2,845$
-0,18%
Echtzeit-Aktienkurs Playtika Holding Corp.
Bid:
Ask:
Aktienkurse zur Playtika Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 2,86 | 2,88 | 2,78 | 2,85 | -0,18% | 150.416,00 |
| 18.03.2026 | 2,87 | 2,91 | 2,83 | 2,85 | -1,38% | 1.135.411,00 |
| 17.03.2026 | 2,83 | 2,96 | 2,83 | 2,89 | 2,85% | 1.359.806,00 |
| 16.03.2026 | 2,85 | 2,89 | 2,80 | 2,81 | -1,40% | 1.666.354,00 |
| 13.03.2026 | 2,76 | 2,88 | 2,76 | 2,85 | 2,52% | 1.677.329,00 |
| 12.03.2026 | 2,77 | 2,85 | 2,76 | 2,78 | -0,71% | 1.965.396,00 |
| 11.03.2026 | 2,83 | 2,90 | 2,75 | 2,80 | -1,75% | 1.598.184,00 |
| 10.03.2026 | 2,83 | 2,87 | 2,72 | 2,85 | -2,40% | 3.285.318,00 |
| 09.03.2026 | 2,74 | 2,93 | 2,71 | 2,92 | 5,04% | 3.184.517,00 |
| 06.03.2026 | 2,87 | 2,87 | 2,73 | 2,78 | -4,79% | 1.554.340,00 |
| 05.03.2026 | 2,70 | 2,95 | 2,68 | 2,92 | 6,57% | 4.290.502,00 |
| 04.03.2026 | 2,77 | 2,80 | 2,68 | 2,74 | -1,08% | 4.752.104,00 |
| 03.03.2026 | 2,72 | 2,85 | 2,68 | 2,77 | -0,36% | 2.065.547,00 |
| 02.03.2026 | 2,95 | 3,03 | 2,68 | 2,78 | -10,03% | 7.192.553,00 |
| 27.02.2026 | 3,33 | 3,36 | 3,07 | 3,09 | -9,12% | 2.038.490,00 |
| 26.02.2026 | 3,33 | 3,45 | 3,19 | 3,40 | 7,94% | 4.215.596,00 |
| 25.02.2026 | 3,06 | 3,15 | 3,03 | 3,15 | 2,94% | 1.615.435,00 |
| 24.02.2026 | 3,10 | 3,13 | 2,99 | 3,06 | -2,39% | 3.221.553,00 |
| 23.02.2026 | 3,41 | 3,44 | 3,12 | 3,14 | -9,65% | 1.950.590,00 |
| 20.02.2026 | 3,46 | 3,50 | 3,38 | 3,47 | 0,29% | 1.103.266,00 |
| 19.02.2026 | 3,42 | 3,50 | 3,42 | 3,46 | 0,58% | 897.964,00 |
| 18.02.2026 | 3,42 | 3,54 | 3,40 | 3,44 | 0,88% | 1.496.281,00 |
| 17.02.2026 | 3,31 | 3,45 | 3,29 | 3,41 | 3,65% | 3.844.064,00 |
| 13.02.2026 | 3,31 | 3,48 | 3,27 | 3,29 | -0,60% | 1.811.592,00 |
| 12.02.2026 | 3,41 | 3,43 | 3,25 | 3,31 | -2,93% | 1.440.389,00 |
| 11.02.2026 | 3,64 | 3,66 | 3,37 | 3,41 | -5,54% | 2.485.057,00 |
| 10.02.2026 | 3,72 | 3,74 | 3,55 | 3,61 | -3,48% | 1.565.767,00 |
| 09.02.2026 | 3,54 | 3,76 | 3,50 | 3,74 | 4,76% | 2.698.093,00 |
| 06.02.2026 | 3,49 | 3,59 | 3,45 | 3,57 | 3,18% | 1.456.489,00 |
| 05.02.2026 | 3,44 | 3,53 | 3,40 | 3,46 | 0,29% | 1.856.375,00 |
| 04.02.2026 | 3,42 | 3,51 | 3,36 | 3,45 | 0,29% | 1.318.073,00 |
| 03.02.2026 | 3,59 | 3,60 | 3,35 | 3,44 | -4,18% | 2.690.173,00 |
| 02.02.2026 | 3,62 | 3,74 | 3,57 | 3,59 | -0,83% | 1.412.643,00 |
| 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% | 2.246.984,00 |
| 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% | 882.167,00 |
| 26.01.2026 | 3,56 | 3,69 | 3,56 | 3,64 | 2,25% | 1.022.180,00 |
| 23.01.2026 | 3,54 | 3,57 | 3,50 | 3,56 | 0,85% | 815.534,00 |
| 22.01.2026 | 3,52 | 3,61 | 3,50 | 3,53 | 0,57% | 969.585,00 |
| 21.01.2026 | 3,49 | 3,52 | 3,44 | 3,51 | 0,86% | 884.563,00 |
| 20.01.2026 | 3,45 | 3,56 | 3,40 | 3,48 | -0,85% | 1.320.390,00 |
| 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% | 1.170.616,00 |
| 14.01.2026 | 3,64 | 3,68 | 3,53 | 3,63 | -1,09% | 1.590.409,00 |
| 13.01.2026 | 3,63 | 3,72 | 3,63 | 3,67 | 1,38% | 927.202,00 |
| 12.01.2026 | 3,62 | 3,65 | 3,55 | 3,62 | 0,00% | 1.058.189,00 |
| 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% | 1.164.732,00 |
| 07.01.2026 | 3,93 | 3,99 | 3,70 | 3,70 | -6,33% | 1.559.298,00 |
| 06.01.2026 | 4,02 | 4,06 | 3,90 | 3,95 | -2,71% | 1.066.175,00 |
| 05.01.2026 | 3,95 | 4,10 | 3,95 | 4,06 | 2,01% | 893.785,00 |
| 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% | 845.967,00 |
| 29.12.2025 | 3,95 | 4,00 | 3,89 | 3,94 | -0,51% | 1.008.118,00 |
| 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% | 994.660,00 |
| 22.12.2025 | 4,12 | 4,20 | 4,03 | 4,11 | 0,00% | 684.958,00 |
| 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% | 792.090,00 |
| 17.12.2025 | 4,20 | 4,21 | 4,07 | 4,08 | -2,39% | 792.264,00 |
| 16.12.2025 | 4,12 | 4,21 | 4,12 | 4,18 | 1,70% | 844.657,00 |
| 15.12.2025 | 4,23 | 4,25 | 4,08 | 4,11 | -2,84% | 905.099,00 |
| 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% | 797.934,00 |
| 10.12.2025 | 4,28 | 4,41 | 4,25 | 4,37 | 1,63% | 1.011.230,00 |
| 09.12.2025 | 4,24 | 4,30 | 4,19 | 4,30 | 1,42% | 826.250,00 |
| 08.12.2025 | 4,24 | 4,29 | 4,21 | 4,24 | 0,00% | 1.122.171,00 |
| 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% | 917.697,00 |
| 03.12.2025 | 4,13 | 4,20 | 4,08 | 4,20 | 0,96% | 788.078,00 |
| 02.12.2025 | 4,22 | 4,23 | 4,12 | 4,16 | -1,89% | 941.224,00 |
| 01.12.2025 | 4,05 | 4,26 | 4,00 | 4,24 | 4,69% | 1.579.574,00 |
| 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% | 1.488.079,00 |
| 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% | 1.195.155,00 |
| 19.11.2025 | 3,93 | 3,94 | 3,72 | 3,73 | -5,81% | 1.068.919,00 |
| 18.11.2025 | 3,88 | 3,97 | 3,86 | 3,96 | 0,76% | 1.022.305,00 |
| 17.11.2025 | 4,04 | 4,07 | 3,90 | 3,93 | -3,20% | 1.295.826,00 |
| 14.11.2025 | 4,10 | 4,17 | 4,01 | 4,06 | -3,10% | 1.042.643,00 |
| 13.11.2025 | 4,21 | 4,25 | 4,16 | 4,19 | -0,71% | 1.217.484,00 |
| 12.11.2025 | 4,23 | 4,31 | 4,19 | 4,22 | -0,47% | 1.478.907,00 |
| 11.11.2025 | 4,18 | 4,29 | 4,11 | 4,24 | 1,19% | 1.847.266,00 |
| 10.11.2025 | 4,29 | 4,32 | 4,15 | 4,19 | -1,87% | 1.621.592,00 |
| 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 | 11,47% | 5.794.969,00 |
| 05.11.2025 | 3,65 | 3,79 | 3,65 | 3,75 | 2,74% | 2.219.724,00 |
| 04.11.2025 | 3,66 | 3,70 | 3,56 | 3,65 | -1,62% | 2.422.884,00 |
| 03.11.2025 | 3,64 | 3,72 | 3,50 | 3,71 | 1,09% | 2.054.861,00 |
| 31.10.2025 | 3,70 | 3,84 | 3,67 | 3,67 | -1,08% | 2.442.956,00 |
| 30.10.2025 | 3,67 | 3,72 | 3,62 | 3,71 | -0,27% | 1.341.044,00 |
| 29.10.2025 | 3,79 | 3,79 | 3,70 | 3,72 | -2,11% | 1.491.657,00 |
| 28.10.2025 | 3,81 | 3,86 | 3,77 | 3,80 | 0,00% | 1.626.077,00 |
| 27.10.2025 | 3,71 | 3,81 | 3,67 | 3,80 | 3,54% | 1.393.831,00 |
| 24.10.2025 | 3,64 | 3,68 | 3,59 | 3,67 | 1,38% | 1.629.147,00 |