27,570€
5,39%
Echtzeit-Aktienkurs 11 bit studios SA
Bid:
Ask:
Aktienkurse zur 11 bit studios SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 27,53 | 27,80 | 26,28 | 27,65 | 5,70% | - |
| 15.10.2026 | 26,16 | 26,16 | 26,16 | 26,16 | -0,83% | - |
| 14.10.2026 | 26,38 | 26,38 | 26,38 | 26,38 | -1,86% | - |
| 13.10.2026 | 26,42 | 26,88 | 26,42 | 26,88 | 1,05% | 145,00 |
| 12.10.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 2,31% | - |
| 09.10.2026 | 26,00 | 26,00 | 26,00 | 26,00 | -0,61% | - |
| 08.10.2026 | 26,16 | 26,16 | 26,16 | 26,16 | -0,23% | - |
| 07.10.2026 | 26,22 | 26,22 | 26,22 | 26,22 | -0,76% | - |
| 06.10.2026 | 26,42 | 26,42 | 26,42 | 26,42 | 1,54% | - |
| 05.10.2026 | 26,02 | 26,02 | 26,02 | 26,02 | 0,39% | - |
| 02.10.2026 | 25,92 | 25,92 | 25,92 | 25,92 | -1,97% | - |
| 01.10.2026 | 26,44 | 26,44 | 26,44 | 26,44 | 2,24% | - |
| 30.09.2026 | 25,86 | 25,86 | 25,86 | 25,86 | 0,70% | - |
| 29.09.2026 | 25,68 | 25,68 | 25,68 | 25,68 | -2,65% | - |
| 28.09.2026 | 26,38 | 26,38 | 26,38 | 26,38 | 0,30% | - |
| 25.09.2026 | 26,30 | 26,30 | 26,30 | 26,30 | 0,54% | - |
| 24.09.2026 | 26,16 | 26,16 | 26,16 | 26,16 | -5,22% | - |
| 23.09.2026 | 26,88 | 27,60 | 26,88 | 27,60 | 1,69% | 5,00 |
| 22.09.2026 | 27,14 | 27,14 | 27,14 | 27,14 | -1,88% | - |
| 21.09.2026 | 27,44 | 27,66 | 27,44 | 27,66 | -1,14% | 9,00 |
| 18.09.2026 | 27,98 | 27,98 | 27,98 | 27,98 | -0,14% | - |
| 17.09.2026 | 28,02 | 28,02 | 28,02 | 28,02 | -1,82% | - |
| 16.09.2026 | 28,54 | 28,54 | 28,54 | 28,54 | 0,71% | - |
| 15.09.2026 | 28,34 | 28,34 | 28,34 | 28,34 | -1,12% | - |
| 14.09.2026 | 28,66 | 28,66 | 28,66 | 28,66 | -4,47% | - |
| 11.09.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | 35,00 |
| 10.09.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -0,07% | - |
| 09.09.2026 | 30,00 | 30,02 | 30,00 | 30,02 | 0,07% | 35,00 |
| 08.09.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 07.09.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 04.09.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -1,32% | - |
| 03.09.2026 | 30,00 | 30,40 | 30,00 | 30,40 | 1,33% | 35,00 |
| 02.09.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 01.09.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 31.08.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 28.08.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 27.08.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 26.08.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 25.08.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 24.08.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 21.08.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 20.08.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 19.08.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -0,53% | - |
| 18.08.2026 | 30,16 | 30,16 | 30,16 | 30,16 | 0,13% | - |
| 17.08.2026 | 30,12 | 30,12 | 30,12 | 30,12 | 0,07% | - |
| 14.08.2026 | 30,10 | 30,10 | 30,10 | 30,10 | -1,51% | - |
| 13.08.2026 | 30,56 | 30,56 | 30,56 | 30,56 | 0,59% | - |
| 12.08.2026 | 30,38 | 30,38 | 30,38 | 30,38 | 1,27% | - |
| 11.08.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -0,27% | - |
| 10.08.2026 | 30,08 | 30,08 | 30,08 | 30,08 | -0,46% | - |
| 07.08.2026 | 30,22 | 30,22 | 30,22 | 30,22 | 0,73% | 60,00 |
| 06.08.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -1,25% | - |
| 05.08.2026 | 30,38 | 30,38 | 30,38 | 30,38 | 0,73% | - |
| 04.08.2026 | 30,16 | 30,16 | 30,16 | 30,16 | 0,53% | - |
| 03.08.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 31.07.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -6,37% | - |
| 30.07.2026 | 32,04 | 32,04 | 32,04 | 32,04 | 1,39% | 7,00 |
| 29.07.2026 | 30,00 | 31,60 | 30,00 | 31,60 | 5,33% | 40,00 |
| 28.07.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 27.07.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 24.07.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 23.07.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 22.07.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 21.07.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 20.07.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 17.07.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 16.07.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -0,33% | - |
| 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% | - |