33,300€
3,80%
Echtzeit-Aktienkurs 11 bit studios SA
Bid:
Ask:
Aktienkurse zur 11 bit studios SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 33,29 | 33,50 | 32,06 | 33,21 | 3,52% | - |
| 26.02.2026 | 32,08 | 32,08 | 32,08 | 32,08 | -3,08% | - |
| 25.02.2026 | 32,02 | 33,10 | 32,02 | 33,10 | 2,29% | 700,00 |
| 24.02.2026 | 32,36 | 32,36 | 32,36 | 32,36 | 0,00% | - |
| 23.02.2026 | 32,36 | 32,36 | 32,36 | 32,36 | -1,04% | - |
| 20.02.2026 | 32,70 | 32,70 | 32,70 | 32,70 | -0,37% | - |
| 19.02.2026 | 32,82 | 32,82 | 32,82 | 32,82 | -0,36% | - |
| 18.02.2026 | 32,94 | 32,94 | 32,94 | 32,94 | 0,49% | - |
| 17.02.2026 | 32,78 | 32,78 | 32,78 | 32,78 | 3,93% | - |
| 16.02.2026 | 31,54 | 31,54 | 31,54 | 31,54 | 0,06% | 40,00 |
| 13.02.2026 | 31,52 | 31,52 | 31,52 | 31,52 | -1,93% | - |
| 12.02.2026 | 32,14 | 32,14 | 32,14 | 32,14 | -1,11% | - |
| 11.02.2026 | 32,04 | 32,50 | 32,04 | 32,50 | 2,46% | 3,00 |
| 10.02.2026 | 31,72 | 31,72 | 31,72 | 31,72 | 0,70% | - |
| 09.02.2026 | 31,50 | 31,50 | 31,50 | 31,50 | -0,38% | - |
| 06.02.2026 | 31,62 | 31,62 | 31,62 | 31,62 | -1,19% | - |
| 05.02.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 0,19% | - |
| 04.02.2026 | 31,94 | 31,94 | 31,94 | 31,94 | -0,87% | - |
| 03.02.2026 | 32,22 | 32,22 | 32,22 | 32,22 | -2,36% | - |
| 02.02.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -0,36% | - |
| 30.01.2026 | 33,12 | 33,12 | 33,12 | 33,12 | -7,43% | - |
| 29.01.2026 | 33,96 | 35,78 | 33,96 | 35,78 | 7,58% | 9,00 |
| 28.01.2026 | 33,26 | 33,26 | 33,26 | 33,26 | 0,24% | - |
| 27.01.2026 | 33,18 | 33,18 | 33,18 | 33,18 | -2,41% | - |
| 26.01.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -1,56% | 150,00 |
| 23.01.2026 | 34,54 | 34,54 | 34,54 | 34,54 | -0,35% | - |
| 22.01.2026 | 34,28 | 34,66 | 34,28 | 34,66 | -4,41% | 11,00 |
| 21.01.2026 | 34,76 | 36,26 | 34,76 | 36,26 | -1,09% | 150,00 |
| 20.01.2026 | 35,16 | 36,66 | 35,16 | 36,66 | 3,50% | 13,00 |
| 19.01.2026 | 34,86 | 35,42 | 34,86 | 35,42 | -2,96% | 63,00 |
| 16.01.2026 | 36,50 | 36,50 | 36,50 | 36,50 | 3,63% | 300,00 |
| 15.01.2026 | 34,56 | 35,22 | 34,56 | 35,22 | 0,80% | 40,00 |
| 14.01.2026 | 34,94 | 34,94 | 34,94 | 34,94 | 1,57% | - |
| 13.01.2026 | 34,50 | 34,50 | 34,40 | 34,40 | -0,29% | 212,00 |
| 12.01.2026 | 34,50 | 34,50 | 34,50 | 34,50 | 0,00% | - |
| 09.01.2026 | 34,50 | 34,50 | 34,50 | 34,50 | 0,00% | - |
| 08.01.2026 | 34,50 | 34,50 | 34,50 | 34,50 | 0,00% | - |
| 07.01.2026 | 34,50 | 34,50 | 34,50 | 34,50 | 0,00% | - |
| 06.01.2026 | 34,50 | 34,50 | 34,50 | 34,50 | 1,47% | - |
| 05.01.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -5,50% | - |
| 02.01.2026 | 33,62 | 35,98 | 33,62 | 35,98 | 7,92% | 221,00 |
| 30.12.2025 | 32,40 | 34,48 | 32,40 | 33,34 | 3,09% | 423,00 |
| 29.12.2025 | 32,30 | 32,34 | 32,30 | 32,34 | -1,82% | 5,00 |
| 23.12.2025 | 32,38 | 32,94 | 32,38 | 32,94 | 0,30% | 260,00 |
| 22.12.2025 | 32,56 | 33,72 | 32,56 | 32,84 | 0,43% | 563,00 |
| 19.12.2025 | 32,70 | 32,70 | 32,70 | 32,70 | -3,60% | - |
| 18.12.2025 | 33,92 | 33,92 | 33,92 | 33,92 | -0,18% | - |
| 17.12.2025 | 34,78 | 34,78 | 33,98 | 33,98 | -3,63% | 23,00 |
| 16.12.2025 | 35,26 | 35,26 | 35,26 | 35,26 | -1,40% | - |
| 15.12.2025 | 35,76 | 35,76 | 35,76 | 35,76 | -0,33% | - |
| 12.12.2025 | 35,58 | 35,88 | 35,58 | 35,88 | -0,66% | 10,00 |
| 11.12.2025 | 35,94 | 37,40 | 35,94 | 36,12 | -2,33% | 843,00 |
| 10.12.2025 | 36,54 | 36,98 | 36,54 | 36,98 | 0,38% | 75,00 |
| 09.12.2025 | 35,56 | 36,84 | 35,56 | 36,84 | 3,31% | 50,00 |
| 08.12.2025 | 35,66 | 35,66 | 35,66 | 35,66 | -2,73% | - |
| 05.12.2025 | 36,66 | 36,66 | 36,66 | 36,66 | -2,34% | - |
| 04.12.2025 | 37,54 | 37,54 | 37,54 | 37,54 | -2,49% | - |
| 03.12.2025 | 38,40 | 38,50 | 38,40 | 38,50 | -0,36% | 50,00 |
| 02.12.2025 | 38,64 | 38,64 | 38,64 | 38,64 | 0,42% | - |
| 01.12.2025 | 38,48 | 38,48 | 38,48 | 38,48 | -1,03% | - |
| 28.11.2025 | 38,02 | 38,88 | 38,02 | 38,88 | 9,21% | 55,00 |
| 27.11.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -1,39% | - |
| 26.11.2025 | 36,10 | 36,10 | 36,10 | 36,10 | -3,68% | - |
| 25.11.2025 | 36,22 | 37,48 | 36,22 | 37,48 | 4,58% | 175,00 |
| 24.11.2025 | 35,84 | 35,84 | 35,84 | 35,84 | -1,10% | - |
| 21.11.2025 | 36,24 | 36,24 | 36,24 | 36,24 | -5,43% | - |
| 20.11.2025 | 36,66 | 38,32 | 36,66 | 38,32 | 4,93% | 100,00 |
| 19.11.2025 | 36,50 | 36,52 | 36,50 | 36,52 | -3,64% | 77,00 |
| 18.11.2025 | 36,90 | 37,90 | 36,90 | 37,90 | -2,22% | 150,00 |
| 17.11.2025 | 38,34 | 40,00 | 38,34 | 38,76 | 0,62% | 218,00 |
| 14.11.2025 | 38,60 | 38,60 | 38,52 | 38,52 | -1,43% | 35,00 |
| 13.11.2025 | 38,50 | 39,08 | 38,50 | 39,08 | 0,26% | 118,00 |
| 12.11.2025 | 38,98 | 38,98 | 38,98 | 38,98 | 1,88% | - |
| 11.11.2025 | 38,98 | 38,98 | 38,26 | 38,26 | -4,35% | 1,00 |
| 10.11.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | 99,00 |
| 07.11.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | - |
| 06.11.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | - |
| 05.11.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -0,25% | - |
| 04.11.2025 | 40,10 | 40,10 | 40,10 | 40,10 | -0,74% | - |
| 03.11.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -1,85% | - |
| 31.10.2025 | 40,60 | 41,16 | 40,60 | 41,16 | 1,48% | 50,00 |
| 30.10.2025 | 40,56 | 40,56 | 40,56 | 40,56 | -0,69% | - |
| 29.10.2025 | 41,26 | 41,62 | 40,84 | 40,84 | -1,16% | 65,00 |
| 28.10.2025 | 41,32 | 41,32 | 41,32 | 41,32 | -2,32% | - |
| 27.10.2025 | 42,32 | 42,32 | 42,30 | 42,30 | -3,25% | 526,00 |
| 24.10.2025 | 43,00 | 43,72 | 43,00 | 43,72 | 1,67% | 5,00 |
| 23.10.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 1,22% | - |
| 22.10.2025 | 42,48 | 42,48 | 42,48 | 42,48 | -4,50% | - |
| 21.10.2025 | 42,64 | 44,48 | 42,64 | 44,48 | 5,15% | 308,00 |
| 20.10.2025 | 42,30 | 42,30 | 42,30 | 42,30 | -0,61% | - |
| 17.10.2025 | 42,38 | 42,56 | 42,38 | 42,56 | -0,37% | 45,00 |
| 16.10.2025 | 42,72 | 42,72 | 42,72 | 42,72 | 0,85% | - |
| 15.10.2025 | 42,36 | 42,36 | 42,36 | 42,36 | -2,22% | - |
| 14.10.2025 | 43,32 | 43,32 | 43,32 | 43,32 | -3,35% | - |
| 13.10.2025 | 44,82 | 44,82 | 44,82 | 44,82 | 0,27% | - |
| 10.10.2025 | 44,70 | 44,70 | 44,70 | 44,70 | 0,45% | - |
| 09.10.2025 | 44,50 | 44,50 | 44,50 | 44,50 | -1,46% | - |
| 08.10.2025 | 45,16 | 45,16 | 45,16 | 45,16 | -0,18% | - |
| 07.10.2025 | 45,24 | 45,24 | 45,24 | 45,24 | -0,53% | - |
| 06.10.2025 | 45,48 | 45,48 | 45,48 | 45,48 | 1,25% | - |