5,065$
0,90%
Echtzeit-Aktienkurs Playtika Holding Corp
Bid:
Ask:
Aktienkurse zur Playtika Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 5,03 | 5,21 | 5,03 | 5,06 | 0,80% | 1.215.565,00 |
| 08.05.2025 | 4,96 | 5,34 | 4,83 | 5,02 | -7,55% | 2.824.725,00 |
| 07.05.2025 | 5,28 | 5,52 | 5,28 | 5,43 | 2,84% | 2.506.998,00 |
| 06.05.2025 | 5,37 | 5,43 | 5,26 | 5,28 | -1,68% | 2.147.893,00 |
| 05.05.2025 | 5,39 | 5,49 | 5,35 | 5,37 | -1,29% | 1.651.938,00 |
| 02.05.2025 | 5,35 | 5,59 | 5,35 | 5,44 | 3,03% | 1.801.576,00 |
| 01.05.2025 | 5,39 | 5,41 | 5,21 | 5,28 | 0,19% | 1.684.265,00 |
| 30.04.2025 | 5,24 | 5,30 | 5,13 | 5,27 | -0,19% | 1.321.331,00 |
| 29.04.2025 | 5,22 | 5,30 | 5,21 | 5,28 | 0,96% | 1.182.862,00 |
| 28.04.2025 | 5,20 | 5,30 | 5,16 | 5,23 | -0,38% | 1.177.292,00 |
| 25.04.2025 | 5,22 | 5,25 | 5,18 | 5,25 | 0,57% | 836.796,00 |
| 24.04.2025 | 4,92 | 5,23 | 4,88 | 5,22 | 6,86% | 1.393.722,00 |
| 23.04.2025 | 4,99 | 5,03 | 4,78 | 4,89 | -0,31% | 2.157.537,00 |
| 22.04.2025 | 4,96 | 4,98 | 4,76 | 4,90 | -0,20% | 2.323.263,00 |
| 21.04.2025 | 4,90 | 4,96 | 4,86 | 4,91 | -0,41% | 1.164.764,00 |
| 17.04.2025 | 4,91 | 4,97 | 4,76 | 4,93 | -1,20% | 1.934.236,00 |
| 16.04.2025 | 5,06 | 5,15 | 4,95 | 4,99 | -1,96% | 1.853.956,00 |
| 15.04.2025 | 5,01 | 5,11 | 4,98 | 5,09 | 0,99% | 2.194.065,00 |
| 14.04.2025 | 5,02 | 5,09 | 4,92 | 5,04 | 1,41% | 1.527.676,00 |
| 11.04.2025 | 4,97 | 5,02 | 4,80 | 4,97 | 0,30% | 1.723.148,00 |
| 10.04.2025 | 4,87 | 5,00 | 4,79 | 4,96 | 0,00% | 1.588.559,00 |
| 09.04.2025 | 4,55 | 5,09 | 4,55 | 4,96 | 9,02% | 1.885.069,00 |
| 08.04.2025 | 4,84 | 5,03 | 4,53 | 4,55 | -2,26% | 1.392.665,00 |
| 07.04.2025 | 4,65 | 4,99 | 4,51 | 4,65 | -3,93% | 1.732.912,00 |
| 04.04.2025 | 4,86 | 4,91 | 4,57 | 4,84 | -3,01% | 2.145.372,00 |
| 03.04.2025 | 5,15 | 5,24 | 4,98 | 4,99 | -5,67% | 1.624.259,00 |
| 02.04.2025 | 5,19 | 5,40 | 5,15 | 5,29 | 0,57% | 1.836.132,00 |
| 01.04.2025 | 5,17 | 5,34 | 5,15 | 5,26 | 1,74% | 2.562.709,00 |
| 31.03.2025 | 5,11 | 5,27 | 5,08 | 5,17 | -0,58% | 1.859.065,00 |
| 28.03.2025 | 5,19 | 5,30 | 5,17 | 5,20 | 0,00% | 2.202.264,00 |
| 27.03.2025 | 5,25 | 5,34 | 5,07 | 5,20 | -1,89% | 2.739.168,00 |
| 26.03.2025 | 4,98 | 5,46 | 4,93 | 5,30 | 20,45% | 6.881.978,00 |
| 25.03.2025 | 4,47 | 4,49 | 4,29 | 4,40 | -0,23% | 2.587.825,00 |
| 24.03.2025 | 4,11 | 4,46 | 4,10 | 4,41 | 9,98% | 5.146.103,00 |
| 21.03.2025 | 4,37 | 4,37 | 3,97 | 4,01 | -10,29% | 21.343.204,00 |
| 20.03.2025 | 4,55 | 4,59 | 4,43 | 4,47 | -1,97% | 2.167.689,00 |
| 19.03.2025 | 4,60 | 4,75 | 4,56 | 4,56 | -0,65% | 1.688.589,00 |
| 18.03.2025 | 4,74 | 4,75 | 4,55 | 4,59 | -3,16% | 2.176.276,00 |
| 17.03.2025 | 4,58 | 4,79 | 4,57 | 4,74 | 3,49% | 1.793.156,00 |
| 14.03.2025 | 4,64 | 4,70 | 4,58 | 4,58 | -1,08% | 1.814.333,00 |
| 13.03.2025 | 4,87 | 4,88 | 4,62 | 4,63 | -3,54% | 2.199.996,00 |
| 12.03.2025 | 4,82 | 4,87 | 4,76 | 4,80 | 0,52% | 1.675.278,00 |
| 11.03.2025 | 5,01 | 5,02 | 4,67 | 4,78 | -4,88% | 2.260.037,00 |
| 10.03.2025 | 5,11 | 5,15 | 4,97 | 5,02 | -3,46% | 1.563.710,00 |
| 07.03.2025 | 4,92 | 5,24 | 4,87 | 5,20 | 5,26% | 2.386.797,00 |
| 06.03.2025 | 5,02 | 5,09 | 4,92 | 4,94 | -2,37% | 1.965.013,00 |
| 05.03.2025 | 5,15 | 5,18 | 5,03 | 5,06 | -1,75% | 1.435.169,00 |
| 04.03.2025 | 5,06 | 5,20 | 4,96 | 5,15 | 1,38% | 2.194.383,00 |
| 03.03.2025 | 5,34 | 5,34 | 5,07 | 5,08 | -3,79% | 2.660.559,00 |
| 28.02.2025 | 5,68 | 5,68 | 5,25 | 5,28 | -7,29% | 2.758.523,00 |
| 27.02.2025 | 6,05 | 6,11 | 5,22 | 5,70 | -16,86% | 3.893.541,00 |
| 26.02.2025 | 6,87 | 7,01 | 6,82 | 6,85 | 0,29% | 1.267.432,00 |
| 25.02.2025 | 6,91 | 7,00 | 6,79 | 6,83 | -1,87% | 898.632,00 |
| 24.02.2025 | 7,01 | 7,05 | 6,88 | 6,96 | -0,14% | 1.023.501,00 |
| 21.02.2025 | 7,16 | 7,19 | 6,97 | 6,97 | -2,38% | 918.164,00 |
| 20.02.2025 | 7,20 | 7,23 | 7,09 | 7,14 | -1,24% | 885.960,00 |
| 19.02.2025 | 7,33 | 7,36 | 7,21 | 7,23 | -2,03% | 823.798,00 |
| 18.02.2025 | 7,48 | 7,48 | 7,29 | 7,38 | -0,54% | 736.575,00 |
| 14.02.2025 | 7,47 | 7,55 | 7,38 | 7,42 | -0,40% | 644.572,00 |
| 13.02.2025 | 7,36 | 7,46 | 7,30 | 7,45 | 1,50% | 628.064,00 |
| 12.02.2025 | 7,28 | 7,37 | 7,18 | 7,34 | -0,54% | 615.328,00 |
| 11.02.2025 | 7,35 | 7,48 | 7,31 | 7,38 | -0,14% | 566.146,00 |
| 10.02.2025 | 7,33 | 7,45 | 7,29 | 7,39 | 1,93% | 534.944,00 |
| 07.02.2025 | 7,32 | 7,33 | 7,23 | 7,25 | -0,28% | 622.960,00 |
| 06.02.2025 | 7,34 | 7,40 | 7,26 | 7,27 | -0,41% | 586.016,00 |
| 05.02.2025 | 7,23 | 7,39 | 7,17 | 7,30 | 0,69% | 715.835,00 |
| 04.02.2025 | 7,28 | 7,30 | 7,14 | 7,25 | -0,41% | 492.752,00 |
| 03.02.2025 | 7,04 | 7,32 | 6,97 | 7,28 | 1,53% | 607.402,00 |
| 31.01.2025 | 7,39 | 7,39 | 7,12 | 7,17 | -2,71% | 922.627,00 |
| 30.01.2025 | 7,48 | 7,58 | 7,31 | 7,37 | -0,94% | 772.364,00 |
| 29.01.2025 | 7,32 | 7,50 | 7,27 | 7,44 | 1,50% | 1.055.557,00 |
| 28.01.2025 | 7,21 | 7,43 | 7,08 | 7,33 | 2,09% | 961.037,00 |
| 27.01.2025 | 7,04 | 7,26 | 7,01 | 7,18 | 0,84% | 1.012.042,00 |
| 24.01.2025 | 7,17 | 7,18 | 7,10 | 7,12 | -0,28% | 496.329,00 |
| 23.01.2025 | 7,15 | 7,16 | 7,07 | 7,14 | -0,14% | 644.262,00 |
| 22.01.2025 | 7,03 | 7,19 | 6,96 | 7,15 | 1,85% | 639.117,00 |
| 21.01.2025 | 7,05 | 7,17 | 6,89 | 7,02 | 0,29% | 1.234.056,00 |
| 17.01.2025 | 7,02 | 7,05 | 6,97 | 7,00 | 0,29% | 863.942,00 |
| 16.01.2025 | 7,02 | 7,02 | 6,94 | 6,98 | -0,43% | 553.126,00 |
| 15.01.2025 | 7,00 | 7,03 | 6,87 | 7,01 | 2,19% | 697.900,00 |
| 14.01.2025 | 6,94 | 6,97 | 6,78 | 6,86 | -0,29% | 734.145,00 |
| 13.01.2025 | 6,70 | 6,91 | 6,68 | 6,88 | 1,62% | 988.173,00 |
| 10.01.2025 | 6,82 | 6,85 | 6,64 | 6,77 | -1,88% | 659.783,00 |
| 08.01.2025 | 7,05 | 7,08 | 6,87 | 6,90 | -2,95% | 658.278,00 |
| 07.01.2025 | 7,06 | 7,18 | 7,00 | 7,11 | 0,57% | 943.866,00 |
| 06.01.2025 | 7,03 | 7,14 | 6,96 | 7,07 | 1,00% | 626.617,00 |
| 03.01.2025 | 6,90 | 7,01 | 6,77 | 7,00 | 1,60% | 740.457,00 |
| 02.01.2025 | 7,01 | 7,15 | 6,82 | 6,89 | -0,72% | 743.902,00 |
| 31.12.2024 | 7,07 | 7,15 | 6,91 | 6,94 | -1,70% | 727.781,00 |
| 30.12.2024 | 6,67 | 7,11 | 6,65 | 7,06 | 4,28% | 1.392.543,00 |
| 27.12.2024 | 6,72 | 6,83 | 6,64 | 6,77 | 0,74% | 949.083,00 |
| 26.12.2024 | 6,76 | 6,84 | 6,70 | 6,72 | -1,18% | 655.879,00 |
| 24.12.2024 | 6,76 | 6,85 | 6,72 | 6,80 | 0,59% | 292.282,00 |
| 23.12.2024 | 6,80 | 6,85 | 6,64 | 6,76 | -1,31% | 981.144,00 |
| 20.12.2024 | 6,86 | 7,03 | 6,79 | 6,85 | -1,72% | 3.607.643,00 |
| 19.12.2024 | 7,13 | 7,26 | 6,93 | 6,97 | -2,11% | 1.111.316,00 |
| 18.12.2024 | 7,47 | 7,52 | 7,11 | 7,12 | -4,69% | 812.641,00 |
| 17.12.2024 | 7,46 | 7,51 | 7,37 | 7,47 | -0,27% | 662.163,00 |
| 16.12.2024 | 7,58 | 7,63 | 7,45 | 7,49 | -1,83% | 986.271,00 |
| 13.12.2024 | 8,21 | 8,21 | 7,58 | 7,63 | -7,18% | 1.381.377,00 |