52,200€
-3,87%
Echtzeit-Aktienkurs 11 bit studios SA
Bid:
Ask:
Aktienkurse zur 11 bit studios SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2025 | 55,08 | 55,18 | 51,78 | 52,18 | -5,27% | - |
| 17.06.2025 | 55,70 | 55,73 | 53,40 | 55,08 | -1,12% | - |
| 16.06.2025 | 52,95 | 57,55 | 52,95 | 55,70 | 5,19% | - |
| 13.06.2025 | 50,94 | 53,18 | 49,53 | 52,95 | 3,66% | - |
| 12.06.2025 | 50,08 | 52,13 | 49,24 | 51,08 | 1,93% | - |
| 11.06.2025 | 51,90 | 51,90 | 48,94 | 50,12 | -3,35% | - |
| 10.06.2025 | 53,10 | 54,05 | 51,60 | 51,85 | -2,35% | - |
| 09.06.2025 | 50,73 | 54,30 | 50,73 | 53,10 | 4,69% | - |
| 06.06.2025 | 50,13 | 51,90 | 48,56 | 50,72 | 1,13% | - |
| 05.06.2025 | 50,02 | 50,82 | 49,41 | 50,16 | 0,25% | 1.000,00 |
| 04.06.2025 | 49,52 | 50,46 | 49,47 | 50,03 | 1,14% | - |
| 03.06.2025 | 49,76 | 50,08 | 48,65 | 49,47 | -0,56% | 24,00 |
| 02.06.2025 | 50,59 | 50,68 | 49,54 | 49,75 | -2,22% | - |
| 30.05.2025 | 50,62 | 51,53 | 50,04 | 50,88 | 0,43% | - |
| 29.05.2025 | 49,63 | 51,38 | 49,59 | 50,66 | 2,07% | - |
| 28.05.2025 | 49,43 | 49,79 | 49,23 | 49,63 | 0,42% | - |
| 27.05.2025 | 49,47 | 49,85 | 49,32 | 49,42 | -0,11% | - |
| 26.05.2025 | 49,74 | 50,46 | 48,88 | 49,48 | -0,45% | - |
| 23.05.2025 | 49,35 | 50,83 | 48,78 | 49,70 | 1,03% | - |
| 22.05.2025 | 50,41 | 50,46 | 49,00 | 49,20 | -2,35% | 1.224,00 |
| 21.05.2025 | 51,09 | 51,14 | 49,86 | 50,38 | -1,43% | - |
| 20.05.2025 | 50,47 | 51,30 | 50,18 | 51,11 | 1,34% | - |
| 19.05.2025 | 50,08 | 51,58 | 49,79 | 50,44 | 0,15% | - |
| 16.05.2025 | 52,33 | 52,38 | 49,30 | 50,36 | -3,71% | 100,00 |
| 15.05.2025 | 52,65 | 53,40 | 52,18 | 52,30 | -0,76% | - |
| 14.05.2025 | 53,38 | 53,65 | 51,90 | 52,70 | -1,36% | - |
| 13.05.2025 | 53,55 | 54,33 | 52,88 | 53,43 | -0,28% | - |
| 12.05.2025 | 53,38 | 54,73 | 53,23 | 53,58 | 0,33% | - |
| 09.05.2025 | 53,38 | 53,85 | 53,00 | 53,40 | 0,09% | - |
| 08.05.2025 | 52,93 | 53,63 | 52,38 | 53,35 | 0,85% | - |
| 07.05.2025 | 52,48 | 53,30 | 52,30 | 52,90 | 0,86% | - |
| 06.05.2025 | 53,68 | 53,95 | 51,83 | 52,45 | -2,33% | - |
| 05.05.2025 | 54,05 | 54,68 | 52,40 | 53,70 | -0,51% | - |
| 02.05.2025 | 50,91 | 54,15 | 50,81 | 53,98 | 6,12% | - |
| 30.04.2025 | 51,60 | 51,63 | 50,63 | 50,86 | -2,99% | - |
| 29.04.2025 | 53,38 | 54,00 | 52,28 | 52,43 | -1,87% | - |
| 28.04.2025 | 49,38 | 54,45 | 49,37 | 53,43 | 8,19% | 450,00 |
| 25.04.2025 | 48,82 | 49,74 | 48,28 | 49,38 | 1,11% | - |
| 24.04.2025 | 48,67 | 50,46 | 48,16 | 48,84 | 0,41% | - |
| 23.04.2025 | 48,09 | 49,46 | 47,96 | 48,64 | 1,10% | - |
| 22.04.2025 | 48,97 | 49,03 | 47,88 | 48,11 | -1,59% | - |
| 17.04.2025 | 48,75 | 49,20 | 47,88 | 48,89 | 0,22% | 250,00 |
| 16.04.2025 | 46,83 | 49,18 | 46,82 | 48,78 | 3,85% | 90,00 |
| 15.04.2025 | 47,12 | 47,74 | 46,89 | 46,97 | -0,30% | - |
| 14.04.2025 | 46,76 | 47,51 | 46,53 | 47,11 | 0,68% | - |
| 11.04.2025 | 44,95 | 47,81 | 44,88 | 46,79 | 3,72% | - |
| 10.04.2025 | 44,17 | 46,59 | 44,03 | 45,11 | 1,92% | - |
| 09.04.2025 | 44,22 | 44,91 | 43,29 | 44,26 | -0,38% | 25,00 |
| 08.04.2025 | 43,16 | 44,95 | 43,15 | 44,43 | 3,25% | 32,00 |
| 07.04.2025 | 43,82 | 43,83 | 35,61 | 43,03 | -1,87% | - |
| 04.04.2025 | 44,15 | 45,80 | 43,35 | 43,85 | -0,62% | 50,00 |
| 03.04.2025 | 48,70 | 48,70 | 42,98 | 44,13 | -9,53% | - |
| 02.04.2025 | 48,40 | 48,93 | 47,88 | 48,78 | 0,77% | - |
| 01.04.2025 | 47,58 | 48,88 | 47,20 | 48,40 | 1,63% | - |
| 31.03.2025 | 48,03 | 49,13 | 47,23 | 47,63 | -0,83% | - |
| 28.03.2025 | 48,35 | 48,35 | 46,33 | 48,03 | -0,67% | 600,00 |
| 27.03.2025 | 49,88 | 50,10 | 47,80 | 48,35 | -2,91% | - |
| 26.03.2025 | 51,28 | 51,50 | 49,55 | 49,80 | -2,92% | - |
| 25.03.2025 | 51,48 | 51,70 | 50,60 | 51,30 | -0,29% | - |
| 24.03.2025 | 49,68 | 51,95 | 49,65 | 51,45 | 3,63% | - |
| 21.03.2025 | 50,10 | 50,63 | 49,48 | 49,65 | -0,80% | 40,00 |
| 20.03.2025 | 49,95 | 50,73 | 49,50 | 50,05 | 0,25% | - |
| 19.03.2025 | 50,15 | 50,35 | 49,40 | 49,93 | -0,60% | - |
| 18.03.2025 | 49,35 | 51,20 | 49,35 | 50,23 | -1,33% | - |
| 17.03.2025 | 50,68 | 51,70 | 50,38 | 50,90 | 0,34% | - |
| 14.03.2025 | 50,70 | 51,20 | 50,43 | 50,73 | -0,05% | - |
| 13.03.2025 | 50,63 | 50,95 | 50,05 | 50,75 | 0,15% | - |
| 12.03.2025 | 48,50 | 50,70 | 48,35 | 50,68 | 4,38% | - |
| 11.03.2025 | 48,33 | 48,88 | 47,55 | 48,55 | 0,36% | 450,00 |
| 10.03.2025 | 49,30 | 49,48 | 47,78 | 48,38 | -2,03% | - |
| 07.03.2025 | 50,10 | 50,10 | 48,98 | 49,38 | -1,35% | - |
| 06.03.2025 | 50,20 | 50,85 | 49,60 | 50,05 | -0,30% | - |
| 05.03.2025 | 48,25 | 50,70 | 48,25 | 50,20 | 3,51% | 200,00 |
| 04.03.2025 | 47,75 | 50,13 | 47,75 | 48,50 | -1,67% | 200,00 |
| 03.03.2025 | 50,38 | 50,40 | 47,85 | 49,33 | -1,50% | - |
| 28.02.2025 | 49,85 | 50,75 | 48,68 | 50,08 | 0,40% | - |
| 27.02.2025 | 51,75 | 51,95 | 49,35 | 49,88 | -3,53% | - |
| 26.02.2025 | 51,00 | 52,90 | 47,25 | 51,70 | -1,52% | 199,00 |
| 25.02.2025 | 53,35 | 54,25 | 52,40 | 52,50 | -1,59% | - |
| 24.02.2025 | 54,25 | 54,30 | 53,15 | 53,35 | -1,57% | - |
| 21.02.2025 | 52,40 | 54,50 | 52,30 | 54,20 | 3,44% | 200,00 |
| 20.02.2025 | 50,60 | 53,30 | 50,60 | 52,40 | 0,77% | - |
| 19.02.2025 | 53,65 | 54,25 | 51,25 | 52,00 | -3,17% | 25,00 |
| 18.02.2025 | 53,60 | 55,95 | 53,35 | 53,70 | -2,54% | - |
| 17.02.2025 | 52,75 | 55,85 | 52,30 | 55,10 | 4,45% | - |
| 14.02.2025 | 50,93 | 53,35 | 50,18 | 52,75 | 3,58% | - |
| 13.02.2025 | 48,95 | 51,30 | 46,48 | 50,93 | 1,14% | 80,00 |
| 12.02.2025 | 49,75 | 53,55 | 49,45 | 50,35 | 1,05% | - |
| 11.02.2025 | 49,50 | 50,05 | 48,93 | 49,83 | 0,66% | - |
| 10.02.2025 | 47,18 | 49,95 | 47,13 | 49,50 | 4,98% | - |
| 07.02.2025 | 47,30 | 47,65 | 46,88 | 47,15 | -0,37% | - |
| 06.02.2025 | 46,00 | 47,85 | 45,98 | 47,33 | 2,71% | 450,00 |
| 05.02.2025 | 46,15 | 48,18 | 44,88 | 46,08 | -0,27% | 600,00 |
| 04.02.2025 | 44,35 | 46,48 | 44,10 | 46,20 | 4,23% | - |
| 03.02.2025 | 45,98 | 46,00 | 43,78 | 44,33 | -3,69% | 104,00 |
| 31.01.2025 | 45,50 | 46,15 | 44,78 | 46,03 | 0,82% | 425,00 |
| 30.01.2025 | 43,40 | 45,88 | 43,38 | 45,65 | 5,12% | 1.184,00 |
| 29.01.2025 | 43,30 | 44,35 | 43,28 | 43,43 | 0,23% | - |
| 28.01.2025 | 41,83 | 43,43 | 41,83 | 43,33 | 3,52% | - |
| 27.01.2025 | 42,13 | 42,38 | 41,18 | 41,85 | -0,83% | 100,00 |