£3,640
0,76%
Echtzeit-Aktienkurs Playtech PLC
Bid:
Ask:
Aktienkurse zur Playtech PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 3,62 | 3,69 | 3,61 | 3,63 | 0,55% | - |
| 08.10.2026 | 3,56 | 3,63 | 3,56 | 3,61 | -0,08% | 33.911,00 |
| 07.10.2026 | 3,83 | 3,86 | 3,60 | 3,62 | -5,27% | 102.298,00 |
| 06.10.2026 | 3,86 | 3,91 | 3,80 | 3,82 | -1,65% | 57.605,00 |
| 05.10.2026 | 3,85 | 3,89 | 3,79 | 3,88 | 3,41% | 96.189,00 |
| 02.10.2026 | 3,82 | 3,89 | 3,75 | 3,75 | 0,24% | 90.364,00 |
| 01.10.2026 | 3,72 | 3,84 | 3,68 | 3,74 | -0,51% | 88.627,00 |
| 30.09.2026 | 3,81 | 3,84 | 3,71 | 3,76 | -0,69% | 120.106,00 |
| 29.09.2026 | 3,93 | 3,93 | 3,78 | 3,79 | -3,66% | 83.691,00 |
| 28.09.2026 | 3,91 | 3,95 | 3,68 | 3,93 | 1,44% | 288.557,00 |
| 25.09.2026 | 3,92 | 3,97 | 3,81 | 3,88 | -0,10% | 237.196,00 |
| 24.09.2026 | 3,99 | 4,01 | 3,88 | 3,88 | -3,24% | 104.826,00 |
| 23.09.2026 | 4,11 | 4,11 | 3,98 | 4,01 | -2,69% | 93.077,00 |
| 22.09.2026 | 4,16 | 4,18 | 4,12 | 4,12 | -0,75% | 158.507,00 |
| 21.09.2026 | 4,23 | 4,23 | 4,13 | 4,15 | -1,24% | 141.485,00 |
| 18.09.2026 | 4,38 | 4,46 | 4,17 | 4,20 | -6,03% | 214.331,00 |
| 17.09.2026 | 4,43 | 4,56 | 4,41 | 4,47 | 2,24% | 288.724,00 |
| 16.09.2026 | 4,19 | 4,41 | 4,14 | 4,38 | 4,94% | 150.965,00 |
| 15.09.2026 | 4,15 | 4,24 | 4,15 | 4,17 | 0,14% | 146.366,00 |
| 14.09.2026 | 4,02 | 4,22 | 4,02 | 4,16 | 4,00% | 146.351,00 |
| 11.09.2026 | 3,98 | 4,04 | 3,86 | 4,00 | -1,23% | 105.489,00 |
| 10.09.2026 | 4,07 | 4,12 | 3,84 | 4,05 | 3,37% | 163.337,00 |
| 09.09.2026 | 4,13 | 4,16 | 3,86 | 3,92 | -2,53% | 235.352,00 |
| 08.09.2026 | 4,06 | 4,06 | 3,96 | 4,02 | -0,94% | 63.785,00 |
| 07.09.2026 | 4,11 | 4,11 | 4,05 | 4,06 | -0,59% | 38.940,00 |
| 04.09.2026 | 4,06 | 4,11 | 4,04 | 4,09 | 0,15% | 52.491,00 |
| 03.09.2026 | 4,02 | 4,16 | 4,02 | 4,08 | 2,31% | 161.022,00 |
| 02.09.2026 | 3,90 | 4,02 | 3,90 | 3,99 | 0,33% | 137.415,00 |
| 01.09.2026 | 4,03 | 4,03 | 3,95 | 3,98 | -1,73% | 74.235,00 |
| 31.08.2026 | 4,06 | 4,06 | 4,03 | 4,05 | -0,54% | - |
| 28.08.2026 | 4,04 | 4,11 | 4,04 | 4,07 | 0,82% | 88.686,00 |
| 27.08.2026 | 4,00 | 4,04 | 3,94 | 4,03 | 1,56% | 89.099,00 |
| 26.08.2026 | 4,04 | 4,04 | 3,95 | 3,97 | -1,24% | 132.486,00 |
| 25.08.2026 | 4,02 | 4,09 | 3,99 | 4,02 | -2,16% | 75.645,00 |
| 24.08.2026 | 3,97 | 4,11 | 3,95 | 4,11 | 5,01% | 126.921,00 |
| 21.08.2026 | 3,94 | 3,95 | 3,87 | 3,92 | -0,20% | 51.928,00 |
| 20.08.2026 | 3,80 | 3,93 | 3,78 | 3,92 | 2,06% | 40.510,00 |
| 19.08.2026 | 3,86 | 3,86 | 3,78 | 3,84 | -0,31% | 88.511,00 |
| 18.08.2026 | 3,87 | 3,90 | 3,82 | 3,86 | -0,67% | 65.013,00 |
| 17.08.2026 | 3,90 | 3,99 | 3,85 | 3,88 | 2,40% | 73.635,00 |
| 14.08.2026 | 3,69 | 3,84 | 3,69 | 3,79 | 3,13% | 144.900,00 |
| 13.08.2026 | 3,75 | 3,79 | 3,68 | 3,68 | -1,82% | 32.778,00 |
| 12.08.2026 | 3,75 | 3,76 | 3,71 | 3,74 | -0,43% | 67.667,00 |
| 11.08.2026 | 3,75 | 3,79 | 3,70 | 3,76 | -0,05% | 58.345,00 |
| 10.08.2026 | 3,65 | 3,77 | 3,65 | 3,76 | 2,12% | 58.027,00 |
| 07.08.2026 | 3,59 | 3,69 | 3,59 | 3,68 | 1,49% | 120.508,00 |
| 06.08.2026 | 3,65 | 3,69 | 3,56 | 3,63 | -1,94% | 129.979,00 |
| 05.08.2026 | 3,82 | 3,85 | 3,66 | 3,70 | -2,68% | 74.280,00 |
| 04.08.2026 | 3,72 | 3,85 | 3,68 | 3,80 | 1,33% | 63.856,00 |
| 03.08.2026 | 3,83 | 3,83 | 3,71 | 3,75 | -1,00% | 49.672,00 |
| 31.07.2026 | 3,85 | 3,87 | 3,76 | 3,79 | -1,76% | 73.621,00 |
| 30.07.2026 | 3,86 | 3,95 | 3,85 | 3,86 | -0,90% | 97.439,00 |
| 29.07.2026 | 4,00 | 4,00 | 3,89 | 3,90 | -1,77% | 88.477,00 |
| 28.07.2026 | 3,95 | 4,00 | 3,90 | 3,97 | 0,99% | 120.447,00 |
| 27.07.2026 | 3,77 | 3,95 | 3,77 | 3,93 | 4,86% | 99.682,00 |
| 24.07.2026 | 3,62 | 3,75 | 3,61 | 3,74 | 4,03% | 34.487,00 |
| 23.07.2026 | 3,57 | 3,66 | 3,57 | 3,60 | -0,47% | 112.856,00 |
| 22.07.2026 | 3,62 | 3,64 | 3,57 | 3,62 | -0,50% | 131.057,00 |
| 21.07.2026 | 3,66 | 3,68 | 3,63 | 3,63 | -0,76% | 31.964,00 |
| 20.07.2026 | 3,68 | 3,72 | 3,62 | 3,66 | -1,29% | 68.873,00 |
| 17.07.2026 | 3,74 | 3,77 | 3,70 | 3,71 | -1,17% | 26.094,00 |
| 16.07.2026 | 3,87 | 3,87 | 3,72 | 3,75 | -4,14% | 125.238,00 |
| 15.07.2026 | 3,91 | 3,96 | 3,88 | 3,92 | 0,05% | 101.339,00 |
| 14.07.2026 | 3,93 | 3,97 | 3,85 | 3,91 | -1,51% | 207.504,00 |
| 13.07.2026 | 3,86 | 4,00 | 3,86 | 3,97 | 3,03% | 137.646,00 |
| 10.07.2026 | 3,67 | 3,90 | 3,67 | 3,86 | 4,64% | 174.684,00 |
| 09.07.2026 | 3,61 | 3,85 | 3,52 | 3,69 | 15,12% | 251.741,00 |
| 08.07.2026 | 3,18 | 3,23 | 3,14 | 3,20 | -0,19% | 69.931,00 |
| 07.07.2026 | 3,26 | 3,30 | 3,21 | 3,21 | -1,78% | 64.782,00 |
| 06.07.2026 | 3,16 | 3,27 | 3,16 | 3,27 | 3,42% | 63.054,00 |
| 03.07.2026 | 3,19 | 3,23 | 3,14 | 3,16 | -1,68% | 28.613,00 |
| 02.07.2026 | 3,17 | 3,25 | 3,16 | 3,21 | -0,25% | 52.522,00 |
| 01.07.2026 | 3,19 | 3,22 | 3,12 | 3,22 | 0,78% | 58.082,00 |
| 30.06.2026 | 3,21 | 3,22 | 3,12 | 3,20 | -0,84% | 135.975,00 |
| 29.06.2026 | 3,11 | 3,23 | 3,09 | 3,22 | 5,16% | 164.536,00 |
| 26.06.2026 | 2,96 | 3,07 | 2,94 | 3,06 | 3,51% | 80.995,00 |
| 25.06.2026 | 2,99 | 3,02 | 2,93 | 2,96 | -1,33% | 157.536,00 |
| 24.06.2026 | 3,02 | 3,02 | 2,89 | 3,00 | -2,60% | 195.646,00 |
| 23.06.2026 | 3,06 | 3,14 | 3,03 | 3,08 | -0,06% | 124.079,00 |
| 22.06.2026 | 3,08 | 3,09 | 3,00 | 3,08 | -0,45% | 71.074,00 |
| 19.06.2026 | 3,17 | 3,17 | 3,09 | 3,10 | -2,21% | 93.141,00 |
| 18.06.2026 | 3,25 | 3,25 | 3,10 | 3,17 | -3,24% | 135.784,00 |
| 17.06.2026 | 3,34 | 3,34 | 3,21 | 3,27 | -1,80% | 215.555,00 |
| 16.06.2026 | 3,39 | 3,45 | 3,33 | 3,33 | -2,34% | 176.185,00 |
| 15.06.2026 | 3,45 | 3,62 | 3,34 | 3,41 | 0,12% | 342.312,00 |
| 12.06.2026 | 3,46 | 3,52 | 3,38 | 3,41 | 0,50% | 174.821,00 |
| 11.06.2026 | 3,47 | 3,47 | 3,30 | 3,39 | -2,67% | 305.200,00 |
| 10.06.2026 | 3,38 | 3,50 | 3,34 | 3,48 | 4,00% | 245.396,00 |
| 09.06.2026 | 3,37 | 3,45 | 3,35 | 3,35 | -1,56% | 186.026,00 |
| 08.06.2026 | 3,41 | 3,45 | 3,36 | 3,40 | -0,76% | 193.542,00 |
| 05.06.2026 | 3,47 | 3,54 | 3,42 | 3,43 | -1,01% | 166.830,00 |
| 04.06.2026 | 3,42 | 3,49 | 3,42 | 3,46 | 0,96% | 164.516,00 |
| 03.06.2026 | 3,47 | 3,48 | 3,41 | 3,43 | -1,01% | 169.730,00 |
| 02.06.2026 | 3,54 | 3,58 | 3,44 | 3,47 | -1,48% | 338.668,00 |
| 01.06.2026 | 3,49 | 3,59 | 3,48 | 3,52 | 1,32% | 120.131,00 |
| 29.05.2026 | 3,51 | 3,54 | 3,44 | 3,47 | -0,60% | 67.645,00 |
| 28.05.2026 | 3,47 | 3,51 | 3,40 | 3,49 | 0,60% | 107.596,00 |
| 27.05.2026 | 3,48 | 3,53 | 3,41 | 3,47 | -0,91% | 113.809,00 |
| 26.05.2026 | 3,57 | 3,59 | 3,44 | 3,50 | -3,13% | 132.829,00 |
| 25.05.2026 | 3,58 | 3,62 | 3,57 | 3,62 | 2,65% | - |