50,780€
-0,82%
Echtzeit-Aktienkurs 11 bit studios SA
Bid:
Ask:
Aktienkurse zur 11 bit studios SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.05.2025 | 50,15 | 51,58 | 50,15 | 50,88 | -0,63% | - |
| 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% | - |
| 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% | - |
| 24.02.2025 | 53,40 | 53,40 | 53,40 | 53,40 | -1,11% | - |
| 21.02.2025 | 51,20 | 54,00 | 51,20 | 54,00 | 1,50% | 98,00 |
| 20.02.2025 | 51,00 | 53,20 | 51,00 | 53,20 | 1,53% | 22,00 |
| 19.02.2025 | 52,40 | 52,40 | 52,40 | 52,40 | -3,14% | - |
| 18.02.2025 | 54,10 | 54,10 | 54,10 | 54,10 | -1,64% | - |
| 17.02.2025 | 51,50 | 55,00 | 51,50 | 55,00 | 10,55% | 20,00 |
| 14.02.2025 | 49,75 | 49,75 | 49,75 | 49,75 | -0,20% | - |
| 13.02.2025 | 49,85 | 49,85 | 49,85 | 49,85 | -4,50% | - |
| 12.02.2025 | 48,75 | 52,20 | 48,75 | 52,20 | 8,19% | 28,00 |
| 11.02.2025 | 48,25 | 48,25 | 48,25 | 48,25 | -1,53% | - |
| 10.02.2025 | 45,90 | 49,00 | 45,90 | 49,00 | 6,06% | 1,00 |
| 07.02.2025 | 46,20 | 46,20 | 46,20 | 46,20 | -0,32% | - |
| 06.02.2025 | 45,25 | 47,80 | 45,25 | 46,35 | 0,32% | 70,00 |
| 05.02.2025 | 44,75 | 46,20 | 44,75 | 46,20 | 7,19% | 2,00 |
| 04.02.2025 | 43,10 | 43,10 | 43,10 | 43,10 | -2,16% | - |
| 03.02.2025 | 43,00 | 44,05 | 43,00 | 44,05 | -1,23% | 130,00 |
| 31.01.2025 | 44,30 | 45,25 | 44,30 | 44,60 | 5,44% | 75,00 |
| 30.01.2025 | 42,30 | 42,30 | 42,30 | 42,30 | -2,87% | - |
| 29.01.2025 | 42,40 | 43,55 | 42,40 | 43,55 | 7,40% | 4,00 |
| 28.01.2025 | 40,55 | 40,55 | 40,55 | 40,55 | 0,37% | - |
| 27.01.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -1,46% | - |
| 24.01.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -3,76% | - |
| 23.01.2025 | 40,15 | 42,65 | 40,15 | 42,60 | 3,15% | 42,00 |
| 22.01.2025 | 39,65 | 41,75 | 39,65 | 41,30 | 3,38% | 925,00 |
| 21.01.2025 | 39,95 | 39,95 | 39,95 | 39,95 | -5,78% | - |
| 20.01.2025 | 42,10 | 42,40 | 42,00 | 42,40 | 2,17% | 252,00 |
| 17.01.2025 | 39,30 | 41,50 | 39,30 | 41,50 | 4,67% | 15,00 |
| 16.01.2025 | 38,55 | 39,65 | 38,55 | 39,65 | 2,45% | 20,00 |
| 15.01.2025 | 38,70 | 38,70 | 38,70 | 38,70 | -3,37% | - |
| 14.01.2025 | 38,95 | 40,40 | 38,95 | 40,05 | 1,65% | 32,00 |
| 13.01.2025 | 39,30 | 39,40 | 39,30 | 39,40 | -4,02% | 20,00 |
| 10.01.2025 | 41,75 | 41,78 | 40,30 | 41,05 | -1,26% | - |
| 09.01.2025 | 41,70 | 42,60 | 40,58 | 41,58 | -1,19% | - |
| 08.01.2025 | 43,95 | 43,95 | 41,83 | 42,08 | -3,72% | - |
| 07.01.2025 | 42,10 | 45,03 | 42,10 | 43,70 | 2,28% | - |
| 06.01.2025 | 41,85 | 44,08 | 41,85 | 42,73 | 2,64% | - |
| 03.01.2025 | 42,03 | 42,48 | 41,15 | 41,63 | 0,54% | - |
| 02.01.2025 | 40,85 | 42,55 | 40,13 | 41,40 | 3,50% | - |
| 30.12.2024 | 39,03 | 41,08 | 38,58 | 40,00 | 5,26% | - |
| 27.12.2024 | 36,23 | 38,70 | 36,23 | 38,00 | 6,29% | - |
| 23.12.2024 | 36,38 | 37,03 | 35,25 | 35,75 | -1,38% | - |
| 20.12.2024 | 37,38 | 37,85 | 36,13 | 36,25 | -2,88% | - |
| 19.12.2024 | 37,95 | 38,50 | 36,98 | 37,33 | -4,17% | - |