Börse:
109,100€
-0,27%
Echtzeit-Aktienkurs Ten Square Games S.A.
Bid:
104,800€
Ask:
113,400€
Aktienkurse zur Ten Square Games S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.01.2021 | 108,90 | 110,80 | 108,50 | 109,10 | -0,27% | - |
| 25.01.2021 | 107,80 | 110,20 | 107,80 | 109,40 | 0,37% | 63,00 |
| 22.01.2021 | 108,00 | 109,00 | 108,00 | 109,00 | 6,86% | 95,00 |
| 21.01.2021 | 108,00 | 108,00 | 102,00 | 102,00 | -5,73% | 33,00 |
| 20.01.2021 | 108,20 | 108,20 | 108,20 | 108,20 | -5,58% | - |
| 19.01.2021 | 109,20 | 115,80 | 108,20 | 114,60 | 4,95% | 66,00 |
| 18.01.2021 | 107,40 | 109,20 | 107,40 | 109,20 | -2,85% | 94,00 |
| 15.01.2021 | 112,00 | 112,40 | 112,00 | 112,40 | 1,08% | 144,00 |
| 14.01.2021 | 111,20 | 111,20 | 111,20 | 111,20 | -5,76% | - |
| 13.01.2021 | 118,00 | 118,00 | 118,00 | 118,00 | -0,17% | - |
| 12.01.2021 | 118,00 | 118,60 | 118,00 | 118,20 | -5,59% | 66,00 |
| 11.01.2021 | 118,00 | 125,20 | 118,00 | 125,20 | 10,99% | 69,00 |
| 08.01.2021 | 112,80 | 112,80 | 112,80 | 112,80 | -0,18% | - |
| 07.01.2021 | 116,80 | 118,20 | 113,00 | 113,00 | -4,07% | 30,00 |
| 06.01.2021 | 116,60 | 117,80 | 116,60 | 117,80 | 0,17% | 10,00 |
| 05.01.2021 | 117,60 | 117,60 | 117,60 | 117,60 | -2,00% | - |
| 04.01.2021 | 119,60 | 120,00 | 119,60 | 120,00 | 1,18% | 17,00 |
| 30.12.2020 | 116,40 | 119,00 | 116,40 | 118,60 | -1,17% | 209,00 |
| 29.12.2020 | 116,80 | 120,00 | 116,80 | 120,00 | 2,56% | 18,00 |
| 28.12.2020 | 111,20 | 118,00 | 111,20 | 117,00 | -0,85% | 96,00 |
| 23.12.2020 | 109,40 | 118,00 | 109,40 | 118,00 | 9,26% | 74,00 |
| 22.12.2020 | 108,00 | 108,00 | 108,00 | 108,00 | 1,12% | - |
| 21.12.2020 | 112,00 | 113,20 | 106,80 | 106,80 | -5,49% | 58,00 |
| 18.12.2020 | 114,40 | 115,40 | 113,00 | 113,00 | -7,83% | 45,00 |
| 17.12.2020 | 112,20 | 122,60 | 112,20 | 122,60 | 9,46% | 21,00 |
| 16.12.2020 | 112,00 | 112,00 | 112,00 | 112,00 | 0,00% | - |
| 15.12.2020 | 113,40 | 116,20 | 112,00 | 112,00 | -3,61% | 24,00 |
| 14.12.2020 | 116,00 | 116,20 | 114,00 | 116,20 | -0,17% | 136,00 |
| 11.12.2020 | 116,00 | 116,40 | 116,00 | 116,40 | 0,34% | 80,00 |
| 10.12.2020 | 116,00 | 116,00 | 116,00 | 116,00 | 0,87% | 17,00 |
| 09.12.2020 | 115,00 | 115,00 | 115,00 | 115,00 | 0,70% | 9,00 |
| 08.12.2020 | 114,00 | 114,20 | 114,00 | 114,20 | -3,71% | 6,00 |
| 07.12.2020 | 118,60 | 118,60 | 118,60 | 118,60 | -1,17% | - |
| 04.12.2020 | 118,40 | 123,20 | 118,00 | 120,00 | -0,83% | 128,00 |
| 03.12.2020 | 114,20 | 121,00 | 114,20 | 121,00 | 5,22% | 10,00 |
| 02.12.2020 | 111,80 | 119,00 | 111,80 | 115,00 | -2,04% | 37,00 |
| 01.12.2020 | 124,40 | 124,40 | 115,00 | 117,40 | -10,65% | 229,00 |
| 30.11.2020 | 121,20 | 131,60 | 121,20 | 131,40 | 4,29% | 12,00 |
| 27.11.2020 | 125,00 | 126,00 | 124,20 | 126,00 | -3,08% | 34,00 |
| 26.11.2020 | 130,00 | 130,00 | 130,00 | 130,00 | 0,00% | - |
| 25.11.2020 | 129,20 | 130,00 | 129,20 | 130,00 | -3,99% | 30,00 |
| 24.11.2020 | 134,20 | 135,40 | 132,00 | 135,40 | 1,80% | 25,00 |
| 23.11.2020 | 133,00 | 133,00 | 133,00 | 133,00 | -1,34% | - |
| 20.11.2020 | 134,80 | 134,80 | 134,80 | 134,80 | -4,80% | - |
| 19.11.2020 | 131,40 | 141,60 | 131,40 | 141,60 | 6,79% | 20,00 |
| 18.11.2020 | 124,00 | 132,60 | 124,00 | 132,60 | 5,41% | 100,00 |
| 17.11.2020 | 122,00 | 125,80 | 120,80 | 125,80 | -1,10% | 14,00 |
| 16.11.2020 | 126,40 | 127,20 | 124,20 | 127,20 | -1,55% | 81,00 |
| 13.11.2020 | 129,20 | 129,20 | 129,20 | 129,20 | 0,62% | - |
| 12.11.2020 | 131,00 | 131,00 | 128,40 | 128,40 | -5,73% | 20,00 |
| 11.11.2020 | 130,00 | 136,20 | 130,00 | 136,20 | 2,41% | 7,00 |
| 10.11.2020 | 137,40 | 137,40 | 133,00 | 133,00 | -7,64% | 45,00 |
| 09.11.2020 | 142,20 | 154,00 | 138,20 | 144,00 | 2,71% | 72,00 |
| 06.11.2020 | 140,20 | 140,20 | 140,20 | 140,20 | 1,74% | - |
| 05.11.2020 | 137,80 | 137,80 | 137,80 | 137,80 | -3,91% | - |
| 04.11.2020 | 136,00 | 143,40 | 136,00 | 143,40 | 0,84% | 100,00 |
| 03.11.2020 | 136,20 | 142,20 | 136,20 | 142,20 | 5,18% | 17,00 |
| 02.11.2020 | 140,40 | 140,40 | 135,20 | 135,20 | -3,84% | 32,00 |
| 30.10.2020 | 142,40 | 142,40 | 140,60 | 140,60 | 2,63% | 18,00 |
| 29.10.2020 | 133,00 | 142,40 | 133,00 | 137,00 | 2,85% | 33,00 |
| 28.10.2020 | 142,20 | 142,20 | 133,20 | 133,20 | -2,92% | 67,00 |
| 27.10.2020 | 137,20 | 137,20 | 137,20 | 137,20 | -4,32% | - |
| 26.10.2020 | 138,20 | 143,40 | 138,20 | 143,40 | 1,70% | 7,00 |
| 23.10.2020 | 141,40 | 141,40 | 141,00 | 141,00 | -2,76% | 45,00 |
| 22.10.2020 | 141,00 | 145,00 | 141,00 | 145,00 | 0,00% | 15,00 |
| 21.10.2020 | 141,00 | 145,20 | 141,00 | 145,00 | -4,86% | 92,00 |
| 20.10.2020 | 147,00 | 152,40 | 147,00 | 152,40 | -0,26% | 7,00 |
| 19.10.2020 | 152,00 | 155,20 | 152,00 | 152,80 | 1,06% | 70,00 |
| 16.10.2020 | 140,20 | 151,20 | 140,00 | 151,20 | 8,00% | 280,00 |
| 15.10.2020 | 140,00 | 140,00 | 135,00 | 140,00 | -3,31% | 108,00 |
| 14.10.2020 | 145,00 | 146,00 | 139,40 | 144,80 | -2,03% | 118,00 |
| 13.10.2020 | 143,40 | 148,60 | 135,20 | 147,80 | 2,50% | 353,00 |
| 12.10.2020 | 129,00 | 144,20 | 128,00 | 144,20 | 19,37% | 627,00 |
| 09.10.2020 | 120,80 | 120,80 | 120,80 | 120,80 | 2,20% | - |
| 08.10.2020 | 118,20 | 118,20 | 118,20 | 118,20 | -5,44% | - |
| 07.10.2020 | 119,60 | 125,00 | 119,60 | 125,00 | -0,48% | 16,00 |
| 06.10.2020 | 125,20 | 131,20 | 124,40 | 125,60 | -4,41% | 419,00 |
| 05.10.2020 | 128,20 | 133,80 | 128,20 | 131,40 | 3,96% | 42,00 |
| 02.10.2020 | 123,20 | 126,40 | 123,20 | 126,40 | 2,10% | - |
| 01.10.2020 | 121,40 | 123,80 | 121,40 | 123,80 | 2,15% | - |
| 30.09.2020 | 120,80 | 121,20 | 120,00 | 121,20 | 1,68% | - |
| 29.09.2020 | 116,80 | 119,20 | 116,80 | 119,20 | 1,36% | - |
| 28.09.2020 | 114,00 | 117,80 | 114,00 | 117,60 | 2,80% | - |
| 25.09.2020 | 111,40 | 114,40 | 111,40 | 114,40 | 0,00% | - |
| 24.09.2020 | 114,40 | 114,40 | 114,40 | 114,40 | -2,39% | - |
| 23.09.2020 | 117,20 | 117,20 | 117,20 | 117,20 | -7,13% | - |
| 22.09.2020 | 126,20 | 126,20 | 126,20 | 126,20 | 1,94% | 56,00 |
| 21.09.2020 | 123,80 | 123,80 | 123,80 | 123,80 | 0,98% | - |
| 18.09.2020 | 120,40 | 122,60 | 120,00 | 122,60 | 3,03% | - |
| 17.09.2020 | 120,20 | 120,20 | 118,40 | 119,00 | -5,03% | - |
| 16.09.2020 | 122,70 | 126,80 | 122,70 | 125,30 | 1,70% | - |
| 15.09.2020 | 123,40 | 123,80 | 121,30 | 123,20 | -0,16% | - |
| 14.09.2020 | 121,80 | 123,90 | 121,40 | 123,40 | 4,22% | - |
| 11.09.2020 | 118,60 | 118,60 | 118,20 | 118,40 | -0,17% | - |
| 10.09.2020 | 119,80 | 120,00 | 116,60 | 118,60 | -0,67% | - |
| 09.09.2020 | 119,40 | 119,40 | 119,40 | 119,40 | -1,00% | - |
| 08.09.2020 | 118,20 | 120,60 | 115,60 | 120,60 | -5,78% | - |
| 07.09.2020 | 114,80 | 128,00 | 114,80 | 128,00 | 7,38% | 26,00 |
| 04.09.2020 | 119,20 | 119,20 | 119,20 | 119,20 | -4,49% | - |
| 03.09.2020 | 124,80 | 124,80 | 124,80 | 124,80 | 1,96% | - |