30,670€
0,39%
Echtzeit-Aktienkurs 11 bit studios SA
Bid:
Ask:
Aktienkurse zur 11 bit studios SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2026 | 30,77 | 30,86 | 30,46 | 30,55 | -1,13% | 15,00 |
| 24.08.2026 | 30,85 | 31,07 | 30,84 | 30,90 | -0,19% | - |
| 21.08.2026 | 30,53 | 31,06 | 30,53 | 30,96 | 1,34% | - |
| 20.08.2026 | 30,65 | 30,79 | 30,53 | 30,55 | -0,68% | 3,00 |
| 19.08.2026 | 30,95 | 31,88 | 30,58 | 30,76 | -0,65% | - |
| 18.08.2026 | 31,43 | 31,59 | 30,96 | 30,96 | -1,75% | - |
| 17.08.2026 | 31,33 | 31,83 | 31,21 | 31,51 | 0,54% | 50,00 |
| 14.08.2026 | 31,35 | 31,56 | 31,22 | 31,34 | 0,00% | - |
| 13.08.2026 | 31,79 | 32,03 | 31,31 | 31,34 | -0,92% | 110,00 |
| 12.08.2026 | 31,63 | 31,70 | 31,23 | 31,63 | 0,51% | - |
| 11.08.2026 | 31,25 | 31,58 | 31,15 | 31,47 | 0,77% | - |
| 10.08.2026 | 31,35 | 31,66 | 31,16 | 31,23 | -0,73% | - |
| 07.08.2026 | 31,49 | 31,77 | 31,25 | 31,46 | 0,00% | - |
| 06.08.2026 | 31,27 | 31,80 | 31,11 | 31,46 | 0,38% | 61,00 |
| 05.08.2026 | 31,57 | 31,64 | 30,93 | 31,34 | -0,32% | - |
| 04.08.2026 | 31,39 | 31,65 | 31,27 | 31,44 | 0,19% | - |
| 03.08.2026 | 30,69 | 31,66 | 30,69 | 31,38 | 2,25% | - |
| 31.07.2026 | 31,05 | 31,07 | 30,50 | 30,69 | -0,78% | - |
| 30.07.2026 | 30,73 | 31,08 | 30,71 | 30,93 | 0,36% | - |
| 29.07.2026 | 30,43 | 30,87 | 30,43 | 30,82 | 1,25% | 16,00 |
| 28.07.2026 | 30,55 | 30,65 | 30,42 | 30,44 | 0,00% | - |
| 27.07.2026 | 30,25 | 30,69 | 30,25 | 30,44 | 0,56% | - |
| 24.07.2026 | 30,37 | 30,52 | 30,26 | 30,27 | -0,66% | - |
| 23.07.2026 | 30,49 | 30,63 | 30,33 | 30,47 | -0,23% | - |
| 22.07.2026 | 30,55 | 30,62 | 30,36 | 30,54 | 0,13% | - |
| 21.07.2026 | 30,29 | 30,62 | 30,28 | 30,50 | 0,30% | - |
| 20.07.2026 | 30,39 | 30,56 | 30,26 | 30,41 | -0,03% | - |
| 17.07.2026 | 30,76 | 30,79 | 30,35 | 30,42 | -0,69% | - |
| 16.07.2026 | 30,95 | 30,97 | 30,54 | 30,63 | -0,36% | - |
| 15.07.2026 | 30,45 | 30,75 | 30,43 | 30,74 | 0,99% | - |
| 14.07.2026 | 30,46 | 30,73 | 30,23 | 30,44 | -0,59% | - |
| 13.07.2026 | 30,79 | 31,00 | 30,41 | 30,62 | -0,46% | - |
| 10.07.2026 | 30,61 | 30,91 | 30,51 | 30,76 | 0,42% | 25,00 |
| 09.07.2026 | 30,85 | 31,01 | 30,58 | 30,63 | -0,07% | - |
| 08.07.2026 | 30,58 | 30,84 | 30,29 | 30,65 | -0,36% | - |
| 07.07.2026 | 30,87 | 31,18 | 30,60 | 30,76 | -0,71% | - |
| 06.07.2026 | 30,81 | 31,17 | 30,79 | 30,98 | 0,49% | 3,00 |
| 03.07.2026 | 31,14 | 31,14 | 30,81 | 30,83 | -1,31% | - |
| 02.07.2026 | 30,93 | 31,41 | 30,78 | 31,24 | 1,13% | - |
| 01.07.2026 | 30,96 | 31,24 | 30,56 | 30,89 | -0,16% | - |
| 30.06.2026 | 31,87 | 31,91 | 30,90 | 30,94 | -2,31% | - |
| 29.06.2026 | 31,63 | 31,95 | 31,29 | 31,67 | 0,99% | 25,00 |
| 26.06.2026 | 31,91 | 31,93 | 31,30 | 31,36 | -1,51% | - |
| 25.06.2026 | 31,93 | 32,19 | 31,74 | 31,84 | -0,28% | - |
| 24.06.2026 | 32,62 | 32,76 | 31,87 | 31,93 | -1,69% | - |
| 23.06.2026 | 32,63 | 32,82 | 32,45 | 32,48 | -0,12% | - |
| 22.06.2026 | 32,35 | 33,75 | 32,16 | 32,52 | 0,53% | - |
| 19.06.2026 | 32,07 | 32,51 | 32,01 | 32,35 | 0,75% | - |
| 18.06.2026 | 32,73 | 33,44 | 31,97 | 32,11 | -2,37% | 15,00 |
| 17.06.2026 | 32,71 | 33,10 | 32,71 | 32,89 | 0,06% | - |
| 16.06.2026 | 32,49 | 33,06 | 32,39 | 32,87 | 0,06% | 10,00 |
| 15.06.2026 | 33,21 | 33,79 | 32,63 | 32,85 | -1,23% | - |
| 12.06.2026 | 33,34 | 33,80 | 33,10 | 33,26 | -0,45% | - |
| 11.06.2026 | 33,33 | 33,51 | 32,94 | 33,41 | -0,18% | - |
| 10.06.2026 | 34,01 | 34,03 | 33,38 | 33,47 | -2,99% | - |
| 09.06.2026 | 34,71 | 35,03 | 34,29 | 34,50 | -0,06% | - |
| 08.06.2026 | 35,11 | 35,37 | 34,40 | 34,52 | -3,82% | - |
| 05.06.2026 | 34,90 | 36,15 | 34,79 | 35,89 | 3,34% | - |
| 04.06.2026 | 34,75 | 34,75 | 34,73 | 34,73 | -0,12% | - |
| 03.06.2026 | 35,17 | 35,17 | 34,34 | 34,77 | -1,39% | 6,00 |
| 02.06.2026 | 35,23 | 35,79 | 35,03 | 35,26 | -0,65% | - |
| 01.06.2026 | 35,19 | 35,59 | 35,03 | 35,49 | -0,70% | - |
| 29.05.2026 | 35,23 | 36,09 | 35,21 | 35,74 | 1,71% | - |
| 28.05.2026 | 35,37 | 35,52 | 34,74 | 35,14 | -0,43% | - |
| 27.05.2026 | 36,19 | 36,19 | 35,23 | 35,29 | -2,38% | - |
| 26.05.2026 | 36,88 | 36,97 | 36,09 | 36,15 | -2,14% | - |
| 25.05.2026 | 36,53 | 37,22 | 36,49 | 36,94 | 1,43% | - |
| 22.05.2026 | 35,67 | 36,65 | 35,61 | 36,42 | 1,42% | - |
| 21.05.2026 | 36,59 | 37,16 | 35,90 | 35,91 | -0,88% | - |
| 20.05.2026 | 36,11 | 36,36 | 35,62 | 36,23 | -0,11% | - |
| 19.05.2026 | 34,94 | 37,36 | 34,93 | 36,27 | 4,25% | - |
| 18.05.2026 | 34,13 | 35,05 | 33,59 | 34,79 | 1,55% | - |
| 15.05.2026 | 34,57 | 34,84 | 34,02 | 34,26 | -1,35% | - |
| 14.05.2026 | 34,73 | 35,03 | 34,16 | 34,73 | 0,20% | - |
| 13.05.2026 | 35,43 | 35,49 | 34,44 | 34,66 | -2,17% | - |
| 12.05.2026 | 36,28 | 36,37 | 34,58 | 35,43 | -2,40% | 12,00 |
| 11.05.2026 | 36,25 | 36,66 | 36,10 | 36,30 | -0,36% | - |
| 08.05.2026 | 37,13 | 37,27 | 36,36 | 36,43 | -2,02% | 3,00 |
| 07.05.2026 | 37,55 | 37,96 | 37,13 | 37,18 | -1,38% | - |
| 06.05.2026 | 36,93 | 38,16 | 36,86 | 37,70 | 1,24% | 35,00 |
| 05.05.2026 | 36,73 | 37,56 | 36,68 | 37,24 | -0,45% | - |
| 04.05.2026 | 37,63 | 38,74 | 37,39 | 37,41 | -0,11% | 2,00 |
| 30.04.2026 | 37,50 | 37,97 | 37,23 | 37,45 | -1,29% | - |
| 29.04.2026 | 37,67 | 38,05 | 37,03 | 37,94 | 0,00% | - |
| 28.04.2026 | 38,83 | 38,85 | 37,09 | 37,94 | -2,14% | 190,00 |
| 27.04.2026 | 39,37 | 39,77 | 38,41 | 38,77 | -2,34% | - |
| 24.04.2026 | 40,29 | 40,95 | 39,41 | 39,70 | -1,95% | - |
| 23.04.2026 | 41,53 | 41,53 | 40,04 | 40,49 | -1,05% | 25,00 |
| 22.04.2026 | 39,33 | 40,93 | 39,33 | 40,92 | 2,17% | - |
| 21.04.2026 | 34,75 | 40,64 | 33,53 | 40,05 | 14,92% | 118,00 |
| 20.04.2026 | 34,77 | 35,16 | 34,50 | 34,85 | -0,80% | - |
| 17.04.2026 | 34,75 | 35,18 | 34,58 | 35,13 | 1,33% | 45,00 |
| 16.04.2026 | 32,62 | 35,16 | 32,32 | 34,67 | 7,27% | - |
| 15.04.2026 | 32,25 | 32,34 | 32,11 | 32,32 | 1,09% | - |
| 14.04.2026 | 32,11 | 32,29 | 31,56 | 31,97 | 0,60% | - |
| 13.04.2026 | 32,04 | 32,32 | 31,66 | 31,78 | -1,18% | - |
| 10.04.2026 | 31,91 | 32,66 | 31,81 | 32,16 | 1,42% | - |
| 09.04.2026 | 32,19 | 32,19 | 31,35 | 31,71 | -1,12% | - |
| 08.04.2026 | 31,23 | 32,54 | 31,23 | 32,07 | 2,00% | - |
| 07.04.2026 | 30,91 | 32,24 | 30,67 | 31,44 | 2,95% | - |