44,290€
0,48%
Echtzeit-Aktienkurs 11 bit studios SA
Bid:
Ask:
Aktienkurse zur 11 bit studios SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 44,15 | 44,44 | 44,00 | 44,29 | 0,48% | - |
| 07.08.2025 | 43,84 | 44,47 | 43,37 | 44,08 | 0,66% | - |
| 06.08.2025 | 43,62 | 43,96 | 43,43 | 43,79 | 0,95% | - |
| 05.08.2025 | 42,98 | 44,42 | 42,98 | 43,38 | 0,67% | - |
| 04.08.2025 | 43,20 | 43,43 | 43,01 | 43,09 | -0,23% | - |
| 01.08.2025 | 43,61 | 43,99 | 43,09 | 43,19 | -2,40% | - |
| 31.07.2025 | 44,15 | 44,34 | 43,99 | 44,25 | 0,27% | - |
| 30.07.2025 | 44,01 | 44,37 | 43,98 | 44,13 | 0,43% | - |
| 29.07.2025 | 44,34 | 44,34 | 43,64 | 43,94 | -0,48% | - |
| 28.07.2025 | 43,85 | 44,49 | 43,80 | 44,15 | 0,98% | - |
| 25.07.2025 | 43,46 | 43,78 | 43,20 | 43,72 | 1,02% | - |
| 24.07.2025 | 43,65 | 43,73 | 43,14 | 43,28 | -0,64% | - |
| 23.07.2025 | 43,64 | 44,00 | 43,32 | 43,56 | -0,02% | - |
| 22.07.2025 | 43,54 | 43,85 | 43,29 | 43,57 | -0,30% | - |
| 21.07.2025 | 45,30 | 45,30 | 43,28 | 43,70 | -0,86% | - |
| 18.07.2025 | 42,90 | 44,62 | 42,90 | 44,08 | 3,33% | - |
| 17.07.2025 | 43,05 | 43,22 | 42,34 | 42,66 | -1,20% | - |
| 16.07.2025 | 43,32 | 43,53 | 42,87 | 43,18 | -0,64% | - |
| 15.07.2025 | 44,36 | 44,66 | 43,36 | 43,46 | -1,16% | - |
| 14.07.2025 | 44,30 | 44,69 | 43,94 | 43,97 | -0,72% | - |
| 11.07.2025 | 44,52 | 44,80 | 44,25 | 44,29 | 0,05% | - |
| 10.07.2025 | 44,94 | 45,36 | 44,06 | 44,27 | -1,40% | - |
| 09.07.2025 | 47,55 | 47,69 | 44,58 | 44,90 | -5,51% | - |
| 08.07.2025 | 48,59 | 48,72 | 47,09 | 47,52 | -1,31% | - |
| 07.07.2025 | 48,74 | 49,04 | 48,12 | 48,15 | -1,85% | - |
| 04.07.2025 | 49,64 | 49,64 | 49,03 | 49,06 | -0,78% | - |
| 03.07.2025 | 49,09 | 49,85 | 49,09 | 49,45 | 0,72% | - |
| 02.07.2025 | 49,96 | 49,96 | 49,02 | 49,09 | -1,88% | - |
| 01.07.2025 | 50,16 | 50,34 | 49,06 | 50,03 | 0,03% | - |
| 30.06.2025 | 50,45 | 50,82 | 49,72 | 50,02 | -0,87% | - |
| 27.06.2025 | 51,25 | 51,33 | 50,41 | 50,46 | -1,39% | - |
| 26.06.2025 | 51,43 | 51,98 | 50,39 | 51,17 | -0,89% | - |
| 25.06.2025 | 51,65 | 52,08 | 51,28 | 51,63 | 0,10% | - |
| 24.06.2025 | 51,48 | 51,75 | 50,98 | 51,58 | 1,44% | - |
| 23.06.2025 | 50,50 | 51,50 | 50,49 | 50,85 | -0,71% | - |
| 20.06.2025 | 50,68 | 52,65 | 50,18 | 51,21 | -0,37% | - |
| 19.06.2025 | 51,40 | 51,45 | 51,25 | 51,40 | -0,10% | - |
| 18.06.2025 | 54,88 | 54,88 | 50,93 | 51,45 | -6,58% | - |
| 17.06.2025 | 55,33 | 55,58 | 53,43 | 55,08 | -1,21% | - |
| 16.06.2025 | 53,05 | 57,55 | 53,05 | 55,75 | 5,19% | - |
| 13.06.2025 | 50,71 | 53,18 | 49,53 | 53,00 | 3,83% | - |
| 12.06.2025 | 49,67 | 52,13 | 49,24 | 51,05 | 1,82% | - |
| 11.06.2025 | 51,65 | 51,68 | 48,94 | 50,14 | -3,21% | - |
| 10.06.2025 | 53,63 | 54,05 | 51,60 | 51,80 | -2,49% | - |
| 09.06.2025 | 52,55 | 54,30 | 52,23 | 53,13 | 8,73% | - |
| 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 | -2,69% | 24,00 |
| 02.05.2025 | 50,81 | 54,15 | 50,81 | 53,95 | 5,98% | - |
| 30.04.2025 | 51,60 | 51,63 | 50,63 | 50,91 | -2,81% | - |
| 29.04.2025 | 53,98 | 54,00 | 52,28 | 52,38 | -1,97% | - |
| 28.04.2025 | 49,70 | 54,45 | 49,65 | 53,43 | 11,26% | - |
| 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% | - |