£4,252
0,63%
Echtzeit-Aktienkurs Playtech PLC
Bid:
Ask:
Aktienkurse zur Playtech PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 4,20 | 4,28 | 4,20 | 4,26 | 0,71% | 57.224,00 |
| 21.08.2025 | 4,21 | 4,25 | 4,21 | 4,23 | 0,00% | 42.838,00 |
| 20.08.2025 | 4,18 | 4,23 | 4,18 | 4,23 | -0,12% | 63.810,00 |
| 19.08.2025 | 4,22 | 4,25 | 4,19 | 4,23 | 0,48% | 122.754,00 |
| 18.08.2025 | 4,19 | 4,24 | 4,17 | 4,21 | 0,36% | 105.876,00 |
| 15.08.2025 | 4,26 | 4,28 | 4,18 | 4,20 | -0,94% | 72.764,00 |
| 14.08.2025 | 4,23 | 4,27 | 4,21 | 4,24 | 0,00% | 101.287,00 |
| 13.08.2025 | 4,33 | 4,33 | 4,20 | 4,24 | -2,42% | 128.827,00 |
| 12.08.2025 | 4,38 | 4,39 | 4,30 | 4,34 | -0,46% | 78.685,00 |
| 11.08.2025 | 4,32 | 4,38 | 4,31 | 4,36 | 0,93% | 106.923,00 |
| 08.08.2025 | 4,36 | 4,36 | 4,28 | 4,32 | -1,26% | 118.639,00 |
| 07.08.2025 | 4,36 | 4,40 | 4,33 | 4,38 | 0,69% | 59.923,00 |
| 06.08.2025 | 4,28 | 4,36 | 4,28 | 4,35 | 1,88% | 35.802,00 |
| 05.08.2025 | 4,20 | 4,28 | 4,17 | 4,27 | 2,65% | 77.061,00 |
| 04.08.2025 | 4,02 | 4,16 | 4,02 | 4,16 | 2,09% | 67.554,00 |
| 01.08.2025 | 3,97 | 4,10 | 3,97 | 4,07 | 2,07% | 77.764,00 |
| 31.07.2025 | 3,93 | 4,00 | 3,93 | 3,99 | 1,59% | 29.047,00 |
| 30.07.2025 | 3,92 | 3,94 | 3,90 | 3,93 | -0,25% | 59.833,00 |
| 29.07.2025 | 3,97 | 4,00 | 3,92 | 3,94 | -0,13% | 61.233,00 |
| 28.07.2025 | 3,95 | 3,97 | 3,94 | 3,94 | 0,51% | 35.214,00 |
| 25.07.2025 | 3,90 | 3,93 | 3,87 | 3,92 | 0,19% | 40.433,00 |
| 24.07.2025 | 3,93 | 3,94 | 3,90 | 3,91 | -0,45% | 21.901,00 |
| 23.07.2025 | 3,93 | 3,97 | 3,91 | 3,93 | 1,16% | 29.867,00 |
| 22.07.2025 | 3,84 | 3,90 | 3,84 | 3,89 | 0,91% | 28.615,00 |
| 21.07.2025 | 3,86 | 3,88 | 3,83 | 3,85 | 0,39% | 60.278,00 |
| 18.07.2025 | 3,90 | 3,91 | 3,84 | 3,84 | -2,09% | 62.330,00 |
| 17.07.2025 | 3,81 | 3,93 | 3,80 | 3,92 | 3,35% | 134.950,00 |
| 16.07.2025 | 3,80 | 3,84 | 3,78 | 3,79 | -0,26% | 43.784,00 |
| 15.07.2025 | 3,83 | 3,85 | 3,80 | 3,80 | -0,46% | 70.074,00 |
| 14.07.2025 | 3,77 | 3,82 | 3,77 | 3,82 | 0,86% | 74.736,00 |
| 11.07.2025 | 3,74 | 3,80 | 3,72 | 3,79 | 1,75% | 127.595,00 |
| 10.07.2025 | 3,70 | 3,73 | 3,67 | 3,72 | 1,09% | 105.294,00 |
| 09.07.2025 | 3,65 | 3,70 | 3,64 | 3,68 | 0,14% | 111.658,00 |
| 08.07.2025 | 3,74 | 3,74 | 3,67 | 3,68 | -1,87% | 74.091,00 |
| 07.07.2025 | 3,66 | 3,75 | 3,66 | 3,75 | 1,90% | 92.361,00 |
| 04.07.2025 | 3,74 | 3,74 | 3,66 | 3,68 | -1,87% | 80.335,00 |
| 03.07.2025 | 3,74 | 3,76 | 3,73 | 3,75 | 0,74% | 104.639,00 |
| 02.07.2025 | 3,77 | 3,77 | 3,67 | 3,72 | -1,13% | 131.641,00 |
| 01.07.2025 | 3,76 | 3,80 | 3,72 | 3,76 | -0,27% | 118.950,00 |
| 30.06.2025 | 3,73 | 3,79 | 3,73 | 3,77 | 1,13% | 71.991,00 |
| 27.06.2025 | 3,69 | 3,76 | 3,68 | 3,73 | 1,77% | 67.183,00 |
| 26.06.2025 | 3,59 | 3,67 | 3,57 | 3,66 | 2,46% | 172.720,00 |
| 25.06.2025 | 3,57 | 3,59 | 3,52 | 3,58 | 0,00% | 101.378,00 |
| 24.06.2025 | 3,56 | 3,59 | 3,54 | 3,58 | 2,00% | 96.202,00 |
| 23.06.2025 | 3,37 | 3,52 | 3,36 | 3,51 | 5,10% | 228.294,00 |
| 20.06.2025 | 3,33 | 3,40 | 3,33 | 3,34 | 0,91% | 136.878,00 |
| 19.06.2025 | 3,36 | 3,36 | 3,30 | 3,31 | -2,79% | 90.735,00 |
| 18.06.2025 | 3,41 | 3,44 | 3,38 | 3,40 | 0,00% | 100.735,00 |
| 17.06.2025 | 3,40 | 3,42 | 3,37 | 3,40 | -0,87% | 54.194,00 |
| 16.06.2025 | 3,25 | 3,45 | 3,25 | 3,43 | 5,86% | 309.468,00 |
| 13.06.2025 | 3,13 | 3,24 | 3,11 | 3,24 | 2,37% | 181.398,00 |
| 12.06.2025 | 3,15 | 3,18 | 3,12 | 3,17 | 0,16% | 149.846,00 |
| 11.06.2025 | 3,18 | 3,19 | 3,16 | 3,16 | 0,00% | 125.695,00 |
| 10.06.2025 | 3,12 | 3,19 | 3,12 | 3,16 | 1,12% | 140.594,00 |
| 09.06.2025 | 3,14 | 3,14 | 3,12 | 3,13 | 0,00% | 57.682,00 |
| 06.06.2025 | 3,14 | 3,15 | 3,12 | 3,13 | -0,40% | 104.782,00 |
| 05.06.2025 | 3,10 | 3,21 | 3,10 | 3,14 | 2,03% | 206.653,00 |
| 04.06.2025 | 3,10 | 3,15 | 3,07 | 3,08 | 0,16% | 92.298,00 |
| 03.06.2025 | 3,09 | 3,09 | 3,03 | 3,07 | -0,81% | 198.222,00 |
| 02.06.2025 | 3,18 | 3,19 | 3,06 | 3,10 | -2,21% | 141.494,00 |
| 30.05.2025 | 3,19 | 3,21 | 3,16 | 3,17 | -0,47% | 123.880,00 |
| 29.05.2025 | 3,17 | 3,23 | 3,17 | 3,18 | 1,11% | 128.539,00 |
| 28.05.2025 | 3,22 | 3,22 | 3,13 | 3,15 | -2,48% | 128.585,00 |
| 27.05.2025 | 3,26 | 3,28 | 3,23 | 3,23 | -1,71% | 148.314,00 |
| 26.05.2025 | 3,30 | 3,30 | 3,27 | 3,28 | 1,42% | - |
| 23.05.2025 | 3,34 | 3,34 | 3,23 | 3,24 | -2,12% | 83.867,00 |
| 22.05.2025 | 3,40 | 3,40 | 3,30 | 3,31 | -2,94% | 179.164,00 |
| 21.05.2025 | 3,52 | 3,53 | 3,40 | 3,41 | -3,68% | 172.921,00 |
| 20.05.2025 | 3,54 | 3,60 | 3,49 | 3,54 | -0,28% | 115.053,00 |
| 19.05.2025 | 3,53 | 3,56 | 3,51 | 3,55 | -0,56% | 99.325,00 |
| 16.05.2025 | 3,63 | 3,65 | 3,56 | 3,57 | -1,25% | 89.734,00 |
| 15.05.2025 | 3,69 | 3,69 | 3,59 | 3,61 | -2,04% | 155.819,00 |
| 14.05.2025 | 3,65 | 3,71 | 3,58 | 3,69 | 2,65% | 273.727,00 |
| 13.05.2025 | 3,50 | 3,60 | 3,49 | 3,59 | 3,16% | 93.121,00 |
| 12.05.2025 | 3,39 | 3,52 | 3,38 | 3,48 | 4,82% | 602.219,00 |
| 09.05.2025 | 3,27 | 3,40 | 3,24 | 3,32 | 2,79% | 346.865,00 |
| 08.05.2025 | 3,17 | 3,25 | 3,04 | 3,23 | -59,83% | 797.623,00 |
| 07.05.2025 | 7,98 | 8,14 | 7,97 | 8,04 | -0,12% | 318.728,00 |
| 06.05.2025 | 7,92 | 8,07 | 7,89 | 8,05 | 0,07% | 250.805,00 |
| 05.05.2025 | 7,97 | 8,05 | 7,92 | 8,04 | 1,31% | - |
| 02.05.2025 | 7,73 | 7,95 | 7,73 | 7,94 | 2,85% | 134.102,00 |
| 01.05.2025 | 7,57 | 7,75 | 7,57 | 7,72 | 1,18% | 221.601,00 |
| 30.04.2025 | 7,61 | 7,71 | 7,48 | 7,63 | 0,26% | 230.883,00 |
| 29.04.2025 | 7,55 | 7,63 | 7,55 | 7,61 | 1,47% | 52.561,00 |
| 28.04.2025 | 7,46 | 7,59 | 7,46 | 7,50 | 1,35% | 124.506,00 |
| 25.04.2025 | 7,39 | 7,43 | 7,30 | 7,40 | 0,61% | 53.130,00 |
| 24.04.2025 | 7,37 | 7,40 | 7,29 | 7,36 | -0,47% | 85.106,00 |
| 23.04.2025 | 7,42 | 7,48 | 7,35 | 7,39 | 0,41% | 135.454,00 |
| 22.04.2025 | 7,45 | 7,45 | 7,34 | 7,36 | -0,54% | 46.968,00 |
| 17.04.2025 | 7,38 | 7,46 | 7,31 | 7,40 | -0,40% | 46.140,00 |
| 16.04.2025 | 7,42 | 7,45 | 7,34 | 7,43 | 0,00% | 93.161,00 |
| 15.04.2025 | 7,36 | 7,48 | 7,36 | 7,43 | 0,81% | 28.752,00 |
| 14.04.2025 | 7,28 | 7,38 | 7,27 | 7,37 | 2,65% | 46.524,00 |
| 11.04.2025 | 7,28 | 7,28 | 7,17 | 7,18 | -0,28% | 146.683,00 |
| 10.04.2025 | 7,44 | 7,49 | 7,10 | 7,20 | 8,27% | 277.956,00 |
| 09.04.2025 | 6,64 | 6,75 | 6,56 | 6,65 | -2,56% | 47.546,00 |
| 08.04.2025 | 6,61 | 6,88 | 6,61 | 6,83 | 4,36% | 95.704,00 |
| 07.04.2025 | 6,42 | 6,72 | 6,27 | 6,54 | -0,15% | 147.406,00 |
| 04.04.2025 | 6,82 | 6,88 | 6,54 | 6,55 | -4,03% | 137.988,00 |
| 03.04.2025 | 6,95 | 7,01 | 6,78 | 6,83 | -3,05% | 169.650,00 |