8,910$
1,95%
Echtzeit-Aktienkurs Playtika Holding Corp.
Bid:
Ask:
Aktienkurse zur Playtika Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2024 | 8,83 | 8,93 | 8,82 | 8,91 | 1,95% | 34.932,00 |
| 13.05.2024 | 8,64 | 8,82 | 8,63 | 8,74 | 1,86% | 1.128.366,00 |
| 10.05.2024 | 8,93 | 8,93 | 8,45 | 8,58 | -3,27% | 1.266.999,00 |
| 09.05.2024 | 7,84 | 9,03 | 7,84 | 8,87 | 14,45% | 2.697.740,00 |
| 08.05.2024 | 7,79 | 7,89 | 7,73 | 7,75 | -1,77% | 595.335,00 |
| 07.05.2024 | 7,83 | 7,95 | 7,80 | 7,89 | 0,65% | 634.029,00 |
| 06.05.2024 | 7,74 | 7,90 | 7,73 | 7,84 | 1,02% | 837.069,00 |
| 03.05.2024 | 7,81 | 7,84 | 7,70 | 7,76 | 1,17% | 734.113,00 |
| 02.05.2024 | 7,60 | 7,67 | 7,40 | 7,67 | 1,99% | 718.070,00 |
| 01.05.2024 | 7,25 | 7,75 | 7,25 | 7,52 | 3,65% | 1.031.944,00 |
| 30.04.2024 | 7,20 | 7,28 | 7,13 | 7,26 | 0,35% | 564.279,00 |
| 29.04.2024 | 7,24 | 7,33 | 7,20 | 7,23 | 0,98% | 999.312,00 |
| 26.04.2024 | 7,11 | 7,24 | 7,11 | 7,16 | 1,56% | 652.639,00 |
| 25.04.2024 | 7,03 | 7,08 | 7,00 | 7,05 | -0,98% | 523.235,00 |
| 24.04.2024 | 7,07 | 7,14 | 6,98 | 7,12 | 0,99% | 663.274,00 |
| 23.04.2024 | 6,93 | 7,12 | 6,92 | 7,05 | 1,29% | 649.621,00 |
| 22.04.2024 | 6,91 | 7,00 | 6,84 | 6,96 | 1,16% | 662.354,00 |
| 19.04.2024 | 6,84 | 6,91 | 6,78 | 6,88 | 0,15% | 538.055,00 |
| 18.04.2024 | 6,90 | 7,02 | 6,81 | 6,87 | -0,43% | 482.612,00 |
| 17.04.2024 | 6,89 | 6,95 | 6,84 | 6,90 | 0,44% | 795.693,00 |
| 16.04.2024 | 6,80 | 6,93 | 6,78 | 6,87 | 0,59% | 812.231,00 |
| 15.04.2024 | 6,81 | 6,90 | 6,74 | 6,83 | 0,74% | 1.140.815,00 |
| 12.04.2024 | 7,05 | 7,06 | 6,75 | 6,78 | -4,24% | 858.294,00 |
| 11.04.2024 | 7,06 | 7,13 | 6,95 | 7,08 | 1,14% | 871.725,00 |
| 10.04.2024 | 6,97 | 7,01 | 6,84 | 7,00 | -1,96% | 914.012,00 |
| 09.04.2024 | 6,98 | 7,18 | 6,94 | 7,14 | 2,44% | 1.029.095,00 |
| 08.04.2024 | 6,94 | 7,02 | 6,83 | 6,97 | 1,16% | 1.421.099,00 |
| 05.04.2024 | 6,86 | 6,92 | 6,81 | 6,89 | -0,14% | 710.652,00 |
| 04.04.2024 | 7,25 | 7,31 | 6,89 | 6,90 | -3,90% | 760.699,00 |
| 03.04.2024 | 6,97 | 7,21 | 6,97 | 7,18 | 3,16% | 1.141.572,00 |
| 02.04.2024 | 7,03 | 7,12 | 6,92 | 6,96 | -2,86% | 1.337.511,00 |
| 01.04.2024 | 7,06 | 7,20 | 6,99 | 7,17 | 1,63% | 725.066,00 |
| 28.03.2024 | 6,98 | 7,14 | 6,98 | 7,05 | 0,86% | 486.168,00 |
| 27.03.2024 | 6,98 | 7,04 | 6,82 | 6,99 | 0,43% | 587.447,00 |
| 26.03.2024 | 6,82 | 7,00 | 6,66 | 6,96 | 2,50% | 2.024.417,00 |
| 25.03.2024 | 6,94 | 6,98 | 6,71 | 6,79 | -1,74% | 840.496,00 |
| 22.03.2024 | 7,00 | 7,14 | 6,89 | 6,91 | -1,29% | 1.214.175,00 |
| 21.03.2024 | 7,04 | 7,13 | 6,97 | 7,00 | -1,34% | 592.746,00 |
| 20.03.2024 | 7,11 | 7,15 | 7,02 | 7,10 | -0,63% | 695.395,00 |
| 19.03.2024 | 7,01 | 7,15 | 6,95 | 7,14 | 1,28% | 933.805,00 |
| 18.03.2024 | 7,18 | 7,18 | 7,01 | 7,05 | -1,40% | 608.394,00 |
| 15.03.2024 | 7,07 | 7,29 | 7,05 | 7,15 | 0,99% | 4.478.897,00 |
| 14.03.2024 | 7,24 | 7,24 | 7,00 | 7,08 | -2,34% | 630.545,00 |
| 13.03.2024 | 7,12 | 7,32 | 7,11 | 7,25 | 1,97% | 696.403,00 |
| 12.03.2024 | 7,27 | 7,27 | 6,98 | 7,11 | -2,20% | 1.087.941,00 |
| 11.03.2024 | 7,12 | 7,31 | 7,12 | 7,27 | 1,54% | 680.847,00 |
| 08.03.2024 | 7,12 | 7,27 | 7,01 | 7,16 | 1,13% | 773.542,00 |
| 07.03.2024 | 6,86 | 7,17 | 6,81 | 7,08 | 4,35% | 984.581,00 |
| 06.03.2024 | 6,92 | 6,95 | 6,65 | 6,79 | -0,73% | 862.779,00 |
| 05.03.2024 | 6,57 | 6,90 | 6,25 | 6,84 | 2,78% | 1.788.729,00 |
| 04.03.2024 | 7,48 | 7,50 | 6,27 | 6,65 | -12,04% | 2.802.233,00 |
| 01.03.2024 | 7,40 | 7,69 | 7,31 | 7,56 | 2,09% | 1.084.382,00 |
| 29.02.2024 | 7,43 | 7,55 | 7,32 | 7,41 | 1,02% | 845.903,00 |
| 28.02.2024 | 7,45 | 7,56 | 7,29 | 7,33 | -2,40% | 890.523,00 |
| 27.02.2024 | 6,90 | 7,65 | 6,78 | 7,51 | 8,06% | 1.491.790,00 |
| 26.02.2024 | 6,75 | 7,05 | 6,43 | 6,95 | -3,47% | 1.631.640,00 |
| 23.02.2024 | 7,16 | 7,25 | 7,08 | 7,20 | -0,69% | 1.206.378,00 |
| 22.02.2024 | 7,32 | 7,33 | 7,18 | 7,25 | -0,41% | 725.194,00 |
| 21.02.2024 | 7,47 | 7,49 | 7,25 | 7,28 | -3,45% | 606.104,00 |
| 20.02.2024 | 7,62 | 7,62 | 7,39 | 7,54 | -1,57% | 752.991,00 |
| 16.02.2024 | 7,76 | 7,81 | 7,64 | 7,66 | -1,29% | 1.134.598,00 |
| 15.02.2024 | 7,70 | 7,80 | 7,69 | 7,76 | 1,44% | 613.568,00 |
| 14.02.2024 | 7,47 | 7,73 | 7,46 | 7,65 | 3,94% | 709.040,00 |
| 13.02.2024 | 7,34 | 7,50 | 7,19 | 7,36 | -2,58% | 736.503,00 |
| 12.02.2024 | 7,34 | 7,69 | 7,34 | 7,56 | 2,79% | 497.992,00 |
| 09.02.2024 | 7,29 | 7,38 | 7,16 | 7,35 | 0,55% | 567.616,00 |
| 08.02.2024 | 7,20 | 7,31 | 7,13 | 7,31 | 0,69% | 500.037,00 |
| 07.02.2024 | 7,31 | 7,36 | 7,17 | 7,26 | -0,55% | 416.308,00 |
| 06.02.2024 | 7,07 | 7,30 | 7,01 | 7,30 | 3,25% | 633.352,00 |
| 05.02.2024 | 7,11 | 7,13 | 7,01 | 7,07 | -1,39% | 897.702,00 |
| 02.02.2024 | 7,23 | 7,23 | 7,02 | 7,17 | -1,38% | 544.559,00 |
| 01.02.2024 | 7,24 | 7,42 | 7,12 | 7,27 | 0,76% | 536.426,00 |
| 31.01.2024 | 7,40 | 7,47 | 7,19 | 7,22 | -3,28% | 599.828,00 |
| 30.01.2024 | 7,55 | 7,55 | 7,40 | 7,46 | -1,65% | 507.043,00 |
| 29.01.2024 | 7,52 | 7,59 | 7,43 | 7,59 | 0,73% | 642.049,00 |
| 26.01.2024 | 7,61 | 7,66 | 7,50 | 7,53 | -0,73% | 343.687,00 |
| 25.01.2024 | 7,52 | 7,60 | 7,46 | 7,59 | 1,74% | 428.002,00 |
| 24.01.2024 | 7,61 | 7,61 | 7,38 | 7,46 | -0,47% | 577.790,00 |
| 23.01.2024 | 7,53 | 7,67 | 7,39 | 7,49 | 0,94% | 545.470,00 |
| 22.01.2024 | 7,32 | 7,56 | 7,29 | 7,42 | 0,00% | 815.267,00 |
| 19.01.2024 | 7,35 | 7,43 | 7,22 | 7,42 | 1,64% | 535.680,00 |
| 18.01.2024 | 7,12 | 7,42 | 7,06 | 7,30 | -2,01% | 1.119.074,00 |
| 17.01.2024 | 7,54 | 7,65 | 7,36 | 7,45 | -2,74% | 740.777,00 |
| 16.01.2024 | 7,62 | 7,68 | 7,51 | 7,66 | -0,52% | 666.872,00 |
| 12.01.2024 | 7,87 | 7,96 | 7,69 | 7,70 | -2,04% | 448.275,00 |
| 11.01.2024 | 7,96 | 7,98 | 7,85 | 7,86 | -1,13% | 692.377,00 |
| 10.01.2024 | 7,90 | 7,99 | 7,90 | 7,95 | 0,51% | 343.696,00 |
| 09.01.2024 | 8,04 | 8,06 | 7,90 | 7,91 | -2,83% | 510.288,00 |
| 08.01.2024 | 7,90 | 8,28 | 7,90 | 8,14 | 3,43% | 618.304,00 |
| 05.01.2024 | 7,86 | 7,93 | 7,81 | 7,87 | -0,88% | 609.744,00 |
| 04.01.2024 | 8,03 | 8,04 | 7,91 | 7,94 | -0,38% | 917.962,00 |
| 03.01.2024 | 8,30 | 8,30 | 7,91 | 7,97 | -5,34% | 820.240,00 |
| 02.01.2024 | 8,70 | 8,74 | 8,31 | 8,42 | -3,44% | 1.018.847,00 |
| 29.12.2023 | 8,62 | 8,78 | 8,58 | 8,72 | 1,16% | 691.355,00 |
| 28.12.2023 | 8,46 | 8,62 | 8,46 | 8,62 | 0,76% | 880.339,00 |
| 27.12.2023 | 8,62 | 8,62 | 8,40 | 8,56 | -0,98% | 566.679,00 |
| 26.12.2023 | 8,59 | 8,65 | 8,51 | 8,64 | 0,35% | 411.413,00 |
| 22.12.2023 | 8,54 | 8,71 | 8,48 | 8,61 | 0,70% | 816.647,00 |
| 21.12.2023 | 8,64 | 8,67 | 8,47 | 8,55 | -0,12% | 624.344,00 |
| 20.12.2023 | 8,77 | 8,84 | 8,55 | 8,56 | -2,51% | 982.744,00 |