121,200€
2,02%
Echtzeit-Aktienkurs 11 bit studios SA
Bid:
Ask:
Aktienkurse zur 11 bit studios SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 122,40 | 125,60 | 122,30 | 124,90 | 2,04% | - |
| 25.04.2024 | 118,00 | 124,30 | 118,00 | 122,40 | 0,66% | 885,00 |
| 24.04.2024 | 117,80 | 122,20 | 117,60 | 121,60 | 3,23% | - |
| 23.04.2024 | 117,00 | 120,80 | 112,20 | 117,80 | -2,08% | - |
| 22.04.2024 | 125,90 | 127,10 | 119,70 | 120,30 | -4,30% | - |
| 19.04.2024 | 125,50 | 126,40 | 123,60 | 125,70 | -0,16% | - |
| 18.04.2024 | 128,70 | 130,40 | 125,50 | 125,90 | -2,02% | - |
| 17.04.2024 | 124,00 | 130,40 | 122,70 | 128,50 | 3,55% | 16,00 |
| 16.04.2024 | 130,40 | 130,80 | 120,80 | 124,10 | -6,69% | 30,00 |
| 15.04.2024 | 133,50 | 139,30 | 132,60 | 133,00 | -0,15% | 30,00 |
| 12.04.2024 | 122,30 | 134,20 | 122,30 | 133,20 | 8,91% | - |
| 11.04.2024 | 120,30 | 123,80 | 119,80 | 122,30 | 2,43% | 9,00 |
| 10.04.2024 | 122,60 | 122,80 | 119,40 | 119,40 | -2,69% | - |
| 09.04.2024 | 123,10 | 125,40 | 122,60 | 122,70 | -0,24% | - |
| 08.04.2024 | 120,90 | 123,90 | 120,60 | 123,00 | 1,57% | - |
| 05.04.2024 | 120,50 | 121,70 | 118,60 | 121,10 | 0,41% | 12,00 |
| 04.04.2024 | 121,40 | 121,40 | 119,30 | 120,60 | -0,74% | - |
| 03.04.2024 | 120,70 | 121,50 | 118,40 | 121,50 | 0,50% | - |
| 02.04.2024 | 124,10 | 124,20 | 120,40 | 120,90 | -2,34% | - |
| 28.03.2024 | 120,00 | 124,00 | 118,90 | 123,80 | 3,25% | 36,00 |
| 27.03.2024 | 120,60 | 123,60 | 119,80 | 119,90 | -0,58% | - |
| 26.03.2024 | 120,30 | 120,70 | 118,90 | 120,60 | 0,33% | - |
| 25.03.2024 | 116,40 | 120,50 | 116,40 | 120,20 | 0,25% | - |
| 22.03.2024 | 120,60 | 121,60 | 118,80 | 119,90 | -0,66% | - |
| 21.03.2024 | 121,50 | 123,30 | 119,30 | 120,70 | -0,58% | - |
| 20.03.2024 | 120,80 | 121,50 | 117,90 | 121,40 | 0,50% | - |
| 19.03.2024 | 116,50 | 120,80 | 115,80 | 120,80 | 3,60% | 126,00 |
| 18.03.2024 | 119,20 | 119,20 | 116,10 | 116,60 | -2,26% | 809,00 |
| 15.03.2024 | 120,90 | 121,90 | 115,60 | 119,30 | -2,61% | 50,00 |
| 14.03.2024 | 120,60 | 122,60 | 120,40 | 122,50 | 1,58% | - |
| 13.03.2024 | 122,00 | 123,10 | 115,80 | 120,60 | -1,07% | 50,00 |
| 12.03.2024 | 121,50 | 123,50 | 120,80 | 121,90 | 0,41% | 160,00 |
| 11.03.2024 | 128,30 | 128,60 | 120,20 | 121,40 | -5,30% | 112,00 |
| 08.03.2024 | 132,00 | 133,10 | 127,50 | 128,20 | -2,88% | - |
| 07.03.2024 | 132,80 | 135,40 | 131,60 | 132,00 | -0,68% | - |
| 06.03.2024 | 132,90 | 137,30 | 132,20 | 132,90 | 0,00% | - |
| 05.03.2024 | 129,70 | 134,40 | 127,80 | 132,90 | 2,47% | 40,00 |
| 04.03.2024 | 131,60 | 132,30 | 129,50 | 129,70 | -1,52% | - |
| 01.03.2024 | 131,30 | 132,60 | 129,90 | 131,70 | 0,30% | - |
| 29.02.2024 | 131,80 | 131,90 | 128,10 | 131,30 | -0,30% | 86,00 |
| 28.02.2024 | 132,10 | 132,60 | 131,00 | 131,70 | -0,38% | - |
| 27.02.2024 | 133,80 | 134,30 | 131,30 | 132,20 | -1,12% | - |
| 26.02.2024 | 130,20 | 135,60 | 130,20 | 133,70 | -0,37% | - |
| 23.02.2024 | 131,70 | 136,20 | 131,50 | 134,20 | 1,90% | - |
| 22.02.2024 | 133,30 | 135,10 | 131,00 | 131,70 | -1,13% | - |
| 21.02.2024 | 136,90 | 138,90 | 132,40 | 133,20 | -2,77% | - |
| 20.02.2024 | 137,60 | 142,90 | 136,60 | 137,00 | -3,18% | - |
| 19.02.2024 | 140,20 | 142,70 | 139,30 | 141,50 | 1,00% | - |
| 16.02.2024 | 137,60 | 142,50 | 137,60 | 140,10 | -1,13% | 75,00 |
| 15.02.2024 | 139,80 | 142,60 | 139,80 | 141,70 | 1,36% | - |
| 14.02.2024 | 139,60 | 140,00 | 138,90 | 139,80 | 0,14% | 75,00 |
| 13.02.2024 | 143,20 | 143,30 | 137,00 | 139,60 | -2,58% | - |
| 12.02.2024 | 143,40 | 143,60 | 140,70 | 143,30 | -0,21% | 40,00 |
| 09.02.2024 | 142,20 | 143,90 | 141,40 | 143,60 | 1,06% | - |
| 08.02.2024 | 141,20 | 143,80 | 141,20 | 142,10 | 0,57% | - |
| 07.02.2024 | 139,90 | 142,10 | 139,70 | 141,30 | 1,07% | 4,00 |
| 06.02.2024 | 142,50 | 145,20 | 139,00 | 139,80 | -0,71% | 240,00 |
| 05.02.2024 | 138,40 | 145,00 | 138,20 | 140,80 | 1,66% | 45,00 |
| 02.02.2024 | 136,30 | 141,70 | 136,10 | 138,50 | 1,76% | 35,00 |
| 01.02.2024 | 136,40 | 138,50 | 134,40 | 136,10 | -0,37% | - |
| 31.01.2024 | 133,10 | 136,80 | 133,10 | 136,60 | 2,48% | - |
| 30.01.2024 | 132,10 | 134,70 | 131,70 | 133,30 | 0,98% | 62,00 |
| 29.01.2024 | 133,40 | 135,10 | 131,50 | 132,00 | -1,05% | 91,00 |
| 26.01.2024 | 133,80 | 134,30 | 131,90 | 133,40 | -0,30% | - |
| 25.01.2024 | 133,40 | 134,70 | 129,90 | 133,80 | 0,15% | - |
| 24.01.2024 | 133,60 | 138,30 | 132,00 | 133,60 | 0,07% | - |
| 23.01.2024 | 124,60 | 133,80 | 124,50 | 133,50 | 7,23% | 245,00 |
| 22.01.2024 | 125,40 | 127,80 | 124,20 | 124,50 | -0,88% | - |
| 19.01.2024 | 124,60 | 127,10 | 123,10 | 125,60 | 0,80% | 10,00 |
| 18.01.2024 | 122,10 | 124,90 | 121,60 | 124,60 | 1,96% | - |
| 17.01.2024 | 125,80 | 128,20 | 121,10 | 122,20 | -2,94% | - |
| 16.01.2024 | 124,10 | 127,30 | 120,50 | 125,90 | 1,29% | 810,00 |
| 15.01.2024 | 125,70 | 127,80 | 121,00 | 124,30 | -1,11% | 1.400,00 |
| 12.01.2024 | 126,40 | 127,40 | 122,30 | 125,70 | -0,32% | 56,00 |
| 11.01.2024 | 125,60 | 126,90 | 124,70 | 126,10 | 0,48% | - |
| 10.01.2024 | 124,90 | 127,10 | 124,00 | 125,50 | 0,40% | - |
| 09.01.2024 | 124,20 | 125,50 | 122,40 | 125,00 | 0,48% | - |
| 08.01.2024 | 124,50 | 126,30 | 123,20 | 124,40 | -0,16% | - |
| 05.01.2024 | 124,40 | 125,00 | 121,50 | 124,60 | 0,16% | 18,00 |
| 04.01.2024 | 122,00 | 125,50 | 121,60 | 124,40 | 1,97% | 27,00 |
| 03.01.2024 | 124,70 | 125,70 | 120,50 | 122,00 | -2,24% | - |
| 02.01.2024 | 125,20 | 128,30 | 124,60 | 124,80 | -0,79% | - |
| 29.12.2023 | 126,30 | 126,90 | 125,00 | 125,80 | -0,55% | - |
| 28.12.2023 | 127,10 | 128,50 | 126,00 | 126,50 | -1,56% | - |
| 27.12.2023 | 128,60 | 129,80 | 126,20 | 128,50 | 0,00% | - |
| 22.12.2023 | 127,70 | 130,10 | 126,20 | 128,50 | -0,16% | - |
| 21.12.2023 | 125,10 | 128,70 | 122,20 | 128,70 | 1,58% | 120,00 |
| 20.12.2023 | 126,40 | 129,80 | 124,60 | 126,70 | 0,32% | 40,00 |
| 19.12.2023 | 129,60 | 131,00 | 125,50 | 126,30 | -1,33% | - |
| 18.12.2023 | 134,00 | 136,10 | 128,00 | 128,00 | -4,48% | - |
| 15.12.2023 | 134,80 | 137,10 | 134,00 | 134,00 | -0,96% | - |
| 14.12.2023 | 136,60 | 139,50 | 134,70 | 135,30 | -1,10% | - |
| 13.12.2023 | 132,40 | 137,00 | 131,40 | 136,80 | 3,32% | - |
| 12.12.2023 | 132,50 | 133,50 | 130,40 | 132,40 | 0,08% | - |
| 11.12.2023 | 133,00 | 134,30 | 131,80 | 132,30 | -0,45% | - |
| 08.12.2023 | 128,20 | 133,60 | 128,20 | 132,90 | 2,86% | - |
| 07.12.2023 | 133,10 | 133,10 | 129,00 | 129,20 | -2,86% | - |
| 06.12.2023 | 133,20 | 135,40 | 132,30 | 133,00 | 1,84% | 30,00 |
| 05.12.2023 | 134,40 | 135,60 | 130,60 | 130,60 | -2,76% | - |
| 04.12.2023 | 134,50 | 136,00 | 133,50 | 134,30 | -0,22% | - |