27,630€
0,58%
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 | 27,82 | 27,50 | 27,65 | 0,66% | - |
| 15.10.2026 | 27,39 | 27,77 | 26,74 | 27,47 | 0,00% | - |
| 14.10.2026 | 27,67 | 27,89 | 27,43 | 27,47 | -0,58% | - |
| 13.10.2026 | 27,67 | 27,92 | 27,48 | 27,63 | -0,14% | - |
| 12.10.2026 | 27,85 | 28,20 | 27,58 | 27,67 | -0,40% | - |
| 09.10.2026 | 27,23 | 28,53 | 27,14 | 27,78 | 2,32% | - |
| 08.10.2026 | 27,35 | 27,49 | 27,15 | 27,15 | -1,02% | - |
| 07.10.2026 | 27,45 | 27,70 | 27,29 | 27,43 | -0,44% | - |
| 06.10.2026 | 27,71 | 27,96 | 27,53 | 27,55 | -0,29% | - |
| 05.10.2026 | 27,27 | 27,77 | 27,27 | 27,63 | 0,18% | - |
| 02.10.2026 | 27,19 | 27,59 | 27,19 | 27,58 | 0,47% | - |
| 01.10.2026 | 27,41 | 27,74 | 27,22 | 27,45 | 0,81% | - |
| 30.09.2026 | 27,11 | 27,61 | 26,62 | 27,23 | 0,81% | - |
| 29.09.2026 | 26,95 | 27,44 | 26,85 | 27,01 | -1,03% | - |
| 28.09.2026 | 27,39 | 27,39 | 27,19 | 27,29 | -0,51% | - |
| 25.09.2026 | 27,53 | 27,54 | 27,34 | 27,43 | 0,62% | - |
| 24.09.2026 | 27,27 | 27,32 | 26,91 | 27,26 | 1,15% | - |
| 23.09.2026 | 28,13 | 28,16 | 26,64 | 26,95 | -3,99% | - |
| 22.09.2026 | 28,35 | 28,41 | 27,94 | 28,07 | -1,72% | - |
| 21.09.2026 | 28,99 | 28,99 | 28,41 | 28,56 | -1,04% | - |
| 18.09.2026 | 29,24 | 29,63 | 28,85 | 28,86 | -1,33% | - |
| 17.09.2026 | 29,33 | 29,40 | 29,15 | 29,25 | -0,20% | - |
| 16.09.2026 | 29,77 | 29,77 | 29,27 | 29,31 | -1,41% | - |
| 15.09.2026 | 29,57 | 29,79 | 29,41 | 29,73 | 0,47% | - |
| 14.09.2026 | 29,87 | 29,87 | 29,49 | 29,59 | -1,14% | - |
| 11.09.2026 | 30,66 | 30,66 | 29,73 | 29,93 | -1,51% | - |
| 10.09.2026 | 30,76 | 30,76 | 30,10 | 30,39 | -0,33% | - |
| 09.09.2026 | 30,79 | 30,79 | 30,26 | 30,49 | -0,16% | - |
| 08.09.2026 | 30,55 | 30,58 | 30,30 | 30,54 | -0,10% | - |
| 07.09.2026 | 30,52 | 30,66 | 30,19 | 30,57 | 1,26% | - |
| 04.09.2026 | 30,47 | 30,47 | 30,05 | 30,19 | 1,31% | - |
| 03.09.2026 | 30,45 | 30,45 | 29,46 | 29,80 | -1,26% | - |
| 02.09.2026 | 30,49 | 30,49 | 29,61 | 30,18 | -0,33% | - |
| 01.09.2026 | 30,60 | 30,60 | 30,00 | 30,28 | -0,20% | - |
| 31.08.2026 | 30,64 | 30,64 | 30,11 | 30,34 | -0,23% | - |
| 28.08.2026 | 30,80 | 30,80 | 30,06 | 30,41 | -0,13% | - |
| 27.08.2026 | 30,89 | 31,19 | 30,17 | 30,45 | -0,43% | - |
| 26.08.2026 | 30,77 | 30,77 | 30,51 | 30,58 | 0,33% | - |
| 25.08.2026 | 30,62 | 30,66 | 30,42 | 30,48 | -0,91% | - |
| 24.08.2026 | 30,82 | 31,03 | 30,74 | 30,76 | 0,36% | - |
| 21.08.2026 | 30,53 | 30,83 | 30,53 | 30,65 | 0,43% | - |
| 20.08.2026 | 30,71 | 30,79 | 30,52 | 30,52 | 0,03% | - |
| 19.08.2026 | 30,69 | 31,36 | 30,37 | 30,51 | -1,49% | - |
| 18.08.2026 | 31,43 | 31,59 | 30,81 | 30,97 | -1,18% | - |
| 17.08.2026 | 31,37 | 31,83 | 31,21 | 31,34 | -0,32% | - |
| 14.08.2026 | 31,33 | 31,61 | 31,08 | 31,44 | 0,35% | - |
| 13.08.2026 | 31,83 | 32,03 | 31,28 | 31,33 | -0,22% | - |
| 12.08.2026 | 31,33 | 31,53 | 31,20 | 31,40 | -0,66% | - |
| 11.08.2026 | 31,21 | 31,77 | 31,15 | 31,61 | 1,15% | - |
| 10.08.2026 | 31,33 | 31,66 | 31,16 | 31,25 | 3,41% | - |
| 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 | -2,18% | - |
| 31.07.2026 | 31,01 | 31,03 | 30,50 | 30,67 | -1,10% | - |
| 30.07.2026 | 30,75 | 31,08 | 30,71 | 31,01 | 0,91% | - |
| 29.07.2026 | 30,05 | 30,87 | 30,05 | 30,73 | 0,82% | - |
| 28.07.2026 | 30,53 | 30,65 | 30,33 | 30,48 | -0,10% | - |
| 27.07.2026 | 30,43 | 30,69 | 30,37 | 30,51 | 0,86% | - |
| 24.07.2026 | 30,37 | 30,52 | 30,20 | 30,25 | -0,33% | - |
| 23.07.2026 | 30,45 | 30,63 | 30,28 | 30,35 | -0,52% | - |
| 22.07.2026 | 30,49 | 30,62 | 30,36 | 30,51 | -0,07% | - |
| 21.07.2026 | 30,39 | 30,62 | 30,28 | 30,53 | 0,46% | - |
| 20.07.2026 | 30,35 | 30,56 | 30,26 | 30,39 | 1,30% | - |
| 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% | - |