42,590€
0,69%
Echtzeit-Aktienkurs 11 bit studios SA
Bid:
Ask:
Aktienkurse zur 11 bit studios SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 43,24 | 43,27 | 42,12 | 42,62 | 0,76% | - |
| 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% | - |
| 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% | - |