3,330$
-1,77%
Echtzeit-Aktienkurs Playtika Holding Corp.
Bid:
Ask:
Aktienkurse zur Playtika Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 3,32 | 3,33 | 3,21 | 3,33 | -1,77% | 194.945,00 |
| 26.02.2026 | 3,33 | 3,42 | 3,20 | 3,39 | 7,62% | 4.215.596,00 |
| 25.02.2026 | 3,06 | 3,15 | 3,03 | 3,15 | 3,45% | 1.615.434,00 |
| 24.02.2026 | 3,10 | 3,13 | 2,99 | 3,05 | -2,72% | 3.221.553,00 |
| 23.02.2026 | 3,41 | 3,44 | 3,12 | 3,13 | -9,80% | 1.950.590,00 |
| 20.02.2026 | 3,46 | 3,50 | 3,38 | 3,47 | 0,14% | 1.103.266,00 |
| 19.02.2026 | 3,42 | 3,50 | 3,42 | 3,47 | 1,02% | 810.141,00 |
| 18.02.2026 | 3,42 | 3,54 | 3,40 | 3,43 | 0,73% | 1.423.264,00 |
| 17.02.2026 | 3,31 | 3,45 | 3,29 | 3,41 | 3,50% | 3.843.945,00 |
| 13.02.2026 | 3,31 | 3,48 | 3,27 | 3,29 | -0,30% | 1.811.592,00 |
| 12.02.2026 | 3,41 | 3,43 | 3,25 | 3,30 | -3,23% | 1.334.403,00 |
| 11.02.2026 | 3,64 | 3,66 | 3,37 | 3,41 | -5,80% | 2.484.621,00 |
| 10.02.2026 | 3,72 | 3,74 | 3,55 | 3,62 | -3,21% | 1.556.992,00 |
| 09.02.2026 | 3,54 | 3,76 | 3,50 | 3,74 | 4,76% | 2.697.856,00 |
| 06.02.2026 | 3,49 | 3,59 | 3,45 | 3,57 | 2,88% | 1.456.489,00 |
| 05.02.2026 | 3,43 | 3,53 | 3,40 | 3,47 | 0,73% | 1.856.215,00 |
| 04.02.2026 | 3,42 | 3,51 | 3,36 | 3,45 | 0,15% | 1.314.184,00 |
| 03.02.2026 | 3,59 | 3,60 | 3,35 | 3,44 | -3,78% | 2.688.820,00 |
| 02.02.2026 | 3,62 | 3,74 | 3,57 | 3,58 | -1,24% | 1.337.531,00 |
| 30.01.2026 | 3,62 | 3,73 | 3,58 | 3,62 | -0,28% | 1.473.390,00 |
| 29.01.2026 | 3,64 | 3,71 | 3,54 | 3,63 | 0,00% | 2.246.635,00 |
| 28.01.2026 | 3,55 | 3,67 | 3,55 | 3,63 | 1,68% | 1.385.645,00 |
| 27.01.2026 | 3,64 | 3,65 | 3,52 | 3,57 | -1,92% | 881.753,00 |
| 26.01.2026 | 3,56 | 3,69 | 3,56 | 3,64 | 2,25% | 1.021.678,00 |
| 23.01.2026 | 3,54 | 3,57 | 3,50 | 3,56 | 0,71% | 815.534,00 |
| 22.01.2026 | 3,52 | 3,61 | 3,50 | 3,54 | 0,86% | 969.569,00 |
| 21.01.2026 | 3,49 | 3,52 | 3,44 | 3,51 | 0,57% | 884.536,00 |
| 20.01.2026 | 3,45 | 3,56 | 3,40 | 3,49 | -0,71% | 1.308.383,00 |
| 16.01.2026 | 3,53 | 3,56 | 3,48 | 3,51 | -1,40% | 1.190.181,00 |
| 15.01.2026 | 3,61 | 3,64 | 3,53 | 3,56 | -1,93% | 1.160.249,00 |
| 14.01.2026 | 3,64 | 3,68 | 3,53 | 3,63 | -1,09% | 1.250.911,00 |
| 13.01.2026 | 3,63 | 3,72 | 3,63 | 3,67 | 1,38% | 927.200,00 |
| 12.01.2026 | 3,62 | 3,65 | 3,55 | 3,62 | 0,00% | 1.051.397,00 |
| 09.01.2026 | 3,74 | 3,77 | 3,58 | 3,62 | -3,21% | 1.191.840,00 |
| 08.01.2026 | 3,66 | 3,75 | 3,63 | 3,74 | 1,08% | 1.164.260,00 |
| 07.01.2026 | 3,93 | 3,99 | 3,70 | 3,70 | -6,33% | 1.557.812,00 |
| 06.01.2026 | 4,02 | 4,06 | 3,90 | 3,95 | -2,83% | 1.051.763,00 |
| 05.01.2026 | 3,95 | 4,10 | 3,95 | 4,07 | 2,14% | 893.577,00 |
| 02.01.2026 | 3,99 | 4,02 | 3,91 | 3,98 | 0,76% | 1.226.872,00 |
| 31.12.2025 | 4,01 | 4,01 | 3,95 | 3,95 | -1,74% | 486.044,00 |
| 30.12.2025 | 3,93 | 4,03 | 3,92 | 4,02 | 2,03% | 773.350,00 |
| 29.12.2025 | 3,95 | 4,00 | 3,89 | 3,94 | -0,51% | 994.754,00 |
| 26.12.2025 | 3,98 | 3,98 | 3,90 | 3,96 | -2,70% | 930.993,00 |
| 24.12.2025 | 4,00 | 4,10 | 4,00 | 4,07 | 1,50% | 732.115,00 |
| 23.12.2025 | 4,08 | 4,09 | 3,94 | 4,01 | -2,43% | 994.455,00 |
| 22.12.2025 | 4,12 | 4,20 | 4,03 | 4,11 | 0,00% | 684.957,00 |
| 19.12.2025 | 4,10 | 4,16 | 4,07 | 4,11 | 0,24% | 1.875.212,00 |
| 18.12.2025 | 4,13 | 4,17 | 4,06 | 4,10 | 0,49% | 792.033,00 |
| 17.12.2025 | 4,20 | 4,21 | 4,07 | 4,08 | -2,28% | 792.244,00 |
| 16.12.2025 | 4,12 | 4,21 | 4,12 | 4,18 | 1,58% | 844.530,00 |
| 15.12.2025 | 4,23 | 4,25 | 4,08 | 4,11 | -2,84% | 880.015,00 |
| 12.12.2025 | 4,26 | 4,35 | 4,21 | 4,23 | -1,17% | 845.828,00 |
| 11.12.2025 | 4,35 | 4,42 | 4,26 | 4,28 | -2,06% | 794.747,00 |
| 10.12.2025 | 4,28 | 4,41 | 4,25 | 4,37 | 1,63% | 1.009.878,00 |
| 09.12.2025 | 4,24 | 4,30 | 4,19 | 4,30 | 1,42% | 826.002,00 |
| 08.12.2025 | 4,24 | 4,29 | 4,21 | 4,24 | 0,00% | 1.121.828,00 |
| 05.12.2025 | 4,19 | 4,25 | 4,18 | 4,24 | 0,47% | 831.258,00 |
| 04.12.2025 | 4,16 | 4,25 | 4,14 | 4,22 | 0,48% | 917.154,00 |
| 03.12.2025 | 4,13 | 4,20 | 4,08 | 4,20 | 0,96% | 785.880,00 |
| 02.12.2025 | 4,22 | 4,23 | 4,12 | 4,16 | -1,77% | 941.223,00 |
| 01.12.2025 | 4,05 | 4,26 | 4,00 | 4,24 | 4,57% | 1.323.591,00 |
| 28.11.2025 | 4,06 | 4,10 | 4,01 | 4,05 | 0,00% | 748.665,00 |
| 26.11.2025 | 3,99 | 4,06 | 3,97 | 4,05 | 0,50% | 828.811,00 |
| 25.11.2025 | 3,92 | 4,04 | 3,89 | 4,03 | 3,60% | 784.775,00 |
| 24.11.2025 | 3,80 | 3,96 | 3,79 | 3,89 | 3,18% | 1.487.815,00 |
| 21.11.2025 | 3,70 | 3,81 | 3,68 | 3,77 | 1,62% | 998.948,00 |
| 20.11.2025 | 3,74 | 3,83 | 3,65 | 3,71 | -0,54% | 1.193.017,00 |
| 19.11.2025 | 3,93 | 3,94 | 3,72 | 3,73 | -5,93% | 1.068.919,00 |
| 18.11.2025 | 3,88 | 3,97 | 3,86 | 3,97 | 0,76% | 1.022.000,00 |
| 17.11.2025 | 4,04 | 4,07 | 3,90 | 3,94 | -3,08% | 1.295.772,00 |
| 14.11.2025 | 4,10 | 4,17 | 4,01 | 4,06 | -3,22% | 1.042.643,00 |
| 13.11.2025 | 4,21 | 4,25 | 4,16 | 4,20 | -0,59% | 1.216.899,00 |
| 12.11.2025 | 4,23 | 4,31 | 4,19 | 4,22 | -0,47% | 1.477.314,00 |
| 11.11.2025 | 4,18 | 4,29 | 4,11 | 4,24 | 1,31% | 1.714.644,00 |
| 10.11.2025 | 4,29 | 4,32 | 4,15 | 4,19 | -1,99% | 1.601.543,00 |
| 07.11.2025 | 4,16 | 4,28 | 4,04 | 4,27 | 2,15% | 2.572.043,00 |
| 06.11.2025 | 3,99 | 4,21 | 3,78 | 4,18 | 11,32% | 5.776.316,00 |
| 05.11.2025 | 3,65 | 3,79 | 3,65 | 3,76 | 2,74% | 2.136.739,00 |
| 04.11.2025 | 3,66 | 3,70 | 3,56 | 3,66 | -1,48% | 2.419.617,00 |
| 03.11.2025 | 3,64 | 3,72 | 3,50 | 3,71 | 1,09% | 2.052.172,00 |
| 31.10.2025 | 3,70 | 3,84 | 3,67 | 3,67 | -1,34% | 2.442.956,00 |
| 30.10.2025 | 3,67 | 3,72 | 3,62 | 3,72 | -0,13% | 1.341.011,00 |
| 29.10.2025 | 3,79 | 3,79 | 3,70 | 3,73 | -1,97% | 1.491.258,00 |
| 28.10.2025 | 3,81 | 3,86 | 3,77 | 3,80 | 0,00% | 1.625.587,00 |
| 27.10.2025 | 3,71 | 3,81 | 3,67 | 3,80 | 3,54% | 1.392.355,00 |
| 24.10.2025 | 3,64 | 3,68 | 3,59 | 3,67 | 1,38% | 1.629.147,00 |
| 23.10.2025 | 3,61 | 3,68 | 3,59 | 3,62 | 0,00% | 1.064.012,00 |
| 22.10.2025 | 3,63 | 3,70 | 3,59 | 3,62 | -1,09% | 1.654.228,00 |
| 21.10.2025 | 3,50 | 3,70 | 3,50 | 3,66 | 4,27% | 1.377.044,00 |
| 20.10.2025 | 3,53 | 3,57 | 3,50 | 3,51 | -0,28% | 1.268.526,00 |
| 17.10.2025 | 3,50 | 3,56 | 3,48 | 3,52 | -0,28% | 1.511.535,00 |
| 16.10.2025 | 3,57 | 3,60 | 3,49 | 3,53 | -1,40% | 1.790.653,00 |
| 15.10.2025 | 3,51 | 3,60 | 3,50 | 3,58 | 3,17% | 1.927.625,00 |
| 14.10.2025 | 3,32 | 3,48 | 3,31 | 3,47 | 2,97% | 2.134.424,00 |
| 13.10.2025 | 3,44 | 3,49 | 3,34 | 3,37 | -0,59% | 2.741.910,00 |
| 10.10.2025 | 3,56 | 3,59 | 3,38 | 3,39 | -4,24% | 3.470.386,00 |
| 09.10.2025 | 3,53 | 3,63 | 3,50 | 3,54 | 0,00% | 3.885.263,00 |
| 08.10.2025 | 3,59 | 3,63 | 3,52 | 3,54 | -1,39% | 2.045.022,00 |
| 07.10.2025 | 3,76 | 3,79 | 3,55 | 3,59 | -4,01% | 2.097.718,00 |
| 06.10.2025 | 3,80 | 3,83 | 3,73 | 3,74 | -0,93% | 1.890.947,00 |