36,250€
-0,68%
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 | 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 |
| 27.11.2024 | 58,30 | 58,30 | 58,30 | 58,30 | 0,17% | - |
| 26.11.2024 | 56,70 | 59,20 | 56,70 | 58,20 | 2,28% | 165,00 |
| 25.11.2024 | 55,90 | 56,90 | 55,90 | 56,90 | 0,00% | 14,00 |
| 22.11.2024 | 54,80 | 56,90 | 54,80 | 56,90 | 3,45% | 12,00 |
| 21.11.2024 | 55,00 | 55,00 | 55,00 | 55,00 | 1,10% | - |
| 20.11.2024 | 54,40 | 54,40 | 54,40 | 54,40 | 0,93% | - |
| 19.11.2024 | 56,60 | 56,60 | 53,20 | 53,90 | -9,11% | 124,00 |
| 18.11.2024 | 59,10 | 59,30 | 57,10 | 59,30 | -3,73% | 175,00 |
| 15.11.2024 | 61,40 | 64,00 | 58,80 | 61,60 | -2,99% | 1.900,00 |
| 14.11.2024 | 63,80 | 63,80 | 63,50 | 63,50 | 2,75% | 30,00 |
| 13.11.2024 | 59,90 | 64,20 | 59,90 | 61,80 | 0,98% | 85,00 |
| 12.11.2024 | 61,20 | 61,20 | 61,20 | 61,20 | -1,29% | - |
| 11.11.2024 | 62,00 | 62,00 | 62,00 | 62,00 | 0,81% | - |
| 08.11.2024 | 61,50 | 61,50 | 61,50 | 61,50 | -2,23% | - |
| 07.11.2024 | 60,30 | 62,90 | 60,30 | 62,90 | 8,64% | 60,00 |
| 06.11.2024 | 57,90 | 57,90 | 57,90 | 57,90 | -5,55% | - |
| 05.11.2024 | 61,50 | 61,50 | 59,00 | 61,30 | 2,17% | 156,00 |
| 04.11.2024 | 58,10 | 60,00 | 58,10 | 60,00 | 1,69% | 60,00 |
| 01.11.2024 | 57,80 | 59,00 | 57,80 | 59,00 | -0,84% | 75,00 |
| 31.10.2024 | 59,50 | 59,50 | 59,50 | 59,50 | -0,34% | - |
| 30.10.2024 | 59,50 | 59,70 | 59,50 | 59,70 | -1,49% | 25,00 |
| 29.10.2024 | 59,90 | 62,00 | 59,90 | 60,60 | -3,50% | 140,00 |
| 28.10.2024 | 58,10 | 62,80 | 58,10 | 62,80 | 10,18% | 150,00 |
| 25.10.2024 | 57,00 | 57,00 | 57,00 | 57,00 | -1,04% | - |
| 24.10.2024 | 57,00 | 57,60 | 57,00 | 57,60 | -4,16% | 10,00 |
| 23.10.2024 | 60,10 | 60,20 | 60,10 | 60,10 | -0,17% | 100,00 |
| 22.10.2024 | 60,10 | 60,20 | 60,10 | 60,20 | -3,06% | 15,00 |
| 21.10.2024 | 63,00 | 63,00 | 62,10 | 62,10 | -5,05% | 62,00 |
| 18.10.2024 | 60,40 | 65,40 | 60,40 | 65,40 | 8,64% | 263,00 |
| 17.10.2024 | 61,00 | 61,00 | 60,20 | 60,20 | -6,52% | 15,00 |
| 16.10.2024 | 62,50 | 65,00 | 62,50 | 64,40 | -3,30% | 65,00 |
| 15.10.2024 | 66,90 | 67,40 | 66,60 | 66,60 | -1,62% | 127,00 |
| 14.10.2024 | 62,60 | 67,90 | 62,60 | 67,70 | 7,46% | 605,00 |
| 11.10.2024 | 59,80 | 63,00 | 59,80 | 63,00 | 0,80% | 29,00 |
| 10.10.2024 | 63,00 | 63,00 | 62,50 | 62,50 | -4,43% | 78,00 |
| 09.10.2024 | 65,40 | 65,60 | 65,40 | 65,40 | 0,62% | 217,00 |
| 08.10.2024 | 65,90 | 65,90 | 65,00 | 65,00 | -4,97% | 208,00 |
| 07.10.2024 | 68,30 | 68,40 | 68,00 | 68,40 | -0,73% | 540,00 |
| 04.10.2024 | 66,40 | 69,60 | 66,40 | 68,90 | -0,86% | 124,00 |
| 03.10.2024 | 71,10 | 71,10 | 69,00 | 69,50 | -2,80% | 172,00 |
| 02.10.2024 | 70,70 | 71,50 | 68,00 | 71,50 | -1,52% | 172,00 |
| 01.10.2024 | 72,60 | 72,60 | 72,60 | 72,60 | -2,68% | - |
| 30.09.2024 | 74,60 | 74,60 | 74,60 | 74,60 | -5,57% | - |
| 27.09.2024 | 71,80 | 79,00 | 71,80 | 79,00 | 6,04% | 15,00 |
| 26.09.2024 | 69,00 | 75,70 | 69,00 | 74,50 | 4,78% | 75,00 |
| 25.09.2024 | 69,50 | 72,00 | 68,90 | 71,10 | 1,57% | 288,00 |
| 24.09.2024 | 78,90 | 79,60 | 69,90 | 70,00 | -14,63% | 1.861,00 |
| 23.09.2024 | 124,80 | 125,00 | 78,80 | 82,00 | -36,34% | 868,00 |
| 20.09.2024 | 125,00 | 128,80 | 125,00 | 128,80 | 3,04% | 1,00 |
| 19.09.2024 | 134,20 | 134,20 | 116,80 | 125,00 | -7,41% | 22,00 |
| 18.09.2024 | 144,20 | 144,20 | 135,00 | 135,00 | -8,78% | 39,00 |
| 17.09.2024 | 146,20 | 148,00 | 146,20 | 148,00 | 3,35% | 5,00 |
| 16.09.2024 | 143,20 | 143,20 | 143,20 | 143,20 | -2,45% | - |
| 13.09.2024 | 143,20 | 146,80 | 143,20 | 146,80 | 3,53% | 12,00 |
| 12.09.2024 | 141,80 | 141,80 | 141,80 | 141,80 | 0,14% | - |
| 11.09.2024 | 145,80 | 145,80 | 141,40 | 141,60 | -2,34% | 25,00 |
| 10.09.2024 | 139,80 | 145,00 | 139,80 | 145,00 | 2,11% | 15,00 |
| 09.09.2024 | 142,00 | 142,00 | 142,00 | 142,00 | 0,71% | - |
| 06.09.2024 | 137,00 | 141,00 | 137,00 | 141,00 | -2,22% | 15,00 |
| 05.09.2024 | 144,20 | 144,20 | 144,20 | 144,20 | -0,55% | - |
| 04.09.2024 | 145,00 | 145,00 | 145,00 | 145,00 | -0,96% | - |
| 03.09.2024 | 146,40 | 146,40 | 146,40 | 146,40 | 0,14% | - |
| 02.09.2024 | 146,20 | 146,20 | 146,20 | 146,20 | 0,41% | - |
| 30.08.2024 | 145,00 | 146,00 | 145,00 | 145,60 | -0,55% | 113,00 |
| 29.08.2024 | 146,40 | 146,40 | 146,40 | 146,40 | 2,23% | - |
| 28.08.2024 | 143,20 | 143,20 | 143,20 | 143,20 | 0,00% | - |
| 27.08.2024 | 144,20 | 144,20 | 143,20 | 143,20 | -2,05% | 37,00 |
| 26.08.2024 | 146,20 | 146,20 | 146,20 | 146,20 | 0,14% | - |
| 23.08.2024 | 146,00 | 146,00 | 146,00 | 146,00 | 0,27% | - |
| 22.08.2024 | 147,40 | 147,40 | 145,60 | 145,60 | -1,36% | 16,00 |
| 21.08.2024 | 145,00 | 150,00 | 145,00 | 147,60 | 1,93% | 23,00 |
| 20.08.2024 | 146,20 | 146,20 | 144,80 | 144,80 | 0,14% | 14,00 |
| 19.08.2024 | 144,60 | 144,60 | 144,60 | 144,60 | 0,28% | - |
| 16.08.2024 | 145,00 | 145,00 | 144,20 | 144,20 | 2,41% | 33,00 |
| 15.08.2024 | 140,80 | 140,80 | 140,80 | 140,80 | -2,22% | - |
| 14.08.2024 | 143,40 | 144,00 | 143,40 | 144,00 | 2,13% | 10,00 |
| 13.08.2024 | 141,00 | 141,00 | 141,00 | 141,00 | 2,77% | - |
| 12.08.2024 | 137,20 | 137,20 | 137,20 | 137,20 | -0,72% | - |
| 09.08.2024 | 138,20 | 138,20 | 138,20 | 138,20 | -0,29% | - |
| 08.08.2024 | 138,60 | 138,60 | 138,60 | 138,60 | 2,51% | - |
| 07.08.2024 | 135,20 | 135,20 | 135,20 | 135,20 | -0,29% | - |
| 06.08.2024 | 133,80 | 135,60 | 133,80 | 135,60 | 0,44% | 5,00 |
| 05.08.2024 | 139,20 | 139,20 | 135,00 | 135,00 | -6,77% | 24,00 |