36,275€
-2,75%
Echtzeit-Aktienkurs 11 bit studios SA
Bid:
Ask:
Aktienkurse zur 11 bit studios SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 37,23 | 37,85 | 36,08 | 36,25 | -2,82% | 815,00 |
| 19.12.2024 | 38,10 | 38,55 | 37,00 | 37,30 | -2,10% | 274,00 |
| 18.12.2024 | 35,53 | 40,53 | 35,18 | 38,10 | 7,25% | 416,00 |
| 17.12.2024 | 40,30 | 40,30 | 35,08 | 35,53 | -11,85% | 1.253,00 |
| 16.12.2024 | 41,20 | 42,53 | 40,25 | 40,30 | -2,18% | 231,00 |
| 13.12.2024 | 40,08 | 41,25 | 39,45 | 41,20 | 2,81% | 275,00 |
| 12.12.2024 | 47,43 | 47,60 | 39,03 | 40,08 | -15,54% | 1.836,00 |
| 11.12.2024 | 60,45 | 60,60 | 46,80 | 47,45 | -21,51% | 891,00 |
| 10.12.2024 | 60,30 | 60,75 | 59,60 | 60,45 | 0,17% | 25,00 |
| 09.12.2024 | 59,30 | 61,60 | 58,80 | 60,35 | 1,77% | 60,00 |
| 06.12.2024 | 59,10 | 60,20 | 58,85 | 59,30 | 0,34% | 78,00 |
| 05.12.2024 | 58,05 | 59,35 | 58,00 | 59,10 | 1,81% | 13,00 |
| 04.12.2024 | 57,75 | 58,15 | 57,15 | 58,05 | 0,52% | 39,00 |
| 03.12.2024 | 59,10 | 59,30 | 57,35 | 57,75 | -2,28% | 8,00 |
| 02.12.2024 | 58,55 | 59,75 | 57,95 | 59,10 | 0,94% | - |
| 29.11.2024 | 59,50 | 59,65 | 58,10 | 58,55 | -1,60% | 640,00 |
| 28.11.2024 | 58,70 | 59,55 | 58,35 | 59,50 | 1,36% | 30,00 |
| 27.11.2024 | 59,65 | 60,10 | 58,00 | 58,70 | -1,59% | - |
| 26.11.2024 | 58,40 | 60,25 | 58,00 | 59,65 | 1,88% | 30,00 |
| 25.11.2024 | 56,70 | 58,65 | 56,45 | 58,55 | 3,35% | 118,00 |
| 22.11.2024 | 55,90 | 56,85 | 55,10 | 56,65 | 1,34% | 98,00 |
| 21.11.2024 | 55,45 | 56,60 | 55,10 | 55,90 | 0,72% | 32,00 |
| 20.11.2024 | 55,30 | 57,25 | 55,15 | 55,50 | 0,54% | 61,00 |
| 19.11.2024 | 57,85 | 57,90 | 53,75 | 55,20 | -4,42% | 191,00 |
| 18.11.2024 | 60,25 | 60,40 | 57,20 | 57,75 | -4,15% | 202,00 |
| 15.11.2024 | 61,95 | 67,50 | 60,15 | 60,25 | -2,82% | 86,00 |
| 14.11.2024 | 62,40 | 62,90 | 61,30 | 62,00 | -0,72% | 4,00 |
| 13.11.2024 | 61,75 | 63,80 | 60,90 | 62,45 | 1,05% | - |
| 12.11.2024 | 62,65 | 63,15 | 61,00 | 61,80 | -1,36% | 50,00 |
| 11.11.2024 | 63,05 | 63,40 | 62,60 | 62,65 | -0,63% | 141,00 |
| 08.11.2024 | 62,85 | 63,20 | 62,25 | 63,05 | 0,32% | 16,00 |
| 07.11.2024 | 61,30 | 63,20 | 61,30 | 62,85 | 2,36% | 10,00 |
| 06.11.2024 | 59,70 | 62,05 | 59,70 | 61,40 | 2,33% | 10,00 |
| 05.11.2024 | 59,75 | 60,65 | 59,55 | 60,00 | 0,50% | 45,00 |
| 04.11.2024 | 59,20 | 60,20 | 58,85 | 59,70 | 0,93% | 50,00 |
| 01.11.2024 | 58,60 | 59,40 | 58,20 | 59,15 | 0,85% | - |
| 31.10.2024 | 59,30 | 59,40 | 58,30 | 58,65 | -1,10% | 60,00 |
| 30.10.2024 | 60,55 | 60,70 | 58,90 | 59,30 | -2,15% | 20,00 |
| 29.10.2024 | 61,10 | 61,70 | 60,35 | 60,60 | -0,82% | - |
| 28.10.2024 | 59,60 | 62,75 | 59,50 | 61,10 | 2,69% | 31,00 |
| 25.10.2024 | 58,95 | 60,10 | 58,75 | 59,50 | 0,85% | 87,00 |
| 24.10.2024 | 59,05 | 59,75 | 58,90 | 59,00 | -0,08% | 56,00 |
| 23.10.2024 | 60,80 | 60,95 | 57,95 | 59,05 | -2,72% | 226,00 |
| 22.10.2024 | 60,75 | 61,20 | 60,00 | 60,70 | -0,08% | 95,00 |
| 21.10.2024 | 63,05 | 63,40 | 60,05 | 60,75 | -3,72% | 40,00 |
| 18.10.2024 | 62,50 | 64,35 | 62,05 | 63,10 | 0,96% | 132,00 |
| 17.10.2024 | 63,15 | 63,30 | 62,00 | 62,50 | -1,11% | 44,00 |
| 16.10.2024 | 64,70 | 65,25 | 62,70 | 63,20 | -2,39% | 70,00 |
| 15.10.2024 | 65,70 | 66,55 | 64,50 | 64,75 | -1,37% | 222,00 |
| 14.10.2024 | 64,10 | 68,15 | 64,00 | 65,65 | 2,42% | 128,00 |
| 11.10.2024 | 61,30 | 64,30 | 59,95 | 64,10 | 4,57% | 120,00 |
| 10.10.2024 | 64,40 | 64,50 | 60,15 | 61,30 | -4,74% | 395,00 |
| 09.10.2024 | 65,00 | 65,20 | 63,65 | 64,35 | -1,08% | 637,00 |
| 08.10.2024 | 67,45 | 67,45 | 64,10 | 65,05 | -3,56% | 232,00 |
| 07.10.2024 | 68,15 | 69,00 | 66,95 | 67,45 | -1,03% | 284,00 |
| 04.10.2024 | 68,25 | 68,90 | 66,65 | 68,15 | -0,15% | 292,00 |
| 03.10.2024 | 70,15 | 70,45 | 67,70 | 68,25 | -2,99% | 646,00 |
| 02.10.2024 | 71,85 | 72,15 | 68,05 | 70,35 | -1,95% | 510,00 |
| 01.10.2024 | 74,00 | 74,05 | 70,15 | 71,75 | -3,04% | 93,00 |
| 30.09.2024 | 75,65 | 77,55 | 72,95 | 74,00 | -2,05% | 67,00 |
| 27.09.2024 | 73,05 | 78,80 | 72,85 | 75,55 | 3,42% | 73,00 |
| 26.09.2024 | 70,10 | 75,70 | 70,05 | 73,05 | 4,36% | 498,00 |
| 25.09.2024 | 70,75 | 73,55 | 68,20 | 70,00 | -1,27% | 167,00 |
| 24.09.2024 | 80,85 | 82,55 | 69,90 | 70,90 | -12,25% | 114,00 |
| 23.09.2024 | 126,20 | 127,00 | 75,20 | 80,80 | -35,97% | 738,00 |
| 20.09.2024 | 127,00 | 129,60 | 120,10 | 126,20 | -0,71% | 239,00 |
| 19.09.2024 | 137,20 | 137,20 | 111,60 | 127,10 | -7,09% | 10,00 |
| 18.09.2024 | 147,90 | 148,10 | 135,10 | 136,80 | -7,51% | 19,00 |
| 17.09.2024 | 147,90 | 148,10 | 144,00 | 147,90 | 0,07% | 19,00 |
| 16.09.2024 | 145,10 | 150,60 | 145,00 | 147,80 | 1,93% | 11,00 |
| 13.09.2024 | 145,30 | 145,70 | 143,70 | 145,00 | -0,14% | - |
| 12.09.2024 | 141,80 | 145,90 | 141,10 | 145,20 | 2,40% | 27,00 |
| 11.09.2024 | 148,00 | 149,20 | 141,30 | 141,80 | -4,32% | 10,00 |
| 10.09.2024 | 141,70 | 148,60 | 141,70 | 148,20 | 4,44% | 5,00 |
| 09.09.2024 | 144,40 | 144,50 | 139,20 | 141,90 | -1,46% | - |
| 06.09.2024 | 139,10 | 144,80 | 135,40 | 144,00 | 3,45% | - |
| 05.09.2024 | 146,30 | 146,60 | 139,00 | 139,20 | -4,92% | - |
| 04.09.2024 | 146,70 | 147,10 | 143,30 | 146,40 | -0,48% | 15,00 |
| 03.09.2024 | 148,70 | 149,80 | 146,70 | 147,10 | -1,08% | - |
| 02.09.2024 | 148,60 | 148,90 | 146,40 | 148,70 | 0,07% | - |
| 30.08.2024 | 147,00 | 148,90 | 146,90 | 148,60 | 1,09% | - |
| 29.08.2024 | 147,50 | 149,20 | 146,20 | 147,00 | -0,27% | - |
| 28.08.2024 | 145,60 | 148,90 | 145,20 | 147,40 | 1,38% | - |
| 27.08.2024 | 146,70 | 149,20 | 145,10 | 145,40 | -0,82% | 7,00 |
| 26.08.2024 | 148,40 | 150,70 | 146,10 | 146,60 | -1,35% | - |
| 23.08.2024 | 148,70 | 149,50 | 147,20 | 148,60 | 0,07% | - |
| 22.08.2024 | 149,40 | 151,50 | 148,00 | 148,50 | -0,67% | - |
| 21.08.2024 | 147,20 | 154,10 | 145,50 | 149,50 | 1,70% | 5,00 |
| 20.08.2024 | 148,10 | 149,60 | 146,70 | 147,00 | -0,74% | - |
| 19.08.2024 | 146,40 | 148,40 | 144,80 | 148,10 | 1,09% | - |
| 16.08.2024 | 144,20 | 147,00 | 144,20 | 146,50 | 1,60% | - |
| 15.08.2024 | 145,30 | 145,30 | 143,30 | 144,20 | -0,69% | - |
| 14.08.2024 | 145,00 | 146,10 | 143,80 | 145,20 | 0,14% | - |
| 13.08.2024 | 143,40 | 145,30 | 143,20 | 145,00 | 1,19% | - |
| 12.08.2024 | 139,60 | 144,20 | 139,20 | 143,30 | 2,80% | - |
| 09.08.2024 | 140,10 | 141,50 | 137,90 | 139,40 | -0,57% | - |
| 08.08.2024 | 140,70 | 143,10 | 138,60 | 140,20 | -0,21% | - |
| 07.08.2024 | 137,20 | 143,00 | 137,10 | 140,50 | 2,70% | - |
| 06.08.2024 | 136,80 | 143,00 | 135,50 | 136,80 | -0,15% | 10,00 |
| 05.08.2024 | 145,80 | 145,80 | 131,70 | 137,00 | -6,04% | 19,00 |