35,190€
-0,06%
Echtzeit-Aktienkurs 11 bit studios SA
Bid:
Ask:
Aktienkurse zur 11 bit studios SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 36,81 | 37,54 | 36,61 | 36,95 | 0,49% | - |
| 04.05.2026 | 37,73 | 38,72 | 36,36 | 36,77 | -2,18% | 2.316,00 |
| 30.04.2026 | 37,41 | 38,03 | 37,24 | 37,59 | 0,11% | 72,00 |
| 29.04.2026 | 37,67 | 38,18 | 37,03 | 37,55 | -0,21% | 638,00 |
| 28.04.2026 | 38,77 | 38,79 | 37,09 | 37,63 | -3,04% | 80,00 |
| 27.04.2026 | 39,35 | 39,76 | 38,41 | 38,81 | -1,57% | 118,00 |
| 24.04.2026 | 40,31 | 40,93 | 39,35 | 39,43 | -2,09% | 1.350,00 |
| 23.04.2026 | 41,47 | 41,87 | 40,03 | 40,27 | -3,08% | - |
| 22.04.2026 | 39,93 | 41,91 | 39,52 | 41,55 | 5,62% | 900,00 |
| 21.04.2026 | 34,75 | 40,62 | 33,52 | 39,34 | 13,21% | 244,00 |
| 20.04.2026 | 34,73 | 35,37 | 34,52 | 34,75 | -0,40% | - |
| 17.04.2026 | 34,73 | 35,24 | 34,57 | 34,89 | 0,46% | 1.311,00 |
| 16.04.2026 | 32,61 | 35,13 | 32,32 | 34,73 | 6,63% | 120,00 |
| 15.04.2026 | 32,21 | 32,59 | 32,11 | 32,57 | 0,99% | 322,00 |
| 14.04.2026 | 32,11 | 32,27 | 31,55 | 32,25 | 0,50% | 14,00 |
| 13.04.2026 | 32,03 | 32,31 | 31,64 | 32,09 | -0,25% | 438,00 |
| 10.04.2026 | 31,81 | 32,63 | 31,81 | 32,17 | 1,00% | - |
| 09.04.2026 | 32,09 | 32,11 | 31,35 | 31,85 | -0,93% | - |
| 08.04.2026 | 31,76 | 32,53 | 31,61 | 32,15 | 2,95% | 87,00 |
| 07.04.2026 | 30,91 | 32,24 | 30,68 | 31,23 | 1,10% | 359,00 |
| 02.04.2026 | 31,05 | 31,29 | 30,40 | 30,89 | -1,34% | 300,00 |
| 01.04.2026 | 30,89 | 31,37 | 30,57 | 31,31 | 1,69% | 1.505,00 |
| 31.03.2026 | 30,43 | 31,09 | 30,37 | 30,79 | 1,72% | - |
| 30.03.2026 | 30,51 | 30,58 | 29,90 | 30,27 | -0,53% | 170,00 |
| 27.03.2026 | 31,19 | 31,19 | 30,17 | 30,43 | -2,31% | 916,00 |
| 26.03.2026 | 31,17 | 31,50 | 30,99 | 31,15 | -0,45% | 384,00 |
| 25.03.2026 | 31,41 | 32,06 | 31,18 | 31,29 | -0,45% | 16,00 |
| 24.03.2026 | 32,03 | 32,03 | 31,19 | 31,43 | -1,87% | - |
| 23.03.2026 | 31,55 | 32,36 | 30,75 | 32,03 | 1,01% | 15,00 |
| 20.03.2026 | 31,63 | 32,25 | 31,25 | 31,71 | 0,13% | 24,00 |
| 19.03.2026 | 32,21 | 32,21 | 30,86 | 31,67 | -1,12% | 21,00 |
| 18.03.2026 | 32,27 | 33,22 | 32,03 | 32,03 | -0,37% | - |
| 17.03.2026 | 31,99 | 32,31 | 31,68 | 32,15 | 0,06% | - |
| 16.03.2026 | 31,65 | 32,36 | 31,52 | 32,13 | 2,16% | 51,00 |
| 13.03.2026 | 31,79 | 31,88 | 31,44 | 31,45 | -1,07% | - |
| 12.03.2026 | 31,79 | 32,07 | 31,67 | 31,79 | -0,38% | - |
| 11.03.2026 | 32,53 | 32,70 | 31,74 | 31,91 | -1,85% | - |
| 10.03.2026 | 32,43 | 33,14 | 32,18 | 32,51 | 0,31% | - |
| 09.03.2026 | 31,85 | 32,45 | 31,03 | 32,41 | 0,06% | 109,00 |
| 06.03.2026 | 32,29 | 32,87 | 32,01 | 32,39 | 0,56% | 56,00 |
| 05.03.2026 | 31,89 | 32,52 | 31,77 | 32,21 | 0,62% | 1.596,00 |
| 04.03.2026 | 31,69 | 32,38 | 31,65 | 32,01 | 0,82% | 3.100,00 |
| 03.03.2026 | 32,71 | 32,73 | 31,49 | 31,75 | -3,35% | 971,00 |
| 02.03.2026 | 33,04 | 33,04 | 32,08 | 32,85 | -1,26% | 890,00 |
| 27.02.2026 | 33,29 | 33,53 | 33,11 | 33,27 | -0,06% | 116,00 |
| 26.02.2026 | 33,37 | 33,66 | 32,90 | 33,29 | -0,30% | 1.040,00 |
| 25.02.2026 | 33,29 | 33,70 | 33,06 | 33,39 | 0,30% | 520,00 |
| 24.02.2026 | 33,61 | 33,76 | 32,97 | 33,29 | -0,95% | - |
| 23.02.2026 | 33,59 | 33,98 | 33,55 | 33,61 | -0,18% | 14,00 |
| 20.02.2026 | 33,97 | 34,28 | 33,21 | 33,67 | -0,88% | 943,00 |
| 19.02.2026 | 34,07 | 34,08 | 33,56 | 33,97 | -0,23% | - |
| 18.02.2026 | 34,17 | 34,22 | 33,52 | 34,05 | -0,41% | - |
| 17.02.2026 | 34,01 | 34,33 | 33,54 | 34,19 | 0,23% | 621,00 |
| 16.02.2026 | 32,81 | 34,19 | 32,79 | 34,11 | 4,15% | 541,00 |
| 13.02.2026 | 32,77 | 32,91 | 32,23 | 32,75 | -0,06% | - |
| 12.02.2026 | 33,41 | 33,46 | 32,53 | 32,77 | -1,86% | 1.092,00 |
| 11.02.2026 | 33,29 | 33,54 | 33,18 | 33,39 | 0,42% | - |
| 10.02.2026 | 33,01 | 33,67 | 32,99 | 33,25 | 0,73% | 36,00 |
| 09.02.2026 | 31,97 | 33,17 | 31,97 | 33,01 | 3,38% | 81,00 |
| 06.02.2026 | 32,85 | 32,87 | 31,64 | 31,93 | -2,62% | 220,00 |
| 05.02.2026 | 33,27 | 33,35 | 32,61 | 32,79 | -1,38% | 187,00 |
| 04.02.2026 | 33,17 | 33,64 | 33,17 | 33,25 | 0,24% | 2.822,00 |
| 03.02.2026 | 33,47 | 33,78 | 32,75 | 33,17 | -0,72% | 306,00 |
| 02.02.2026 | 34,39 | 34,44 | 33,33 | 33,41 | -3,08% | 234,00 |
| 30.01.2026 | 34,37 | 34,84 | 34,31 | 34,47 | 0,06% | 387,00 |
| 29.01.2026 | 35,19 | 35,27 | 34,22 | 34,45 | -2,05% | 30,00 |
| 28.01.2026 | 34,51 | 35,27 | 34,35 | 35,17 | 2,03% | 135,00 |
| 27.01.2026 | 34,41 | 34,61 | 34,29 | 34,47 | 0,17% | 1.386,00 |
| 26.01.2026 | 34,91 | 35,30 | 34,38 | 34,41 | -1,55% | 807,00 |
| 23.01.2026 | 35,79 | 36,37 | 34,87 | 34,95 | -2,46% | 180,00 |
| 22.01.2026 | 35,53 | 35,93 | 35,30 | 35,83 | 0,79% | 39,00 |
| 21.01.2026 | 36,05 | 36,05 | 35,34 | 35,55 | -1,17% | 211,00 |
| 20.01.2026 | 36,41 | 36,52 | 35,65 | 35,97 | -1,26% | 286,00 |
| 19.01.2026 | 36,08 | 36,55 | 36,02 | 36,43 | 0,33% | 271,00 |
| 16.01.2026 | 36,17 | 36,59 | 35,79 | 36,31 | 0,39% | 210,00 |
| 15.01.2026 | 35,83 | 36,35 | 35,71 | 36,17 | 1,12% | 312,00 |
| 14.01.2026 | 36,17 | 36,43 | 35,44 | 35,77 | -1,11% | 15,00 |
| 13.01.2026 | 34,85 | 36,71 | 34,85 | 36,17 | 3,73% | 197,00 |
| 12.01.2026 | 34,21 | 35,03 | 34,21 | 34,87 | 1,87% | 28,00 |
| 09.01.2026 | 34,03 | 34,52 | 33,90 | 34,23 | 0,59% | 158,00 |
| 08.01.2026 | 34,81 | 35,05 | 33,88 | 34,03 | -2,24% | - |
| 07.01.2026 | 34,11 | 34,96 | 33,86 | 34,81 | 1,99% | 209,00 |
| 06.01.2026 | 34,07 | 34,15 | 33,05 | 34,13 | 0,18% | 330,00 |
| 05.01.2026 | 35,23 | 35,23 | 33,92 | 34,07 | -3,29% | - |
| 02.01.2026 | 34,19 | 35,40 | 34,19 | 35,23 | 2,80% | 40,00 |
| 30.12.2025 | 33,63 | 34,47 | 33,63 | 34,27 | 1,84% | 84,00 |
| 29.12.2025 | 33,55 | 33,74 | 33,11 | 33,65 | 2,00% | 1.938,00 |
| 23.12.2025 | 33,61 | 33,84 | 32,93 | 32,99 | -1,90% | 750,00 |
| 22.12.2025 | 33,81 | 33,81 | 32,82 | 33,63 | -0,47% | 4.860,00 |
| 19.12.2025 | 33,95 | 34,30 | 33,21 | 33,79 | -0,50% | 68,00 |
| 18.12.2025 | 35,17 | 35,22 | 33,84 | 33,96 | -3,28% | 474,00 |
| 17.12.2025 | 35,73 | 35,73 | 35,11 | 35,11 | -1,85% | 2.113,00 |
| 16.12.2025 | 36,25 | 36,25 | 35,65 | 35,77 | -1,38% | - |
| 15.12.2025 | 35,60 | 36,87 | 35,60 | 36,27 | -1,25% | 194,00 |
| 12.12.2025 | 36,85 | 36,89 | 36,46 | 36,73 | -0,22% | 900,00 |
| 11.12.2025 | 36,93 | 37,09 | 36,60 | 36,81 | -0,43% | - |
| 10.12.2025 | 37,61 | 38,16 | 36,86 | 36,97 | -1,65% | 8,00 |
| 09.12.2025 | 36,67 | 37,93 | 36,49 | 37,59 | 2,51% | 186,00 |
| 08.12.2025 | 36,81 | 37,03 | 36,47 | 36,67 | -0,38% | 76,00 |
| 05.12.2025 | 38,50 | 38,68 | 36,41 | 36,81 | -2,59% | 746,00 |