | -4,75% | - |
| 26.04.2022 | 34,14 | 34,14 | 34,14 | 34,14 | 1,67% | - |
| 22.04.2022 | 33,58 | 33,58 | 33,58 | 33,58 | -0,71% | - |
| 21.04.2022 | 33,82 | 33,82 | 33,82 | 33,82 | -2,87% | - |
| 20.04.2022 | 34,82 | 34,82 | 34,82 | 34,82 | -0,51% | - |
| 19.04.2022 | 35,00 | 35,00 | 35,00 | 35,00 | 2,64% | - |
| 14.04.2022 | 34,10 | 34,10 | 34,10 | 34,10 | 3,52% | - |
| 13.04.2022 | 32,94 | 32,94 | 32,94 | 32,94 | -3,17% | - |
| 12.04.2022 | 34,02 | 34,02 | 34,02 | 34,02 | 0,86% | - |
| 11.04.2022 | 33,73 | 33,73 | 33,73 | 33,73 | 2,04% | - |
| 08.04.2022 | 33,06 | 33,06 | 33,06 | 33,06 | -8,28% | - |
| 07.04.2022 | 36,04 | 36,04 | 36,04 | 36,04 | -7,66% | - |
| 06.04.2022 | 39,03 | 39,03 | 39,03 | 39,03 | -6,30% | - |
| 05.04.2022 | 41,66 | 41,66 | 41,66 | 41,66 | 0,08% | - |
| 04.04.2022 | 41,62 | 41,62 | 41,62 | 41,62 | -0,73% | - |
| 01.04.2022 | 41,93 | 41,93 | 41,93 | 41,93 | -3,60% | - |
| 31.03.2022 | 43,49 | 43,49 | 43,49 | 43,49 | -3,20% | - |
| 30.03.2022 | 44,93 | 44,93 | 44,93 | 44,93 | 1,86% | - |
| 29.03.2022 | 44,11 | 44,11 | 44,11 | 44,11 | -0,65% | - |
| 28.03.2022 | 44,40 | 44,40 | 44,40 | 44,40 | -1,11% | - |
| 25.03.2022 | 44,90 | 44,90 | 44,90 | 44,90 | 3,18% | - |
| 24.03.2022 | 43,52 | 43,52 | 43,52 | 43,52 | -2,81% | - |
| 23.03.2022 | 44,78 | 44,78 | 44,78 | 44,78 | -0,59% | - |
| 22.03.2022 | 45,04 | 45,04 | 45,04 | 45,04 | -0,21% | - |
| 21.03.2022 | 45,14 | 45,14 | 45,14 | 45,14 | 0,93% | - |
| 18.03.2022 | 44,72 | 44,72 | 44,72 | 44,72 | 2,24% | - |
| 17.03.2022 | 43,74 | 43,74 | 43,74 | 43,74 | 1,25% | - |
| 16.03.2022 | 43,20 | 43,20 | 43,20 | 43,20 | 2,49% | - |