123,400€
3,70%
Echtzeit-Aktienkurs 11 bit studios SA
Bid:
Ask:
Aktienkurse zur 11 bit studios SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 122,70 | 123,40 | 120,60 | 123,20 | 3,53% | - |
| 24.04.2024 | 115,20 | 119,00 | 115,20 | 119,00 | 1,71% | 140,00 |
| 23.04.2024 | 118,60 | 118,60 | 117,00 | 117,00 | -5,49% | 20,00 |
| 22.04.2024 | 123,80 | 123,80 | 123,80 | 123,80 | 1,14% | - |
| 19.04.2024 | 122,40 | 122,40 | 122,40 | 122,40 | -1,92% | - |
| 18.04.2024 | 124,80 | 124,80 | 124,80 | 124,80 | 0,97% | - |
| 17.04.2024 | 123,60 | 123,60 | 123,60 | 123,60 | -0,48% | - |
| 16.04.2024 | 130,40 | 130,80 | 123,40 | 124,20 | -6,62% | - |
| 15.04.2024 | 135,20 | 139,30 | 132,60 | 133,00 | -0,30% | - |
| 12.04.2024 | 123,50 | 134,20 | 123,50 | 133,40 | 13,44% | - |
| 11.04.2024 | 117,60 | 117,60 | 117,60 | 117,60 | -2,24% | - |
| 10.04.2024 | 122,70 | 122,80 | 120,20 | 120,30 | -0,58% | - |
| 09.04.2024 | 121,00 | 121,00 | 121,00 | 121,00 | 1,17% | - |
| 08.04.2024 | 119,60 | 119,60 | 119,60 | 119,60 | 2,22% | - |
| 05.04.2024 | 117,00 | 117,00 | 117,00 | 117,00 | -1,35% | - |
| 04.04.2024 | 118,60 | 118,60 | 118,60 | 118,60 | 1,37% | - |
| 03.04.2024 | 117,00 | 117,00 | 117,00 | 117,00 | -2,66% | - |
| 02.04.2024 | 120,20 | 120,20 | 120,20 | 120,20 | 2,91% | - |
| 28.03.2024 | 116,80 | 116,80 | 116,80 | 116,80 | -2,83% | - |
| 27.03.2024 | 120,20 | 120,20 | 120,20 | 120,20 | 3,09% | - |
| 26.03.2024 | 116,60 | 116,60 | 116,60 | 116,60 | 0,17% | - |
| 25.03.2024 | 116,40 | 116,40 | 116,40 | 116,40 | -1,69% | - |
| 22.03.2024 | 118,40 | 118,40 | 118,40 | 118,40 | -0,34% | - |
| 21.03.2024 | 118,80 | 118,80 | 118,80 | 118,80 | 1,54% | - |
| 20.03.2024 | 117,00 | 117,00 | 117,00 | 117,00 | 1,92% | - |
| 19.03.2024 | 114,80 | 114,80 | 114,80 | 114,80 | 0,00% | - |
| 18.03.2024 | 114,80 | 114,80 | 114,80 | 114,80 | -1,71% | - |
| 15.03.2024 | 118,80 | 118,80 | 116,60 | 116,80 | -1,35% | 150,00 |
| 14.03.2024 | 118,40 | 118,40 | 118,40 | 118,40 | -1,17% | - |
| 13.03.2024 | 119,80 | 119,80 | 119,80 | 119,80 | 0,34% | - |
| 12.03.2024 | 119,40 | 119,40 | 119,40 | 119,40 | 0,00% | 1,00 |
| 11.03.2024 | 126,40 | 126,40 | 119,40 | 119,40 | -5,39% | 50,00 |
| 08.03.2024 | 129,60 | 129,60 | 126,20 | 126,20 | -3,52% | 64,00 |
| 07.03.2024 | 130,80 | 130,80 | 130,80 | 130,80 | 0,15% | - |
| 06.03.2024 | 130,60 | 130,60 | 130,60 | 130,60 | 2,03% | - |
| 05.03.2024 | 128,00 | 128,00 | 128,00 | 128,00 | -1,23% | - |
| 04.03.2024 | 129,60 | 129,60 | 129,60 | 129,60 | -1,07% | - |
| 01.03.2024 | 129,20 | 131,00 | 129,20 | 131,00 | 0,92% | 16,00 |
| 29.02.2024 | 129,80 | 129,80 | 129,80 | 129,80 | -0,15% | - |
| 28.02.2024 | 130,20 | 130,20 | 129,80 | 130,00 | -0,31% | 49,00 |
| 27.02.2024 | 131,60 | 131,60 | 130,40 | 130,40 | -2,69% | 65,00 |
| 26.02.2024 | 132,60 | 134,00 | 132,60 | 134,00 | 2,92% | 100,00 |
| 23.02.2024 | 130,20 | 130,20 | 130,20 | 130,20 | 1,09% | - |
| 22.02.2024 | 128,80 | 128,80 | 128,80 | 128,80 | -4,02% | - |
| 21.02.2024 | 134,20 | 134,20 | 134,20 | 134,20 | -3,03% | - |
| 20.02.2024 | 138,40 | 138,40 | 138,40 | 138,40 | 0,29% | - |
| 19.02.2024 | 138,00 | 138,00 | 138,00 | 138,00 | -1,00% | - |
| 16.02.2024 | 139,40 | 139,40 | 139,40 | 139,40 | -0,57% | - |
| 15.02.2024 | 137,60 | 140,20 | 137,60 | 140,20 | 2,04% | 8,00 |
| 14.02.2024 | 137,40 | 137,40 | 137,40 | 137,40 | -2,55% | - |
| 13.02.2024 | 141,00 | 141,00 | 141,00 | 141,00 | 0,86% | - |
| 12.02.2024 | 141,40 | 141,40 | 139,80 | 139,80 | -0,99% | 30,00 |
| 09.02.2024 | 140,00 | 141,20 | 140,00 | 141,20 | 0,43% | 1,00 |
| 08.02.2024 | 138,80 | 140,60 | 138,80 | 140,60 | 2,18% | 1,00 |
| 07.02.2024 | 137,60 | 137,60 | 137,60 | 137,60 | -1,99% | - |
| 06.02.2024 | 140,40 | 140,40 | 140,40 | 140,40 | 0,00% | - |
| 05.02.2024 | 136,20 | 142,80 | 136,20 | 140,40 | 4,78% | 54,00 |
| 02.02.2024 | 134,00 | 134,00 | 134,00 | 134,00 | -0,30% | - |
| 01.02.2024 | 134,40 | 134,40 | 134,40 | 134,40 | 2,60% | - |
| 31.01.2024 | 131,00 | 131,00 | 131,00 | 131,00 | 1,39% | - |
| 30.01.2024 | 129,20 | 129,20 | 129,20 | 129,20 | -2,71% | - |
| 29.01.2024 | 131,40 | 132,80 | 131,40 | 132,80 | 0,91% | 50,00 |
| 26.01.2024 | 131,60 | 131,60 | 131,60 | 131,60 | 0,61% | - |
| 25.01.2024 | 130,80 | 130,80 | 130,80 | 130,80 | -1,65% | - |
| 24.01.2024 | 131,40 | 133,00 | 130,40 | 133,00 | 8,48% | 54,00 |
| 23.01.2024 | 122,60 | 122,60 | 122,60 | 122,60 | -0,97% | - |
| 22.01.2024 | 123,40 | 127,00 | 123,40 | 123,80 | -1,59% | 42,00 |
| 19.01.2024 | 122,80 | 125,80 | 122,40 | 125,80 | 1,45% | 12,00 |
| 18.01.2024 | 120,00 | 124,00 | 120,00 | 124,00 | -4,47% | 71,00 |
| 17.01.2024 | 123,60 | 129,80 | 123,60 | 129,80 | 6,22% | 46,00 |
| 16.01.2024 | 122,20 | 122,20 | 122,20 | 122,20 | -0,16% | - |
| 15.01.2024 | 123,40 | 123,40 | 122,40 | 122,40 | -2,08% | 5,00 |
| 12.01.2024 | 124,60 | 125,00 | 124,60 | 125,00 | 1,13% | 11,00 |
| 11.01.2024 | 123,60 | 123,60 | 123,60 | 123,60 | 0,82% | - |
| 10.01.2024 | 122,60 | 122,60 | 122,60 | 122,60 | 0,33% | - |
| 09.01.2024 | 122,20 | 122,20 | 122,20 | 122,20 | -3,02% | - |
| 08.01.2024 | 122,40 | 126,00 | 122,40 | 126,00 | 2,94% | 2,00 |
| 05.01.2024 | 122,40 | 122,40 | 120,60 | 122,40 | -0,16% | 120,00 |
| 04.01.2024 | 120,00 | 122,60 | 120,00 | 122,60 | 0,49% | 2,00 |
| 03.01.2024 | 126,00 | 126,00 | 122,00 | 122,00 | -1,13% | 38,00 |
| 02.01.2024 | 123,40 | 123,40 | 123,40 | 123,40 | -3,89% | - |
| 29.12.2023 | 124,20 | 128,40 | 124,20 | 128,40 | 2,88% | 10,00 |
| 28.12.2023 | 124,80 | 124,80 | 124,80 | 124,80 | 0,16% | - |
| 27.12.2023 | 125,80 | 125,80 | 124,60 | 124,60 | -0,80% | 50,00 |
| 22.12.2023 | 125,60 | 125,60 | 125,60 | 125,60 | 1,95% | - |
| 21.12.2023 | 123,20 | 123,20 | 123,20 | 123,20 | -0,81% | - |
| 20.12.2023 | 124,20 | 124,20 | 124,20 | 124,20 | -3,72% | - |
| 19.12.2023 | 127,60 | 129,00 | 127,60 | 129,00 | 0,78% | 57,00 |
| 18.12.2023 | 128,00 | 128,00 | 128,00 | 128,00 | -3,61% | 27,00 |
| 15.12.2023 | 132,80 | 132,80 | 132,80 | 132,80 | -1,19% | - |
| 14.12.2023 | 134,40 | 134,40 | 134,40 | 134,40 | 0,30% | - |
| 13.12.2023 | 129,60 | 134,00 | 129,60 | 134,00 | 3,55% | 5,00 |
| 12.12.2023 | 130,20 | 130,20 | 128,80 | 129,40 | -0,92% | 15,00 |
| 11.12.2023 | 130,60 | 130,60 | 130,60 | 130,60 | 0,46% | - |
| 08.12.2023 | 130,00 | 130,00 | 130,00 | 130,00 | 0,62% | - |
| 07.12.2023 | 129,20 | 129,20 | 129,20 | 129,20 | -4,30% | - |
| 06.12.2023 | 131,00 | 135,00 | 131,00 | 135,00 | 3,37% | 59,00 |
| 05.12.2023 | 130,60 | 130,60 | 130,60 | 130,60 | -1,80% | - |
| 04.12.2023 | 132,00 | 133,00 | 132,00 | 133,00 | 2,15% | 30,00 |
| 01.12.2023 | 130,20 | 130,20 | 130,20 | 130,20 | -2,84% | - |