41,325€
-2,54%
Echtzeit-Aktienkurs 11 bit studios SA
Bid:
Ask:
Aktienkurse zur 11 bit studios SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.12.2024 | 35,35 | 40,53 | 35,35 | 38,95 | 9,33% | - |
| 17.12.2024 | 39,93 | 40,13 | 35,08 | 35,63 | -12,42% | - |
| 16.12.2024 | 41,53 | 42,53 | 39,85 | 40,68 | -1,03% | - |
| 13.12.2024 | 39,60 | 41,30 | 39,43 | 41,10 | 2,94% | - |
| 12.12.2024 | 46,90 | 46,90 | 38,75 | 39,93 | -13,21% | - |
| 11.12.2024 | 58,40 | 58,40 | 45,98 | 46,00 | -24,03% | - |
| 10.12.2024 | 60,45 | 60,75 | 59,60 | 60,55 | -0,25% | - |
| 09.12.2024 | 59,55 | 61,50 | 59,30 | 60,70 | 3,23% | - |
| 06.12.2024 | 59,20 | 59,70 | 58,80 | 58,80 | -0,17% | - |
| 05.12.2024 | 58,05 | 59,25 | 58,05 | 58,90 | 1,38% | - |
| 04.12.2024 | 57,55 | 58,10 | 57,15 | 58,10 | 0,52% | - |
| 03.12.2024 | 59,05 | 59,10 | 57,40 | 57,80 | -2,03% | - |
| 02.12.2024 | 58,70 | 59,80 | 58,65 | 59,00 | 0,17% | - |
| 29.11.2024 | 59,80 | 59,85 | 58,45 | 58,90 | -1,01% | - |
| 28.11.2024 | 58,60 | 59,50 | 58,30 | 59,50 | 1,02% | - |
| 27.11.2024 | 60,15 | 60,15 | 58,40 | 58,90 | -1,26% | - |
| 26.11.2024 | 58,40 | 60,20 | 58,00 | 59,65 | 2,23% | - |
| 25.11.2024 | 57,20 | 58,40 | 56,45 | 58,35 | 3,27% | - |
| 22.11.2024 | 56,55 | 56,90 | 55,05 | 56,50 | 0,98% | - |
| 21.11.2024 | 56,35 | 56,55 | 55,10 | 55,95 | 0,99% | - |
| 20.11.2024 | 55,65 | 57,25 | 55,25 | 55,40 | 0,45% | - |
| 19.11.2024 | 57,55 | 57,70 | 53,50 | 55,15 | -4,50% | - |
| 18.11.2024 | 60,40 | 60,40 | 57,05 | 57,75 | -4,15% | - |
| 15.11.2024 | 62,15 | 67,45 | 60,00 | 60,25 | -2,90% | - |
| 14.11.2024 | 63,00 | 63,00 | 61,30 | 62,05 | -0,40% | - |
| 13.11.2024 | 61,25 | 63,75 | 60,90 | 62,30 | 0,32% | - |
| 12.11.2024 | 62,65 | 63,15 | 60,95 | 62,10 | -0,96% | - |
| 11.11.2024 | 63,05 | 63,10 | 62,70 | 62,70 | 1,79% | - |
| 08.11.2024 | 61,60 | 61,60 | 61,60 | 61,60 | 0,65% | - |
| 07.11.2024 | 61,20 | 61,20 | 61,20 | 61,20 | 2,17% | - |
| 06.11.2024 | 59,90 | 59,90 | 59,90 | 59,90 | 1,87% | - |
| 05.11.2024 | 58,80 | 58,80 | 58,80 | 58,80 | -1,67% | - |
| 04.11.2024 | 59,05 | 60,20 | 58,70 | 59,80 | 1,53% | - |
| 01.11.2024 | 58,15 | 59,00 | 58,05 | 58,90 | 0,51% | - |
| 31.10.2024 | 59,35 | 59,40 | 58,30 | 58,60 | -0,17% | - |
| 30.10.2024 | 58,70 | 58,70 | 58,70 | 58,70 | -3,14% | - |
| 29.10.2024 | 61,30 | 61,70 | 60,20 | 60,60 | -0,33% | - |
| 28.10.2024 | 60,80 | 60,80 | 60,80 | 60,80 | 4,83% | - |
| 25.10.2024 | 58,00 | 58,00 | 58,00 | 58,00 | -0,85% | - |
| 24.10.2024 | 58,50 | 58,50 | 58,50 | 58,50 | 1,21% | - |
| 23.10.2024 | 57,80 | 57,80 | 57,80 | 57,80 | -1,87% | - |
| 22.10.2024 | 58,90 | 58,90 | 58,90 | 58,90 | -3,44% | - |
| 21.10.2024 | 63,10 | 63,45 | 60,40 | 61,00 | -1,13% | - |
| 18.10.2024 | 61,70 | 61,70 | 61,70 | 61,70 | 1,15% | - |
| 17.10.2024 | 61,00 | 61,00 | 61,00 | 61,00 | -1,93% | - |
| 16.10.2024 | 62,20 | 62,20 | 62,20 | 62,20 | -4,23% | - |
| 15.10.2024 | 66,25 | 66,50 | 64,65 | 64,95 | 1,96% | - |
| 14.10.2024 | 63,70 | 63,70 | 63,70 | 63,70 | -0,39% | - |
| 11.10.2024 | 61,65 | 64,00 | 59,95 | 63,95 | 4,24% | - |
| 10.10.2024 | 64,60 | 64,65 | 60,05 | 61,35 | -2,77% | - |
| 09.10.2024 | 63,10 | 63,10 | 63,10 | 63,10 | 0,32% | - |
| 08.10.2024 | 62,90 | 62,90 | 62,90 | 62,90 | -4,41% | - |
| 07.10.2024 | 65,80 | 65,80 | 65,80 | 65,80 | -4,50% | - |
| 04.10.2024 | 66,40 | 69,60 | 66,40 | 68,90 | -0,86% | 124,00 |
| 03.10.2024 | 71,10 | 71,10 | 69,00 | 69,50 | -2,80% | 172,00 |
| 02.10.2024 | 70,70 | 71,50 | 68,00 | 71,50 | -1,52% | 172,00 |
| 01.10.2024 | 72,60 | 72,60 | 72,60 | 72,60 | -2,68% | - |
| 30.09.2024 | 74,60 | 74,60 | 74,60 | 74,60 | -1,32% | - |
| 27.09.2024 | 75,15 | 78,80 | 73,85 | 75,60 | 3,85% | - |
| 26.09.2024 | 71,45 | 75,90 | 70,50 | 72,80 | 3,93% | - |
| 25.09.2024 | 70,15 | 73,50 | 68,15 | 70,05 | -0,64% | - |
| 24.09.2024 | 79,70 | 80,05 | 69,05 | 70,50 | -11,71% | - |
| 23.09.2024 | 126,80 | 126,80 | 76,80 | 79,85 | -36,93% | - |
| 20.09.2024 | 128,80 | 129,70 | 120,00 | 126,60 | -0,08% | - |
| 19.09.2024 | 134,70 | 134,70 | 111,00 | 126,70 | -7,38% | - |
| 18.09.2024 | 146,50 | 146,60 | 134,90 | 136,80 | -3,66% | - |
| 17.09.2024 | 142,00 | 142,00 | 142,00 | 142,00 | -4,18% | - |
| 16.09.2024 | 147,40 | 150,70 | 146,90 | 148,20 | 2,21% | - |
| 13.09.2024 | 145,10 | 145,80 | 143,80 | 145,00 | 4,17% | - |
| 12.09.2024 | 139,20 | 139,20 | 139,20 | 139,20 | -4,00% | - |
| 11.09.2024 | 145,00 | 145,00 | 145,00 | 145,00 | 2,55% | - |
| 10.09.2024 | 141,40 | 141,40 | 141,40 | 141,40 | 1,73% | - |
| 09.09.2024 | 139,00 | 139,00 | 139,00 | 139,00 | -3,61% | - |
| 06.09.2024 | 138,80 | 144,80 | 135,30 | 144,20 | 1,98% | - |
| 05.09.2024 | 141,40 | 141,40 | 141,40 | 141,40 | -3,42% | - |
| 04.09.2024 | 145,20 | 147,20 | 143,40 | 146,40 | -0,41% | - |
| 03.09.2024 | 148,70 | 149,80 | 146,60 | 147,00 | 2,23% | - |
| 02.09.2024 | 143,80 | 143,80 | 143,80 | 143,80 | -3,36% | - |
| 30.08.2024 | 147,90 | 149,30 | 147,10 | 148,80 | 3,62% | - |
| 29.08.2024 | 143,60 | 143,60 | 143,60 | 143,60 | -0,14% | - |
| 28.08.2024 | 143,80 | 143,80 | 143,80 | 143,80 | -1,10% | - |
| 27.08.2024 | 145,40 | 145,40 | 145,40 | 145,40 | -0,68% | - |