30,870€
2,56%
Echtzeit-Aktienkurs 11 bit studios SA
Bid:
Ask:
Aktienkurse zur 11 bit studios SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 30,91 | 30,93 | 30,00 | 30,82 | 2,39% | - |
| 15.07.2026 | 30,00 | 30,10 | 30,00 | 30,10 | 0,33% | 20,00 |
| 14.07.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 13.07.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 10.07.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 09.07.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 08.07.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 07.07.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -5,42% | - |
| 06.07.2026 | 30,00 | 31,72 | 30,00 | 31,72 | 5,73% | 7,00 |
| 03.07.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 1,08% | - |
| 02.07.2026 | 29,68 | 29,68 | 29,68 | 29,68 | -0,13% | - |
| 01.07.2026 | 29,72 | 29,72 | 29,72 | 29,72 | -2,94% | - |
| 30.06.2026 | 30,62 | 30,62 | 30,62 | 30,62 | 0,59% | - |
| 29.06.2026 | 30,44 | 30,44 | 30,44 | 30,44 | -0,46% | - |
| 26.06.2026 | 30,58 | 30,58 | 30,58 | 30,58 | -0,59% | - |
| 25.06.2026 | 30,76 | 30,76 | 30,76 | 30,76 | -3,88% | - |
| 24.06.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 2,43% | - |
| 23.06.2026 | 31,24 | 31,24 | 31,24 | 31,24 | -4,81% | - |
| 22.06.2026 | 31,14 | 32,82 | 31,14 | 32,82 | 6,63% | 100,00 |
| 19.06.2026 | 30,78 | 30,78 | 30,78 | 30,78 | -2,47% | - |
| 18.06.2026 | 31,56 | 31,56 | 31,56 | 31,56 | -0,25% | - |
| 17.06.2026 | 31,64 | 31,64 | 31,64 | 31,64 | 1,22% | - |
| 16.06.2026 | 31,26 | 31,26 | 31,26 | 31,26 | -3,04% | - |
| 15.06.2026 | 32,24 | 32,24 | 32,24 | 32,24 | 0,19% | - |
| 12.06.2026 | 32,18 | 32,18 | 32,18 | 32,18 | 0,31% | - |
| 11.06.2026 | 32,08 | 32,08 | 32,08 | 32,08 | -2,14% | - |
| 10.06.2026 | 32,78 | 32,78 | 32,78 | 32,78 | -2,27% | - |
| 09.06.2026 | 33,54 | 33,54 | 33,54 | 33,54 | -1,76% | - |
| 08.06.2026 | 34,14 | 34,14 | 34,14 | 34,14 | 1,25% | - |
| 05.06.2026 | 33,72 | 33,72 | 33,72 | 33,72 | 0,36% | - |
| 04.06.2026 | 33,60 | 33,60 | 33,60 | 33,60 | -0,83% | - |
| 03.06.2026 | 33,88 | 33,88 | 33,88 | 33,88 | -0,35% | - |
| 02.06.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 01.06.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 29.05.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 28.05.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -2,69% | - |
| 27.05.2026 | 34,94 | 34,94 | 34,94 | 34,94 | -1,80% | - |
| 26.05.2026 | 35,58 | 35,58 | 35,58 | 35,58 | 0,85% | - |
| 25.05.2026 | 35,28 | 35,28 | 35,28 | 35,28 | 2,68% | - |
| 22.05.2026 | 34,36 | 34,36 | 34,36 | 34,36 | -2,50% | - |
| 21.05.2026 | 35,24 | 35,24 | 35,24 | 35,24 | 1,21% | - |
| 20.05.2026 | 34,82 | 34,82 | 34,82 | 34,82 | -5,59% | - |
| 19.05.2026 | 33,70 | 36,88 | 33,70 | 36,88 | 11,15% | 755,00 |
| 18.05.2026 | 33,18 | 33,18 | 33,18 | 33,18 | -0,90% | - |
| 15.05.2026 | 33,48 | 33,48 | 33,48 | 33,48 | -0,95% | - |
| 14.05.2026 | 33,80 | 33,80 | 33,80 | 33,80 | -1,17% | - |
| 13.05.2026 | 34,20 | 34,20 | 34,20 | 34,20 | -3,99% | - |
| 12.05.2026 | 35,04 | 35,62 | 35,04 | 35,62 | 1,77% | 28,00 |
| 11.05.2026 | 35,00 | 35,00 | 35,00 | 35,00 | -2,62% | - |
| 08.05.2026 | 35,92 | 35,94 | 35,92 | 35,94 | -1,91% | 80,00 |
| 07.05.2026 | 36,64 | 36,64 | 36,64 | 36,64 | 1,16% | - |
| 06.05.2026 | 36,22 | 36,22 | 36,22 | 36,22 | 1,80% | - |
| 05.05.2026 | 35,58 | 35,58 | 35,58 | 35,58 | -2,41% | - |
| 04.05.2026 | 36,46 | 36,46 | 36,46 | 36,46 | 0,77% | - |
| 30.04.2026 | 36,18 | 36,18 | 36,18 | 36,18 | -0,71% | - |
| 29.04.2026 | 36,44 | 36,44 | 36,44 | 36,44 | -2,88% | - |
| 28.04.2026 | 37,52 | 37,52 | 37,52 | 37,52 | -1,52% | - |
| 27.04.2026 | 38,10 | 38,10 | 38,10 | 38,10 | -2,31% | - |
| 24.04.2026 | 39,08 | 39,08 | 39,00 | 39,00 | -2,99% | 100,00 |
| 23.04.2026 | 40,20 | 40,20 | 40,20 | 40,20 | 3,98% | - |
| 22.04.2026 | 38,66 | 38,66 | 38,66 | 38,66 | 15,40% | - |
| 21.04.2026 | 33,50 | 33,50 | 33,50 | 33,50 | 0,06% | - |
| 20.04.2026 | 33,48 | 33,48 | 33,48 | 33,48 | 0,00% | - |
| 17.04.2026 | 33,48 | 33,48 | 33,48 | 33,48 | 6,69% | - |
| 16.04.2026 | 31,38 | 31,38 | 31,38 | 31,38 | 1,36% | - |
| 15.04.2026 | 30,96 | 30,96 | 30,96 | 30,96 | -3,43% | - |
| 14.04.2026 | 30,84 | 32,06 | 30,84 | 32,06 | 4,63% | 489,00 |
| 13.04.2026 | 30,64 | 30,64 | 30,64 | 30,64 | 0,13% | - |
| 10.04.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -0,84% | - |
| 09.04.2026 | 30,86 | 30,86 | 30,86 | 30,86 | 1,58% | - |
| 08.04.2026 | 30,38 | 30,38 | 30,38 | 30,38 | 2,43% | - |
| 07.04.2026 | 29,66 | 29,66 | 29,66 | 29,66 | -0,40% | - |
| 02.04.2026 | 29,78 | 29,78 | 29,78 | 29,78 | 0,61% | - |
| 01.04.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 1,51% | - |
| 31.03.2026 | 29,16 | 29,16 | 29,16 | 29,16 | -0,88% | - |
| 30.03.2026 | 29,22 | 29,42 | 29,22 | 29,42 | -1,74% | 92,00 |
| 27.03.2026 | 29,94 | 29,94 | 29,94 | 29,94 | -0,07% | - |
| 26.03.2026 | 29,96 | 29,96 | 29,96 | 29,96 | -0,60% | - |
| 25.03.2026 | 30,14 | 30,14 | 30,14 | 30,14 | -1,76% | - |
| 24.03.2026 | 30,68 | 30,68 | 30,68 | 30,68 | 1,19% | - |
| 23.03.2026 | 30,32 | 30,32 | 30,32 | 30,32 | -2,13% | - |
| 20.03.2026 | 30,38 | 30,98 | 30,38 | 30,98 | -1,34% | 11,00 |
| 19.03.2026 | 30,94 | 31,40 | 30,94 | 31,40 | 1,09% | 1.000,00 |
| 18.03.2026 | 31,06 | 31,06 | 31,06 | 31,06 | 1,11% | - |
| 17.03.2026 | 30,72 | 30,72 | 30,72 | 30,72 | 1,05% | - |
| 16.03.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -0,46% | - |
| 13.03.2026 | 30,54 | 30,54 | 30,54 | 30,54 | 0,00% | - |
| 12.03.2026 | 30,54 | 30,54 | 30,54 | 30,54 | -2,43% | - |
| 11.03.2026 | 31,30 | 31,30 | 31,30 | 31,30 | 0,51% | - |
| 10.03.2026 | 31,14 | 31,14 | 31,14 | 31,14 | 2,03% | - |
| 09.03.2026 | 30,52 | 30,52 | 30,52 | 30,52 | -1,74% | - |
| 06.03.2026 | 31,06 | 31,06 | 31,06 | 31,06 | 1,37% | - |
| 05.03.2026 | 30,64 | 30,64 | 30,64 | 30,64 | -1,92% | - |
| 04.03.2026 | 30,40 | 31,24 | 30,40 | 31,24 | -0,70% | 100,00 |
| 03.03.2026 | 31,46 | 31,46 | 31,46 | 31,46 | 1,29% | - |
| 02.03.2026 | 31,06 | 31,06 | 31,06 | 31,06 | -3,12% | - |
| 27.02.2026 | 32,06 | 32,06 | 32,06 | 32,06 | -0,06% | - |
| 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% | - |