43,850€
-4,47%
Echtzeit-Aktienkurs 11 bit studios SA
Bid:
Ask:
Aktienkurse zur 11 bit studios SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 44,15 | 45,80 | 43,35 | 43,88 | -0,57% | 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 |
| 24.01.2025 | 42,03 | 43,05 | 41,88 | 42,20 | 0,42% | 115,00 |
| 23.01.2025 | 41,30 | 42,25 | 41,05 | 42,03 | 1,69% | - |
| 22.01.2025 | 40,65 | 42,08 | 40,48 | 41,33 | 1,60% | 16,00 |
| 21.01.2025 | 41,30 | 41,80 | 40,38 | 40,68 | -1,63% | - |
| 20.01.2025 | 39,80 | 42,08 | 39,80 | 41,35 | 1,04% | 60,00 |
| 17.01.2025 | 39,78 | 41,28 | 39,28 | 40,93 | 2,12% | - |
| 16.01.2025 | 39,55 | 40,08 | 39,03 | 40,08 | 1,20% | 210,00 |
| 15.01.2025 | 39,85 | 40,38 | 39,08 | 39,60 | -1,92% | - |
| 14.01.2025 | 39,98 | 40,38 | 39,48 | 40,38 | -0,12% | 87,00 |
| 13.01.2025 | 40,90 | 40,93 | 39,60 | 40,43 | -1,52% | - |
| 10.01.2025 | 41,55 | 41,78 | 40,30 | 41,05 | -1,26% | 50,00 |
| 09.01.2025 | 42,03 | 42,60 | 40,58 | 41,58 | -1,19% | - |
| 08.01.2025 | 43,68 | 43,95 | 41,83 | 42,08 | -3,72% | - |
| 07.01.2025 | 42,33 | 45,03 | 42,10 | 43,70 | 2,28% | 5,00 |
| 06.01.2025 | 41,63 | 44,08 | 41,63 | 42,73 | 2,64% | 340,00 |
| 03.01.2025 | 41,40 | 42,48 | 41,15 | 41,63 | 0,60% | 18,00 |
| 02.01.2025 | 40,13 | 42,55 | 40,10 | 41,38 | 3,57% | 520,00 |
| 30.12.2024 | 37,98 | 41,08 | 37,95 | 39,95 | 5,27% | 63,00 |
| 27.12.2024 | 35,78 | 38,70 | 35,75 | 37,95 | 6,15% | 140,00 |
| 23.12.2024 | 36,28 | 37,03 | 35,25 | 35,75 | -1,52% | 246,00 |
| 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% | - |