50,235€
6,25%
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 | 48,02 | 48,02 | 48,02 | 48,02 | 1,57% | - |
| 24.04.2025 | 47,28 | 47,28 | 47,28 | 47,28 | -0,13% | - |
| 23.04.2025 | 47,34 | 47,34 | 47,34 | 47,34 | -0,46% | - |
| 22.04.2025 | 47,56 | 47,56 | 47,56 | 47,56 | -0,08% | 50,00 |
| 17.04.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 5,17% | - |
| 16.04.2025 | 45,26 | 45,26 | 45,26 | 45,26 | -0,96% | - |
| 15.04.2025 | 45,70 | 45,70 | 45,70 | 45,70 | -0,57% | - |
| 14.04.2025 | 45,96 | 45,96 | 45,96 | 45,96 | 5,12% | - |
| 11.04.2025 | 43,72 | 43,72 | 43,72 | 43,72 | -3,19% | - |
| 10.04.2025 | 45,16 | 45,16 | 45,16 | 45,16 | 8,30% | - |
| 09.04.2025 | 41,70 | 41,70 | 41,70 | 41,70 | -5,23% | - |
| 08.04.2025 | 42,20 | 44,00 | 42,20 | 44,00 | 6,59% | 70,00 |
| 07.04.2025 | 41,28 | 41,28 | 41,28 | 41,28 | -3,66% | - |
| 04.04.2025 | 42,85 | 42,85 | 42,85 | 42,85 | -8,05% | - |
| 03.04.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -1,17% | - |
| 02.04.2025 | 47,15 | 47,15 | 47,15 | 47,15 | 1,40% | - |
| 01.04.2025 | 46,50 | 46,50 | 46,50 | 46,50 | -0,32% | - |
| 31.03.2025 | 46,60 | 46,65 | 46,60 | 46,65 | 2,08% | 10,00 |
| 28.03.2025 | 46,80 | 46,80 | 45,70 | 45,70 | -5,38% | 70,00 |
| 27.03.2025 | 48,30 | 48,30 | 48,30 | 48,30 | -2,62% | - |
| 26.03.2025 | 50,20 | 50,20 | 49,60 | 49,60 | -2,17% | 35,00 |
| 25.03.2025 | 50,30 | 50,70 | 50,30 | 50,70 | 4,00% | 101,00 |
| 24.03.2025 | 48,75 | 48,75 | 48,75 | 48,75 | 0,00% | - |
| 21.03.2025 | 48,75 | 48,75 | 48,75 | 48,75 | 0,31% | - |
| 20.03.2025 | 48,60 | 48,60 | 48,60 | 48,60 | -0,82% | - |
| 19.03.2025 | 49,00 | 49,00 | 49,00 | 49,00 | -2,00% | - |
| 18.03.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 1,52% | - |
| 17.03.2025 | 49,25 | 49,25 | 49,25 | 49,25 | -0,20% | - |
| 14.03.2025 | 49,35 | 49,35 | 49,35 | 49,35 | -1,30% | - |
| 13.03.2025 | 49,25 | 50,00 | 49,25 | 50,00 | 5,49% | 100,00 |
| 12.03.2025 | 47,40 | 47,40 | 47,40 | 47,40 | -4,44% | - |
| 11.03.2025 | 47,05 | 49,60 | 47,05 | 49,60 | 2,90% | 10,00 |
| 10.03.2025 | 48,20 | 48,20 | 48,20 | 48,20 | -1,63% | - |
| 07.03.2025 | 48,00 | 49,00 | 48,00 | 49,00 | -0,61% | 80,00 |
| 06.03.2025 | 49,30 | 49,30 | 49,30 | 49,30 | -2,76% | - |
| 05.03.2025 | 49,15 | 50,70 | 49,15 | 50,70 | 7,42% | 600,00 |
| 04.03.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -2,38% | - |
| 03.03.2025 | 49,45 | 49,45 | 48,35 | 48,35 | 1,58% | 85,00 |
| 28.02.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -4,70% | - |
| 27.02.2025 | 49,95 | 49,95 | 49,95 | 49,95 | -3,57% | - |
| 26.02.2025 | 51,80 | 51,80 | 51,80 | 51,80 | -0,19% | - |
| 25.02.2025 | 51,90 | 51,90 | 51,90 | 51,90 | -2,81% | - |
| 24.02.2025 | 53,40 | 53,40 | 53,40 | 53,40 | -1,11% | - |
| 21.02.2025 | 51,20 | 54,00 | 51,20 | 54,00 | 1,50% | 98,00 |
| 20.02.2025 | 51,00 | 53,20 | 51,00 | 53,20 | 1,53% | 22,00 |
| 19.02.2025 | 52,40 | 52,40 | 52,40 | 52,40 | -3,14% | - |
| 18.02.2025 | 54,10 | 54,10 | 54,10 | 54,10 | -1,64% | - |
| 17.02.2025 | 51,50 | 55,00 | 51,50 | 55,00 | 10,55% | 20,00 |
| 14.02.2025 | 49,75 | 49,75 | 49,75 | 49,75 | -0,20% | - |
| 13.02.2025 | 49,85 | 49,85 | 49,85 | 49,85 | -4,50% | - |
| 12.02.2025 | 48,75 | 52,20 | 48,75 | 52,20 | 8,19% | 28,00 |
| 11.02.2025 | 48,25 | 48,25 | 48,25 | 48,25 | -1,53% | - |
| 10.02.2025 | 45,90 | 49,00 | 45,90 | 49,00 | 6,06% | 1,00 |
| 07.02.2025 | 46,20 | 46,20 | 46,20 | 46,20 | -0,32% | - |
| 06.02.2025 | 45,25 | 47,80 | 45,25 | 46,35 | 0,32% | 70,00 |
| 05.02.2025 | 44,75 | 46,20 | 44,75 | 46,20 | 7,19% | 2,00 |
| 04.02.2025 | 43,10 | 43,10 | 43,10 | 43,10 | -2,16% | - |
| 03.02.2025 | 43,00 | 44,05 | 43,00 | 44,05 | -1,23% | 130,00 |
| 31.01.2025 | 44,30 | 45,25 | 44,30 | 44,60 | 5,44% | 75,00 |
| 30.01.2025 | 42,30 | 42,30 | 42,30 | 42,30 | -2,87% | - |
| 29.01.2025 | 42,40 | 43,55 | 42,40 | 43,55 | 7,40% | 4,00 |
| 28.01.2025 | 40,55 | 40,55 | 40,55 | 40,55 | 0,37% | - |
| 27.01.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -1,46% | - |
| 24.01.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -3,76% | - |
| 23.01.2025 | 40,15 | 42,65 | 40,15 | 42,60 | 3,15% | 42,00 |
| 22.01.2025 | 39,65 | 41,75 | 39,65 | 41,30 | 3,38% | 925,00 |
| 21.01.2025 | 39,95 | 39,95 | 39,95 | 39,95 | -5,78% | - |
| 20.01.2025 | 42,10 | 42,40 | 42,00 | 42,40 | 2,17% | 252,00 |
| 17.01.2025 | 39,30 | 41,50 | 39,30 | 41,50 | 4,67% | 15,00 |
| 16.01.2025 | 38,55 | 39,65 | 38,55 | 39,65 | 2,45% | 20,00 |
| 15.01.2025 | 38,70 | 38,70 | 38,70 | 38,70 | -3,37% | - |
| 14.01.2025 | 38,95 | 40,40 | 38,95 | 40,05 | 1,65% | 32,00 |
| 13.01.2025 | 39,30 | 39,40 | 39,30 | 39,40 | -0,88% | 20,00 |
| 10.01.2025 | 40,15 | 41,75 | 39,75 | 39,75 | -6,36% | 26,00 |
| 09.01.2025 | 40,95 | 42,45 | 40,95 | 42,45 | 2,66% | 695,00 |
| 08.01.2025 | 42,50 | 42,50 | 41,35 | 41,35 | -3,61% | 50,00 |
| 07.01.2025 | 42,90 | 42,90 | 42,90 | 42,90 | -5,19% | - |
| 06.01.2025 | 41,00 | 45,25 | 41,00 | 45,25 | 6,35% | 170,00 |
| 03.01.2025 | 40,25 | 42,55 | 40,25 | 42,55 | 0,71% | 55,00 |
| 02.01.2025 | 39,55 | 43,05 | 39,55 | 42,25 | 8,61% | 214,00 |
| 30.12.2024 | 37,85 | 40,05 | 37,85 | 38,90 | 1,97% | 309,00 |
| 27.12.2024 | 36,50 | 38,55 | 36,50 | 38,15 | 8,84% | 311,00 |
| 23.12.2024 | 35,30 | 36,75 | 35,05 | 35,05 | -0,99% | 1.220,00 |
| 20.12.2024 | 35,90 | 37,20 | 35,40 | 35,40 | -3,01% | 67,00 |
| 19.12.2024 | 36,50 | 36,50 | 36,50 | 36,50 | -1,35% | - |
| 18.12.2024 | 35,00 | 39,50 | 35,00 | 37,00 | 2,35% | 154,00 |
| 17.12.2024 | 38,70 | 39,60 | 35,60 | 36,15 | -10,85% | 743,00 |
| 16.12.2024 | 39,75 | 40,80 | 38,95 | 40,55 | -3,34% | 506,00 |
| 13.12.2024 | 38,45 | 41,95 | 38,45 | 41,95 | 3,71% | 90,00 |
| 12.12.2024 | 46,50 | 46,50 | 40,40 | 40,45 | -17,45% | 128,00 |
| 11.12.2024 | 59,10 | 59,10 | 49,00 | 49,00 | -17,65% | 229,00 |
| 10.12.2024 | 59,20 | 61,70 | 59,20 | 59,50 | 1,88% | 47,00 |
| 09.12.2024 | 58,40 | 58,40 | 58,40 | 58,40 | 0,00% | - |
| 06.12.2024 | 58,00 | 58,40 | 58,00 | 58,40 | 2,28% | 9,00 |
| 05.12.2024 | 57,10 | 57,10 | 57,10 | 57,10 | 1,06% | 8,00 |
| 04.12.2024 | 56,50 | 56,50 | 56,50 | 56,50 | -5,68% | - |
| 03.12.2024 | 58,00 | 59,90 | 58,00 | 59,90 | 3,63% | 43,00 |
| 02.12.2024 | 59,20 | 59,20 | 57,80 | 57,80 | 0,52% | 88,00 |
| 29.11.2024 | 58,10 | 58,10 | 57,50 | 57,50 | -5,27% | 10,00 |
| 28.11.2024 | 57,30 | 60,70 | 57,30 | 60,70 | 4,12% | 38,00 |