43,570€
2,91%
Echtzeit-Aktienkurs 11 bit studios SA
Bid:
Ask:
Aktienkurse zur 11 bit studios SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 43,28 | 43,90 | 42,10 | 43,57 | 2,91% | 375,00 |
| 01.09.2025 | 42,34 | 42,34 | 42,34 | 42,34 | 1,68% | - |
| 29.08.2025 | 41,64 | 41,64 | 41,64 | 41,64 | -4,36% | - |
| 28.08.2025 | 44,00 | 44,00 | 43,54 | 43,54 | -0,68% | 55,00 |
| 27.08.2025 | 41,64 | 43,84 | 41,64 | 43,84 | 4,88% | 71,00 |
| 26.08.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 0,19% | - |
| 25.08.2025 | 41,72 | 41,72 | 41,72 | 41,72 | -4,88% | - |
| 22.08.2025 | 42,12 | 43,86 | 42,12 | 43,86 | 4,23% | 100,00 |
| 21.08.2025 | 42,08 | 42,08 | 42,08 | 42,08 | -0,85% | - |
| 20.08.2025 | 42,44 | 42,44 | 42,44 | 42,44 | -1,39% | - |
| 19.08.2025 | 42,34 | 43,06 | 42,34 | 43,04 | 1,08% | 91,00 |
| 18.08.2025 | 42,00 | 42,58 | 42,00 | 42,58 | 1,33% | 18,00 |
| 15.08.2025 | 42,02 | 42,02 | 42,02 | 42,02 | 0,00% | - |
| 14.08.2025 | 42,02 | 42,02 | 42,02 | 42,02 | 0,14% | - |
| 13.08.2025 | 41,96 | 41,96 | 41,96 | 41,96 | -0,52% | - |
| 12.08.2025 | 42,18 | 42,18 | 42,18 | 42,18 | -2,27% | - |
| 11.08.2025 | 43,16 | 43,16 | 43,16 | 43,16 | 0,61% | - |
| 08.08.2025 | 42,90 | 42,90 | 42,90 | 42,90 | 0,42% | - |
| 07.08.2025 | 42,72 | 42,72 | 42,72 | 42,72 | 1,04% | - |
| 06.08.2025 | 42,28 | 42,28 | 42,28 | 42,28 | -4,73% | - |
| 05.08.2025 | 41,94 | 44,38 | 41,94 | 44,38 | 1,42% | 20,00 |
| 04.08.2025 | 42,00 | 43,76 | 42,00 | 43,76 | 1,63% | 10,00 |
| 01.08.2025 | 43,06 | 43,06 | 43,06 | 43,06 | 0,23% | - |
| 31.07.2025 | 42,96 | 42,96 | 42,96 | 42,96 | -0,42% | - |
| 30.07.2025 | 42,78 | 43,14 | 42,78 | 43,14 | -2,93% | 26,00 |
| 29.07.2025 | 43,00 | 44,44 | 43,00 | 44,44 | -0,94% | 117,00 |
| 28.07.2025 | 42,54 | 44,86 | 42,54 | 44,86 | 5,55% | 15,00 |
| 25.07.2025 | 42,50 | 42,50 | 42,50 | 42,50 | 0,19% | - |
| 24.07.2025 | 42,42 | 42,42 | 42,42 | 42,42 | 0,09% | - |
| 23.07.2025 | 42,38 | 42,38 | 42,38 | 42,38 | -4,64% | - |
| 22.07.2025 | 42,56 | 44,44 | 42,56 | 44,44 | -1,20% | 358,00 |
| 21.07.2025 | 43,00 | 44,98 | 43,00 | 44,98 | 8,28% | 23,00 |
| 18.07.2025 | 41,54 | 41,54 | 41,54 | 41,54 | -1,38% | - |
| 17.07.2025 | 42,12 | 42,12 | 42,12 | 42,12 | -0,43% | - |
| 16.07.2025 | 42,20 | 42,30 | 42,20 | 42,30 | -2,17% | 165,00 |
| 15.07.2025 | 43,24 | 43,24 | 43,24 | 43,24 | 0,56% | - |
| 14.07.2025 | 43,24 | 43,32 | 42,98 | 43,00 | -4,40% | 67,00 |
| 11.07.2025 | 43,34 | 44,98 | 43,34 | 44,98 | 3,98% | 54,00 |
| 10.07.2025 | 43,72 | 43,76 | 43,26 | 43,26 | -3,05% | 60,00 |
| 09.07.2025 | 46,30 | 46,30 | 44,62 | 44,62 | -4,86% | 12,00 |
| 08.07.2025 | 46,90 | 46,90 | 46,90 | 46,90 | -1,80% | - |
| 07.07.2025 | 47,76 | 47,76 | 47,76 | 47,76 | -4,77% | - |
| 04.07.2025 | 48,16 | 50,15 | 48,16 | 50,15 | 4,70% | 30,00 |
| 03.07.2025 | 47,90 | 47,90 | 47,90 | 47,90 | -1,68% | - |
| 02.07.2025 | 48,72 | 48,72 | 48,72 | 48,72 | -0,08% | - |
| 01.07.2025 | 48,76 | 48,76 | 48,76 | 48,76 | -4,67% | - |
| 30.06.2025 | 49,22 | 51,15 | 49,22 | 51,15 | 2,30% | 20,00 |
| 27.06.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -0,70% | - |
| 26.06.2025 | 50,35 | 50,35 | 50,35 | 50,35 | -0,10% | - |
| 25.06.2025 | 50,40 | 50,40 | 50,40 | 50,40 | 0,50% | - |
| 24.06.2025 | 50,15 | 50,15 | 50,15 | 50,15 | -0,59% | - |
| 23.06.2025 | 49,76 | 50,45 | 49,76 | 50,45 | -1,08% | 21,00 |
| 20.06.2025 | 51,50 | 51,50 | 51,00 | 51,00 | 2,08% | 9,00 |
| 19.06.2025 | 49,96 | 49,96 | 49,96 | 49,96 | -7,14% | - |
| 18.06.2025 | 53,80 | 53,80 | 53,80 | 53,80 | -1,74% | - |
| 17.06.2025 | 54,30 | 54,75 | 54,30 | 54,75 | -3,35% | 50,00 |
| 16.06.2025 | 51,90 | 56,65 | 51,90 | 56,65 | 15,33% | 89,00 |
| 13.06.2025 | 49,12 | 49,12 | 49,12 | 49,12 | -1,60% | - |
| 12.06.2025 | 48,60 | 51,90 | 48,60 | 49,92 | -2,02% | 79,00 |
| 11.06.2025 | 50,65 | 50,95 | 50,65 | 50,95 | -1,83% | 5,00 |
| 10.06.2025 | 51,90 | 51,90 | 51,90 | 51,90 | -0,10% | - |
| 09.06.2025 | 51,95 | 51,95 | 51,95 | 51,95 | 6,32% | 5,00 |
| 06.06.2025 | 48,86 | 48,86 | 48,86 | 48,86 | 0,33% | - |
| 05.06.2025 | 48,70 | 48,70 | 48,70 | 48,70 | 0,58% | - |
| 04.06.2025 | 48,42 | 48,42 | 48,42 | 48,42 | -1,02% | - |
| 03.06.2025 | 48,56 | 48,92 | 48,56 | 48,92 | -0,37% | 10,00 |
| 02.06.2025 | 49,16 | 49,16 | 49,10 | 49,10 | -0,65% | 50,00 |
| 30.05.2025 | 49,42 | 49,42 | 49,42 | 49,42 | 1,69% | - |
| 29.05.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 1,12% | - |
| 28.05.2025 | 48,06 | 48,06 | 48,06 | 48,06 | -0,29% | - |
| 27.05.2025 | 48,20 | 48,20 | 48,20 | 48,20 | -1,27% | - |
| 26.05.2025 | 48,80 | 48,82 | 48,80 | 48,82 | 1,58% | 126,00 |
| 23.05.2025 | 48,06 | 48,06 | 48,06 | 48,06 | -1,76% | - |
| 22.05.2025 | 48,92 | 48,92 | 48,92 | 48,92 | -1,73% | - |
| 21.05.2025 | 49,78 | 49,78 | 49,78 | 49,78 | 0,93% | - |
| 20.05.2025 | 49,32 | 49,32 | 49,32 | 49,32 | -1,36% | - |
| 19.05.2025 | 48,92 | 50,00 | 48,92 | 50,00 | -2,34% | 130,00 |
| 16.05.2025 | 51,20 | 51,20 | 51,20 | 51,20 | -0,29% | - |
| 15.05.2025 | 51,35 | 51,35 | 51,35 | 51,35 | -1,63% | 3,00 |
| 14.05.2025 | 52,20 | 52,20 | 52,20 | 52,20 | -0,10% | - |
| 13.05.2025 | 52,25 | 52,25 | 52,25 | 52,25 | -1,32% | - |
| 12.05.2025 | 52,45 | 52,95 | 52,45 | 52,95 | 1,24% | 8,00 |
| 09.05.2025 | 52,30 | 52,30 | 52,30 | 52,30 | 0,87% | - |
| 08.05.2025 | 51,85 | 51,85 | 51,85 | 51,85 | 1,07% | - |
| 07.05.2025 | 51,30 | 51,30 | 51,30 | 51,30 | -1,82% | - |
| 06.05.2025 | 52,25 | 52,25 | 52,25 | 52,25 | -0,48% | - |
| 05.05.2025 | 52,80 | 52,80 | 52,50 | 52,50 | 4,90% | 24,00 |
| 02.05.2025 | 50,05 | 50,05 | 50,05 | 50,05 | -2,25% | - |
| 30.04.2025 | 51,20 | 51,20 | 51,20 | 51,20 | -4,12% | - |
| 29.04.2025 | 52,05 | 53,40 | 52,05 | 53,40 | 1,91% | 50,00 |
| 28.04.2025 | 49,54 | 52,40 | 49,54 | 52,40 | 9,12% | 171,00 |
| 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% | - |