3,640$
-3,45%
Echtzeit-Aktienkurs Playtika Holding Corp.
Bid:
Ask:
Aktienkurse zur Playtika Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 3,69 | 3,73 | 3,60 | 3,63 | -3,71% | 1.017.021,00 |
| 07.07.2026 | 3,89 | 3,95 | 3,77 | 3,77 | -2,58% | 1.250.026,00 |
| 06.07.2026 | 3,86 | 3,99 | 3,78 | 3,87 | 0,00% | 844.590,00 |
| 02.07.2026 | 3,82 | 3,93 | 3,82 | 3,87 | 0,78% | 762.665,00 |
| 01.07.2026 | 3,77 | 3,94 | 3,75 | 3,84 | 3,36% | 1.117.501,00 |
| 30.06.2026 | 3,90 | 3,90 | 3,69 | 3,72 | -4,82% | 1.392.912,00 |
| 29.06.2026 | 3,83 | 3,96 | 3,80 | 3,90 | 1,91% | 1.112.442,00 |
| 26.06.2026 | 3,57 | 3,90 | 3,57 | 3,83 | 6,39% | 3.111.576,00 |
| 25.06.2026 | 3,83 | 3,83 | 3,60 | 3,60 | -6,61% | 1.224.185,00 |
| 24.06.2026 | 3,91 | 4,11 | 3,82 | 3,86 | -2,41% | 1.882.012,00 |
| 23.06.2026 | 3,56 | 3,97 | 3,55 | 3,95 | 11,11% | 3.249.355,00 |
| 22.06.2026 | 3,50 | 3,67 | 3,48 | 3,56 | 1,86% | 1.158.288,00 |
| 18.06.2026 | 3,55 | 3,65 | 3,39 | 3,49 | 0,00% | 2.595.869,00 |
| 17.06.2026 | 3,36 | 3,60 | 3,35 | 3,49 | 4,18% | 3.077.689,00 |
| 16.06.2026 | 3,38 | 3,47 | 3,33 | 3,35 | -0,59% | 1.486.723,00 |
| 15.06.2026 | 3,20 | 3,51 | 3,20 | 3,37 | 6,98% | 2.872.503,00 |
| 12.06.2026 | 3,13 | 3,19 | 3,11 | 3,15 | 0,64% | 1.385.506,00 |
| 11.06.2026 | 3,15 | 3,28 | 3,11 | 3,13 | -1,11% | 2.457.920,00 |
| 10.06.2026 | 3,04 | 3,22 | 3,03 | 3,17 | 2,93% | 2.340.085,00 |
| 09.06.2026 | 3,07 | 3,28 | 3,04 | 3,08 | 0,82% | 2.697.300,00 |
| 08.06.2026 | 3,09 | 3,11 | 3,04 | 3,05 | -1,29% | 913.324,00 |
| 05.06.2026 | 3,17 | 3,20 | 3,09 | 3,09 | -1,90% | 1.352.708,00 |
| 04.06.2026 | 3,22 | 3,30 | 3,15 | 3,15 | -1,87% | 983.477,00 |
| 03.06.2026 | 3,35 | 3,37 | 3,15 | 3,21 | -5,03% | 1.281.920,00 |
| 02.06.2026 | 3,59 | 3,60 | 3,33 | 3,38 | -6,63% | 2.733.910,00 |
| 01.06.2026 | 3,79 | 3,79 | 3,49 | 3,62 | -3,98% | 1.418.692,00 |
| 29.05.2026 | 3,56 | 3,80 | 3,56 | 3,77 | 5,16% | 2.220.277,00 |
| 28.05.2026 | 3,54 | 3,60 | 3,51 | 3,59 | 0,56% | 815.153,00 |
| 27.05.2026 | 3,40 | 3,58 | 3,39 | 3,57 | 5,16% | 1.308.839,00 |
| 26.05.2026 | 3,41 | 3,48 | 3,38 | 3,39 | -0,88% | 903.918,00 |
| 22.05.2026 | 3,48 | 3,52 | 3,39 | 3,42 | -1,16% | 708.249,00 |
| 21.05.2026 | 3,47 | 3,48 | 3,37 | 3,46 | -0,86% | 1.598.669,00 |
| 20.05.2026 | 3,49 | 3,53 | 3,40 | 3,49 | -1,13% | 1.078.498,00 |
| 19.05.2026 | 3,73 | 3,73 | 3,49 | 3,53 | -5,61% | 758.098,00 |
| 18.05.2026 | 3,55 | 3,74 | 3,53 | 3,74 | 4,76% | 1.121.775,00 |
| 15.05.2026 | 3,68 | 3,72 | 3,57 | 3,57 | -3,25% | 791.511,00 |
| 14.05.2026 | 3,62 | 3,75 | 3,62 | 3,69 | 2,64% | 1.230.823,00 |
| 13.05.2026 | 3,66 | 3,70 | 3,56 | 3,60 | -4,13% | 814.961,00 |
| 12.05.2026 | 3,72 | 3,75 | 3,63 | 3,75 | 0,00% | 993.624,00 |
| 11.05.2026 | 3,64 | 3,88 | 3,60 | 3,75 | 3,31% | 1.146.700,00 |
| 08.05.2026 | 3,50 | 3,74 | 3,47 | 3,63 | 0,83% | 2.254.399,00 |
| 07.05.2026 | 3,52 | 3,63 | 3,27 | 3,60 | 0,42% | 3.155.596,00 |
| 06.05.2026 | 3,67 | 3,67 | 3,53 | 3,59 | -1,51% | 838.531,00 |
| 05.05.2026 | 3,65 | 3,69 | 3,59 | 3,64 | -0,27% | 797.600,00 |
| 04.05.2026 | 3,72 | 3,86 | 3,63 | 3,65 | -1,88% | 1.266.044,00 |
| 01.05.2026 | 3,67 | 3,74 | 3,55 | 3,72 | 1,78% | 2.066.901,00 |
| 30.04.2026 | 3,47 | 3,66 | 3,45 | 3,66 | 4,43% | 1.705.962,00 |
| 29.04.2026 | 3,45 | 3,50 | 3,42 | 3,50 | 0,57% | 536.343,00 |
| 28.04.2026 | 3,44 | 3,52 | 3,42 | 3,48 | 1,75% | 744.798,00 |
| 27.04.2026 | 3,38 | 3,48 | 3,38 | 3,42 | 0,59% | 604.772,00 |
| 24.04.2026 | 3,27 | 3,41 | 3,26 | 3,40 | 4,13% | 778.145,00 |
| 23.04.2026 | 3,50 | 3,50 | 3,24 | 3,27 | -7,64% | 730.294,00 |
| 22.04.2026 | 3,58 | 3,62 | 3,49 | 3,54 | -0,70% | 624.199,00 |
| 21.04.2026 | 3,64 | 3,68 | 3,52 | 3,56 | -2,20% | 727.267,00 |
| 20.04.2026 | 3,59 | 3,69 | 3,56 | 3,64 | 0,55% | 800.750,00 |
| 17.04.2026 | 3,60 | 3,65 | 3,57 | 3,62 | 1,12% | 1.143.609,00 |
| 16.04.2026 | 3,50 | 3,59 | 3,45 | 3,58 | 3,47% | 1.072.150,00 |
| 15.04.2026 | 3,36 | 3,47 | 3,34 | 3,46 | 2,98% | 902.649,00 |
| 14.04.2026 | 3,23 | 3,37 | 3,20 | 3,36 | 5,16% | 1.086.140,00 |
| 13.04.2026 | 3,12 | 3,24 | 3,08 | 3,20 | 2,08% | 1.300.833,00 |
| 10.04.2026 | 3,20 | 3,21 | 3,10 | 3,13 | -1,88% | 1.130.047,00 |
| 09.04.2026 | 3,19 | 3,20 | 3,11 | 3,19 | -0,93% | 1.044.086,00 |
| 08.04.2026 | 3,25 | 3,30 | 3,19 | 3,22 | 2,38% | 1.176.642,00 |
| 07.04.2026 | 3,16 | 3,22 | 3,04 | 3,15 | -1,72% | 2.419.295,00 |
| 06.04.2026 | 2,95 | 3,21 | 2,92 | 3,20 | 16,79% | 3.923.045,00 |
| 02.04.2026 | 2,71 | 2,75 | 2,64 | 2,74 | 0,00% | 1.039.507,00 |
| 01.04.2026 | 2,82 | 2,83 | 2,71 | 2,74 | -1,26% | 1.754.393,00 |
| 31.03.2026 | 2,74 | 2,82 | 2,73 | 2,78 | 2,21% | 1.176.399,00 |
| 30.03.2026 | 2,77 | 2,78 | 2,69 | 2,72 | -0,55% | 1.069.305,00 |
| 27.03.2026 | 2,91 | 2,92 | 2,70 | 2,73 | -7,46% | 1.261.415,00 |
| 26.03.2026 | 2,88 | 2,99 | 2,87 | 2,95 | 2,08% | 1.323.705,00 |
| 25.03.2026 | 2,91 | 2,92 | 2,84 | 2,89 | 0,52% | 1.140.151,00 |
| 24.03.2026 | 2,90 | 2,90 | 2,83 | 2,88 | -1,88% | 952.643,00 |
| 23.03.2026 | 2,83 | 2,95 | 2,83 | 2,93 | 3,90% | 1.369.156,00 |
| 20.03.2026 | 2,83 | 2,85 | 2,77 | 2,82 | -0,88% | 2.811.070,00 |
| 19.03.2026 | 2,81 | 2,89 | 2,77 | 2,85 | -0,18% | 930.738,00 |
| 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 |