49,825€
1,66%
Echtzeit-Aktienkurs 11 bit studios SA
Bid:
Ask:
Aktienkurse zur 11 bit studios SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 49,02 | 50,01 | 49,01 | 49,83 | 1,66% | 50,00 |
| 24.04.2025 | 48,61 | 50,46 | 48,16 | 49,01 | 0,82% | 60,00 |
| 23.04.2025 | 48,47 | 49,45 | 47,96 | 48,61 | 0,89% | 450,00 |
| 22.04.2025 | 48,64 | 49,04 | 47,87 | 48,18 | -1,41% | 30,00 |
| 17.04.2025 | 48,88 | 49,01 | 47,89 | 48,87 | 0,35% | 130,00 |
| 16.04.2025 | 46,86 | 48,98 | 46,65 | 48,70 | 3,66% | 50,00 |
| 15.04.2025 | 47,05 | 47,74 | 46,92 | 46,98 | -0,15% | - |
| 14.04.2025 | 47,07 | 47,45 | 46,53 | 47,05 | 0,17% | - |
| 11.04.2025 | 45,08 | 47,81 | 44,91 | 46,97 | 4,19% | 22,00 |
| 10.04.2025 | 44,26 | 46,56 | 44,05 | 45,08 | 1,85% | 45,00 |
| 09.04.2025 | 43,62 | 45,55 | 43,28 | 44,26 | 0,89% | 13,00 |
| 08.04.2025 | 43,00 | 44,90 | 43,00 | 43,87 | 1,98% | - |
| 07.04.2025 | 43,34 | 43,87 | 35,50 | 43,02 | -1,89% | 3,00 |
| 04.04.2025 | 44,13 | 45,75 | 43,38 | 43,85 | -0,62% | 58,00 |
| 03.04.2025 | 48,38 | 48,65 | 43,05 | 44,13 | -9,58% | 2,00 |
| 02.04.2025 | 48,50 | 48,93 | 47,88 | 48,80 | 0,57% | 50,00 |
| 01.04.2025 | 47,70 | 48,93 | 47,43 | 48,53 | 1,68% | - |
| 31.03.2025 | 47,93 | 49,13 | 47,23 | 47,73 | -0,62% | 100,00 |
| 28.03.2025 | 48,10 | 48,33 | 46,30 | 48,03 | -0,16% | - |
| 27.03.2025 | 49,63 | 49,90 | 47,45 | 48,10 | -3,22% | 90,00 |
| 26.03.2025 | 51,40 | 51,45 | 49,58 | 49,70 | -3,31% | - |
| 25.03.2025 | 51,45 | 51,70 | 50,85 | 51,40 | -0,19% | 15,00 |
| 24.03.2025 | 49,80 | 51,95 | 49,65 | 51,50 | 3,62% | 100,00 |
| 21.03.2025 | 50,00 | 50,55 | 49,43 | 49,70 | -0,75% | 55,00 |
| 20.03.2025 | 49,98 | 50,68 | 49,48 | 50,08 | 0,20% | 29,00 |
| 19.03.2025 | 50,28 | 50,33 | 49,35 | 49,98 | -0,60% | 3,00 |
| 18.03.2025 | 51,10 | 51,18 | 49,98 | 50,28 | -1,61% | 20,00 |
| 17.03.2025 | 50,70 | 51,70 | 50,35 | 51,10 | 0,64% | 34,00 |
| 14.03.2025 | 50,65 | 51,10 | 50,40 | 50,78 | 0,45% | 20,00 |
| 13.03.2025 | 50,63 | 50,95 | 49,95 | 50,55 | -0,15% | 8,00 |
| 12.03.2025 | 48,53 | 50,75 | 48,35 | 50,63 | 4,65% | 20,00 |
| 11.03.2025 | 47,93 | 48,88 | 47,73 | 48,38 | 1,04% | 30,00 |
| 10.03.2025 | 49,53 | 49,53 | 47,35 | 47,88 | -3,33% | 24,00 |
| 07.03.2025 | 49,48 | 49,98 | 48,98 | 49,53 | 0,05% | 51,00 |
| 06.03.2025 | 50,25 | 50,85 | 49,38 | 49,50 | -1,44% | 15,00 |
| 05.03.2025 | 48,98 | 50,68 | 48,95 | 50,23 | 2,76% | - |
| 04.03.2025 | 48,75 | 50,08 | 48,35 | 48,88 | 0,26% | - |
| 03.03.2025 | 50,23 | 50,70 | 47,93 | 48,75 | -2,74% | 24,00 |
| 28.02.2025 | 47,73 | 50,75 | 47,73 | 50,13 | 4,81% | - |
| 27.02.2025 | 51,40 | 51,80 | 47,78 | 47,83 | -6,96% | 115,00 |
| 26.02.2025 | 52,80 | 52,90 | 47,30 | 51,40 | -2,56% | 130,00 |
| 25.02.2025 | 53,35 | 54,10 | 52,40 | 52,75 | -0,94% | 80,00 |
| 24.02.2025 | 54,35 | 54,60 | 53,15 | 53,25 | -1,39% | 7,00 |
| 21.02.2025 | 52,40 | 54,50 | 52,35 | 54,00 | 3,05% | 20,00 |
| 20.02.2025 | 51,95 | 53,25 | 51,45 | 52,40 | 0,87% | - |
| 19.02.2025 | 53,60 | 54,20 | 51,25 | 51,95 | -3,08% | 100,00 |
| 18.02.2025 | 55,25 | 56,00 | 53,35 | 53,60 | -3,07% | 375,00 |
| 17.02.2025 | 52,65 | 55,75 | 52,30 | 55,30 | 5,03% | 17,00 |
| 14.02.2025 | 50,73 | 53,20 | 50,33 | 52,65 | 3,64% | 55,00 |
| 13.02.2025 | 50,78 | 51,30 | 47,48 | 50,80 | 0,25% | 150,00 |
| 12.02.2025 | 49,95 | 53,55 | 49,43 | 50,68 | 1,45% | 539,00 |
| 11.02.2025 | 49,55 | 50,05 | 48,95 | 49,95 | 0,81% | 15,00 |
| 10.02.2025 | 47,03 | 49,85 | 47,03 | 49,55 | 5,48% | 200,00 |
| 07.02.2025 | 47,40 | 47,65 | 46,88 | 46,98 | -0,90% | - |
| 06.02.2025 | 46,33 | 47,70 | 46,28 | 47,40 | 2,32% | 196,00 |
| 05.02.2025 | 46,15 | 48,08 | 44,93 | 46,33 | 0,27% | 150,00 |
| 04.02.2025 | 44,40 | 46,48 | 44,10 | 46,20 | 4,00% | - |
| 03.02.2025 | 45,73 | 45,73 | 43,85 | 44,43 | -3,69% | 12,00 |
| 31.01.2025 | 45,63 | 46,15 | 44,90 | 46,13 | 1,15% | - |
| 30.01.2025 | 43,45 | 45,88 | 43,35 | 45,60 | 4,95% | 134,00 |
| 29.01.2025 | 43,30 | 44,35 | 43,28 | 43,45 | 0,35% | 31,00 |
| 28.01.2025 | 41,90 | 43,40 | 41,80 | 43,30 | 3,34% | 59,00 |
| 27.01.2025 | 42,13 | 42,38 | 41,25 | 41,90 | -0,71% | 13,00 |
| 24.01.2025 | 42,13 | 43,03 | 41,88 | 42,20 | 0,18% | 20,00 |
| 23.01.2025 | 40,80 | 42,23 | 40,80 | 42,13 | 3,25% | 150,00 |
| 22.01.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 0,00% | - |
| 21.01.2025 | 41,33 | 41,78 | 40,38 | 40,80 | -1,39% | 95,00 |
| 20.01.2025 | 40,90 | 42,00 | 40,90 | 41,38 | 1,16% | 100,00 |
| 17.01.2025 | 40,15 | 41,18 | 39,28 | 40,90 | 1,87% | 25,00 |
| 16.01.2025 | 39,50 | 40,28 | 39,03 | 40,15 | 1,58% | 200,00 |
| 15.01.2025 | 40,00 | 40,25 | 39,30 | 39,53 | -1,19% | 50,00 |
| 14.01.2025 | 40,15 | 40,35 | 39,48 | 40,00 | -0,25% | 365,00 |
| 13.01.2025 | 40,88 | 40,88 | 39,60 | 40,10 | -1,90% | 48,00 |
| 10.01.2025 | 41,55 | 41,73 | 40,33 | 40,88 | -1,62% | 12,00 |
| 09.01.2025 | 42,13 | 42,60 | 40,58 | 41,55 | -1,42% | - |
| 08.01.2025 | 43,75 | 43,75 | 41,83 | 42,15 | -3,66% | 115,00 |
| 07.01.2025 | 43,50 | 44,98 | 42,10 | 43,75 | 0,57% | 304,00 |
| 06.01.2025 | 41,68 | 44,30 | 41,63 | 43,50 | 4,50% | - |
| 03.01.2025 | 41,35 | 42,45 | 41,20 | 41,63 | 0,67% | 375,00 |
| 02.01.2025 | 39,98 | 42,55 | 39,95 | 41,35 | 3,44% | 183,00 |
| 30.12.2024 | 38,00 | 41,08 | 37,98 | 39,98 | 5,34% | 551,00 |
| 27.12.2024 | 35,95 | 38,70 | 35,80 | 37,95 | 5,64% | 276,00 |
| 23.12.2024 | 36,25 | 37,00 | 35,25 | 35,93 | -0,90% | 383,00 |
| 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 |