37,250€
2,62%
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 | 36,30 | 37,85 | 36,13 | 36,30 | -2,68% | 30,00 |
| 19.12.2024 | 38,53 | 38,55 | 36,98 | 37,30 | -3,05% | 203,00 |
| 18.12.2024 | 35,28 | 40,53 | 35,25 | 38,48 | 8,08% | 107,00 |
| 17.12.2024 | 40,08 | 40,13 | 35,08 | 35,60 | -12,42% | 801,00 |
| 16.12.2024 | 41,00 | 42,53 | 39,85 | 40,65 | -1,09% | 873,00 |
| 13.12.2024 | 39,70 | 41,30 | 39,43 | 41,10 | 2,30% | 671,00 |
| 12.12.2024 | 47,48 | 47,53 | 38,75 | 40,18 | -14,84% | 729,00 |
| 11.12.2024 | 60,55 | 60,55 | 45,98 | 47,18 | -22,09% | 461,00 |
| 10.12.2024 | 60,75 | 60,75 | 59,60 | 60,55 | -0,25% | 252,00 |
| 09.12.2024 | 58,75 | 61,50 | 58,75 | 60,70 | 3,23% | 328,00 |
| 06.12.2024 | 59,35 | 59,80 | 58,80 | 58,80 | -0,08% | 230,00 |
| 05.12.2024 | 58,10 | 59,25 | 58,05 | 58,85 | 1,38% | - |
| 04.12.2024 | 57,80 | 58,10 | 57,15 | 58,05 | 0,43% | 30,00 |
| 03.12.2024 | 59,25 | 59,30 | 57,40 | 57,80 | -2,03% | 900,00 |
| 02.12.2024 | 58,10 | 59,80 | 58,05 | 59,00 | 0,25% | 133,00 |
| 29.11.2024 | 59,50 | 59,85 | 58,20 | 58,85 | -1,09% | 51,00 |
| 28.11.2024 | 58,90 | 59,50 | 58,30 | 59,50 | 1,02% | 422,00 |
| 27.11.2024 | 58,00 | 60,15 | 58,00 | 58,90 | -1,34% | - |
| 26.11.2024 | 58,45 | 60,20 | 58,00 | 59,70 | 1,96% | - |
| 25.11.2024 | 56,60 | 58,60 | 56,45 | 58,55 | 3,63% | 96,00 |
| 22.11.2024 | 55,95 | 56,90 | 55,05 | 56,50 | 1,16% | 90,00 |
| 21.11.2024 | 55,40 | 56,55 | 55,10 | 55,85 | 0,81% | - |
| 20.11.2024 | 55,10 | 57,25 | 55,10 | 55,40 | 0,54% | 40,00 |
| 19.11.2024 | 57,75 | 57,75 | 53,50 | 55,10 | -4,67% | 193,00 |
| 18.11.2024 | 60,30 | 60,40 | 57,05 | 57,80 | -4,15% | - |
| 15.11.2024 | 62,05 | 67,45 | 60,00 | 60,30 | -2,82% | 480,00 |
| 14.11.2024 | 62,25 | 63,00 | 61,30 | 62,05 | -0,40% | - |
| 13.11.2024 | 59,60 | 63,75 | 59,60 | 62,30 | 0,32% | 6,00 |
| 12.11.2024 | 62,60 | 63,15 | 60,95 | 62,10 | -0,80% | 60,00 |
| 11.11.2024 | 63,10 | 63,15 | 62,60 | 62,60 | -0,87% | - |
| 08.11.2024 | 62,80 | 63,20 | 62,25 | 63,15 | 0,56% | 62,00 |
| 07.11.2024 | 61,45 | 63,25 | 61,40 | 62,80 | 2,45% | - |
| 06.11.2024 | 59,75 | 62,05 | 59,75 | 61,30 | 2,25% | - |
| 05.11.2024 | 59,70 | 60,30 | 59,25 | 59,95 | 0,42% | 189,00 |
| 04.11.2024 | 59,00 | 60,20 | 58,70 | 59,70 | 1,44% | - |
| 01.11.2024 | 58,15 | 59,00 | 58,05 | 58,85 | 1,20% | 106,00 |
| 31.10.2024 | 59,30 | 59,40 | 58,10 | 58,15 | -1,94% | - |
| 30.10.2024 | 60,60 | 60,65 | 58,90 | 59,30 | -2,15% | 39,00 |
| 29.10.2024 | 61,00 | 61,70 | 60,20 | 60,60 | -0,66% | 199,00 |
| 28.10.2024 | 59,50 | 62,70 | 59,45 | 61,00 | 2,52% | - |
| 25.10.2024 | 59,00 | 60,10 | 58,50 | 59,50 | 0,85% | 220,00 |
| 24.10.2024 | 58,75 | 59,75 | 58,75 | 59,00 | -0,08% | 325,00 |
| 23.10.2024 | 60,10 | 60,65 | 57,55 | 59,05 | -2,64% | 1.143,00 |
| 22.10.2024 | 60,25 | 60,90 | 59,50 | 60,65 | -0,57% | 170,00 |
| 21.10.2024 | 63,20 | 63,45 | 60,40 | 61,00 | -3,56% | 367,00 |
| 18.10.2024 | 63,00 | 63,95 | 62,20 | 63,25 | 0,88% | 110,00 |
| 17.10.2024 | 63,30 | 63,30 | 61,85 | 62,70 | -0,71% | 63,00 |
| 16.10.2024 | 65,25 | 65,30 | 62,30 | 63,15 | -4,03% | 611,00 |
| 15.10.2024 | 65,80 | 66,50 | 64,65 | 65,80 | 0,23% | 515,00 |
| 14.10.2024 | 65,50 | 67,30 | 63,95 | 65,65 | 2,66% | 749,00 |
| 11.10.2024 | 61,05 | 64,35 | 59,95 | 63,95 | 4,24% | 665,00 |
| 10.10.2024 | 64,40 | 64,65 | 60,05 | 61,35 | -4,88% | 1.032,00 |
| 09.10.2024 | 63,85 | 65,30 | 63,40 | 64,50 | -0,62% | 185,00 |
| 08.10.2024 | 66,70 | 67,00 | 64,00 | 64,90 | -3,06% | 618,00 |
| 07.10.2024 | 68,90 | 69,00 | 66,75 | 66,95 | -1,18% | 1.425,00 |
| 04.10.2024 | 68,70 | 69,20 | 66,70 | 67,75 | -0,73% | 834,00 |
| 03.10.2024 | 69,65 | 70,60 | 67,65 | 68,25 | -2,08% | 142,00 |
| 02.10.2024 | 70,95 | 71,30 | 67,45 | 69,70 | -2,04% | 751,00 |
| 01.10.2024 | 73,85 | 74,35 | 70,10 | 71,15 | -3,59% | 445,00 |
| 30.09.2024 | 75,20 | 77,50 | 72,95 | 73,80 | -2,32% | 603,00 |
| 27.09.2024 | 72,90 | 78,80 | 72,80 | 75,55 | 3,64% | 316,00 |
| 26.09.2024 | 70,15 | 75,90 | 70,05 | 72,90 | 4,07% | 90,00 |
| 25.09.2024 | 70,20 | 73,50 | 68,15 | 70,05 | -0,50% | 85,00 |
| 24.09.2024 | 79,90 | 81,85 | 69,05 | 70,40 | -13,25% | 986,00 |
| 23.09.2024 | 126,90 | 126,90 | 76,80 | 81,15 | -36,00% | 1.102,00 |
| 20.09.2024 | 126,60 | 129,70 | 120,00 | 126,80 | 0,16% | - |
| 19.09.2024 | 136,80 | 136,80 | 111,00 | 126,60 | -7,46% | 181,00 |
| 18.09.2024 | 146,50 | 146,70 | 134,90 | 136,80 | -8,43% | 70,00 |
| 17.09.2024 | 148,10 | 149,40 | 144,00 | 149,40 | 0,81% | 72,00 |
| 16.09.2024 | 145,00 | 150,70 | 145,00 | 148,20 | 2,28% | - |
| 13.09.2024 | 145,30 | 145,80 | 143,80 | 144,90 | -0,28% | 30,00 |
| 12.09.2024 | 143,30 | 146,10 | 141,20 | 145,30 | 4,01% | 16,00 |
| 11.09.2024 | 148,10 | 149,20 | 137,50 | 139,70 | -5,67% | 65,00 |
| 10.09.2024 | 141,70 | 148,90 | 141,70 | 148,10 | 4,52% | - |
| 09.09.2024 | 144,20 | 145,20 | 139,30 | 141,70 | -1,67% | - |
| 06.09.2024 | 139,20 | 144,80 | 135,30 | 144,10 | 3,52% | 51,00 |
| 05.09.2024 | 146,40 | 146,60 | 139,00 | 139,20 | -4,92% | 25,00 |
| 04.09.2024 | 147,00 | 147,20 | 143,40 | 146,40 | -0,34% | 10,00 |
| 03.09.2024 | 148,60 | 149,80 | 146,60 | 146,90 | -1,14% | - |
| 02.09.2024 | 148,70 | 149,00 | 146,30 | 148,60 | -0,07% | - |
| 30.08.2024 | 142,80 | 149,30 | 142,80 | 148,70 | 3,55% | 40,00 |
| 29.08.2024 | 148,50 | 149,20 | 143,60 | 143,60 | -2,25% | 41,00 |
| 28.08.2024 | 145,40 | 148,90 | 145,30 | 146,90 | 0,96% | - |
| 27.08.2024 | 146,80 | 149,30 | 144,60 | 145,50 | -0,89% | - |
| 26.08.2024 | 148,40 | 150,70 | 146,40 | 146,80 | -1,28% | - |
| 23.08.2024 | 148,90 | 149,50 | 147,20 | 148,70 | -0,13% | - |
| 22.08.2024 | 149,50 | 151,50 | 147,60 | 148,90 | -0,53% | - |
| 21.08.2024 | 142,80 | 154,30 | 142,80 | 149,70 | 1,77% | - |
| 20.08.2024 | 148,10 | 150,20 | 146,80 | 147,10 | -0,74% | - |
| 19.08.2024 | 146,50 | 148,80 | 144,80 | 148,20 | 1,16% | 180,00 |
| 16.08.2024 | 145,40 | 147,10 | 145,10 | 146,50 | 0,83% | 40,00 |
| 15.08.2024 | 145,10 | 145,70 | 145,10 | 145,30 | 0,07% | 5,00 |
| 14.08.2024 | 141,20 | 146,40 | 141,20 | 145,20 | 0,07% | - |
| 13.08.2024 | 143,40 | 145,30 | 143,40 | 145,10 | 1,26% | - |
| 12.08.2024 | 139,40 | 144,20 | 139,40 | 143,30 | 2,72% | - |
| 09.08.2024 | 140,90 | 141,70 | 137,90 | 139,50 | -0,85% | - |
| 08.08.2024 | 140,90 | 143,30 | 138,50 | 140,70 | -0,14% | - |
| 07.08.2024 | 137,10 | 143,40 | 137,10 | 140,90 | 2,85% | - |
| 06.08.2024 | 136,90 | 142,70 | 135,40 | 137,00 | 0,07% | 42,00 |
| 05.08.2024 | 145,30 | 145,50 | 131,70 | 136,90 | -6,17% | 234,00 |