£4,178
-0,85%
Echtzeit-Aktienkurs Playtech PLC
Bid:
Ask:
Aktienkurse zur Playtech PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 4,15 | 4,27 | 4,09 | 4,21 | -0,09% | 389.796,00 |
| 15.04.2026 | 3,96 | 4,26 | 3,93 | 4,21 | 6,31% | 654.610,00 |
| 14.04.2026 | 3,92 | 3,98 | 3,90 | 3,96 | 1,82% | 473.202,00 |
| 13.04.2026 | 3,83 | 3,90 | 3,79 | 3,89 | 1,80% | 490.634,00 |
| 10.04.2026 | 3,86 | 3,90 | 3,81 | 3,82 | -0,18% | 492.661,00 |
| 09.04.2026 | 3,80 | 3,95 | 3,68 | 3,83 | -2,32% | 438.628,00 |
| 08.04.2026 | 3,95 | 4,03 | 3,87 | 3,92 | 4,09% | 440.929,00 |
| 07.04.2026 | 3,74 | 3,91 | 3,72 | 3,77 | 0,75% | 329.127,00 |
| 02.04.2026 | 3,61 | 3,74 | 3,54 | 3,74 | 2,54% | 367.815,00 |
| 01.04.2026 | 3,39 | 3,65 | 3,39 | 3,65 | 8,72% | 430.756,00 |
| 31.03.2026 | 3,33 | 3,39 | 3,28 | 3,36 | 2,60% | 469.330,00 |
| 30.03.2026 | 3,27 | 3,29 | 3,19 | 3,27 | 2,35% | 427.217,00 |
| 27.03.2026 | 3,20 | 3,38 | 3,19 | 3,20 | 1,11% | 511.017,00 |
| 26.03.2026 | 3,65 | 3,73 | 3,11 | 3,16 | -11,42% | 395.308,00 |
| 25.03.2026 | 3,60 | 3,66 | 3,56 | 3,57 | -0,21% | 450.354,00 |
| 24.03.2026 | 3,60 | 3,61 | 3,52 | 3,58 | -1,24% | 334.648,00 |
| 23.03.2026 | 3,44 | 3,69 | 3,41 | 3,62 | 2,70% | 228.929,00 |
| 20.03.2026 | 3,53 | 3,61 | 3,51 | 3,53 | -0,98% | 294.562,00 |
| 19.03.2026 | 3,55 | 3,57 | 3,50 | 3,56 | 0,14% | 160.178,00 |
| 18.03.2026 | 3,60 | 3,64 | 3,50 | 3,56 | -0,56% | 266.187,00 |
| 17.03.2026 | 3,43 | 3,61 | 3,40 | 3,58 | 3,62% | 227.204,00 |
| 16.03.2026 | 3,55 | 3,55 | 3,40 | 3,45 | -2,54% | 147.674,00 |
| 13.03.2026 | 3,68 | 3,68 | 3,53 | 3,54 | -4,71% | 205.870,00 |
| 12.03.2026 | 3,60 | 3,77 | 3,60 | 3,72 | 2,77% | 452.439,00 |
| 11.03.2026 | 3,57 | 3,66 | 3,54 | 3,62 | 1,76% | 444.122,00 |
| 10.03.2026 | 3,49 | 3,59 | 3,47 | 3,55 | 2,38% | 317.817,00 |
| 09.03.2026 | 3,50 | 3,57 | 3,44 | 3,47 | -3,02% | 106.280,00 |
| 06.03.2026 | 3,53 | 3,70 | 3,51 | 3,58 | 0,08% | 370.088,00 |
| 05.03.2026 | 3,50 | 3,65 | 3,47 | 3,58 | 2,14% | 245.547,00 |
| 04.03.2026 | 3,50 | 3,53 | 3,45 | 3,50 | 0,14% | 239.020,00 |
| 03.03.2026 | 3,50 | 3,55 | 3,43 | 3,50 | -0,43% | 353.948,00 |
| 02.03.2026 | 3,50 | 3,58 | 3,41 | 3,51 | -1,13% | 175.255,00 |
| 27.02.2026 | 3,64 | 3,69 | 3,54 | 3,55 | -3,27% | 161.603,00 |
| 26.02.2026 | 3,55 | 3,71 | 3,55 | 3,67 | 3,67% | 101.236,00 |
| 25.02.2026 | 3,64 | 3,69 | 3,54 | 3,54 | -1,67% | 250.527,00 |
| 24.02.2026 | 3,47 | 3,61 | 3,46 | 3,60 | 5,26% | 164.291,00 |
| 23.02.2026 | 3,41 | 3,48 | 3,41 | 3,42 | -1,30% | 100.180,00 |
| 20.02.2026 | 3,50 | 3,50 | 3,41 | 3,47 | -0,43% | 70.757,00 |
| 19.02.2026 | 3,39 | 3,49 | 3,39 | 3,48 | 1,75% | 145.713,00 |
| 18.02.2026 | 3,31 | 3,47 | 3,30 | 3,42 | 2,70% | 82.488,00 |
| 17.02.2026 | 3,26 | 3,33 | 3,18 | 3,33 | 1,45% | 140.656,00 |
| 16.02.2026 | 3,28 | 3,35 | 3,27 | 3,28 | -1,28% | 205.465,00 |
| 13.02.2026 | 3,45 | 3,45 | 3,29 | 3,33 | -3,76% | 280.769,00 |
| 12.02.2026 | 3,46 | 3,53 | 3,40 | 3,46 | 0,14% | 136.950,00 |
| 11.02.2026 | 3,49 | 3,58 | 3,44 | 3,45 | -1,85% | 202.725,00 |
| 10.02.2026 | 3,24 | 3,54 | 3,24 | 3,52 | 11,06% | 278.711,00 |
| 09.02.2026 | 2,99 | 3,41 | 2,99 | 3,17 | 6,57% | 467.055,00 |
| 06.02.2026 | 2,89 | 3,01 | 2,81 | 2,97 | 3,48% | 217.998,00 |
| 05.02.2026 | 3,05 | 3,12 | 2,86 | 2,87 | 1,23% | 134.153,00 |
| 04.02.2026 | 2,86 | 2,86 | 2,80 | 2,84 | 0,80% | 137.462,00 |
| 03.02.2026 | 2,90 | 2,90 | 2,81 | 2,81 | -3,68% | 123.763,00 |
| 02.02.2026 | 2,95 | 2,96 | 2,86 | 2,92 | -2,34% | 156.036,00 |
| 30.01.2026 | 2,98 | 3,06 | 2,93 | 2,99 | -0,08% | 217.941,00 |
| 29.01.2026 | 3,05 | 3,13 | 2,97 | 2,99 | -2,84% | 331.120,00 |
| 28.01.2026 | 2,98 | 3,26 | 2,98 | 3,08 | 3,18% | 375.405,00 |
| 27.01.2026 | 2,76 | 3,08 | 2,76 | 2,99 | 9,54% | 208.563,00 |
| 26.01.2026 | 2,72 | 2,76 | 2,69 | 2,73 | -0,91% | 192.888,00 |
| 23.01.2026 | 2,73 | 2,75 | 2,71 | 2,75 | -0,72% | 85.760,00 |
| 22.01.2026 | 2,78 | 2,82 | 2,71 | 2,77 | 0,18% | 173.085,00 |
| 21.01.2026 | 2,69 | 2,78 | 2,68 | 2,77 | 1,28% | 147.892,00 |
| 20.01.2026 | 2,66 | 2,73 | 2,66 | 2,73 | 2,15% | 39.772,00 |
| 19.01.2026 | 2,69 | 2,69 | 2,64 | 2,67 | -1,75% | 54.247,00 |
| 16.01.2026 | 2,79 | 2,80 | 2,72 | 2,72 | -2,86% | 82.937,00 |
| 15.01.2026 | 2,77 | 2,81 | 2,74 | 2,80 | 2,56% | 58.657,00 |
| 14.01.2026 | 2,76 | 2,77 | 2,71 | 2,73 | 0,55% | 85.892,00 |
| 13.01.2026 | 2,76 | 2,79 | 2,71 | 2,72 | -1,09% | 110.512,00 |
| 12.01.2026 | 2,76 | 2,78 | 2,73 | 2,75 | 0,92% | 81.936,00 |
| 09.01.2026 | 2,72 | 2,76 | 2,69 | 2,72 | 0,00% | 74.374,00 |
| 08.01.2026 | 2,73 | 2,73 | 2,64 | 2,72 | -0,27% | 130.576,00 |
| 07.01.2026 | 2,72 | 2,73 | 2,65 | 2,73 | 2,54% | 157.535,00 |
| 06.01.2026 | 2,70 | 2,70 | 2,64 | 2,66 | -2,56% | 131.675,00 |
| 05.01.2026 | 2,76 | 2,76 | 2,64 | 2,73 | 0,37% | 118.383,00 |
| 02.01.2026 | 2,85 | 2,85 | 2,71 | 2,72 | -3,89% | 75.685,00 |
| 31.12.2025 | 2,85 | 2,86 | 2,82 | 2,83 | -1,05% | 18.071,00 |
| 30.12.2025 | 2,88 | 2,89 | 2,84 | 2,86 | 0,00% | 87.472,00 |
| 29.12.2025 | 2,86 | 2,92 | 2,86 | 2,86 | 0,18% | 144.444,00 |
| 24.12.2025 | 2,84 | 2,88 | 2,83 | 2,86 | 0,53% | 27.628,00 |
| 23.12.2025 | 2,86 | 2,88 | 2,84 | 2,84 | 0,09% | 120.517,00 |
| 22.12.2025 | 2,79 | 2,85 | 2,79 | 2,84 | 0,44% | 155.618,00 |
| 19.12.2025 | 2,84 | 2,86 | 2,81 | 2,83 | 0,00% | 230.639,00 |
| 18.12.2025 | 2,86 | 2,87 | 2,81 | 2,83 | -1,22% | 206.441,00 |
| 17.12.2025 | 2,85 | 2,89 | 2,81 | 2,86 | 2,14% | 142.147,00 |
| 16.12.2025 | 2,88 | 2,89 | 2,80 | 2,80 | -2,86% | 150.887,00 |
| 15.12.2025 | 2,95 | 2,95 | 2,84 | 2,88 | -1,62% | 204.378,00 |
| 12.12.2025 | 2,87 | 2,97 | 2,87 | 2,93 | -1,18% | 184.734,00 |
| 11.12.2025 | 2,96 | 3,00 | 2,94 | 2,97 | -0,50% | 202.389,00 |
| 10.12.2025 | 2,97 | 3,01 | 2,96 | 2,98 | 0,68% | 200.889,00 |
| 09.12.2025 | 2,87 | 2,99 | 2,87 | 2,96 | 2,51% | 180.847,00 |
| 08.12.2025 | 2,86 | 2,89 | 2,84 | 2,89 | 1,14% | 192.652,00 |
| 05.12.2025 | 2,83 | 2,87 | 2,83 | 2,86 | 0,18% | 154.233,00 |
| 04.12.2025 | 2,87 | 2,94 | 2,85 | 2,85 | 0,35% | 263.141,00 |
| 03.12.2025 | 2,87 | 2,87 | 2,78 | 2,84 | -0,53% | 169.908,00 |
| 02.12.2025 | 2,79 | 2,87 | 2,79 | 2,86 | 1,78% | 142.272,00 |
| 01.12.2025 | 2,86 | 2,88 | 2,80 | 2,81 | -1,92% | 373.784,00 |
| 28.11.2025 | 2,79 | 2,88 | 2,78 | 2,86 | 1,42% | 328.886,00 |
| 27.11.2025 | 2,58 | 2,88 | 2,56 | 2,82 | 9,73% | 530.388,00 |
| 26.11.2025 | 2,47 | 2,60 | 2,41 | 2,57 | 5,01% | 321.469,00 |
| 25.11.2025 | 2,36 | 2,45 | 2,33 | 2,45 | -0,91% | 201.349,00 |
| 24.11.2025 | 2,41 | 2,49 | 2,41 | 2,47 | 2,92% | 299.072,00 |
| 21.11.2025 | 2,37 | 2,47 | 2,37 | 2,40 | 0,63% | 315.635,00 |