1,475$
1,72%
Echtzeit-Aktienkurs Playboy Inc
Bid:
Ask:
Aktienkurse zur Playboy Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 1,45 | 1,54 | 1,44 | 1,47 | 1,38% | 221.491,00 |
| 01.10.2025 | 1,48 | 1,49 | 1,43 | 1,45 | -1,36% | 344.443,00 |
| 30.09.2025 | 1,51 | 1,54 | 1,45 | 1,47 | -3,29% | 257.422,00 |
| 29.09.2025 | 1,54 | 1,55 | 1,51 | 1,52 | -1,30% | 197.846,00 |
| 26.09.2025 | 1,55 | 1,58 | 1,51 | 1,54 | 0,00% | 206.739,00 |
| 25.09.2025 | 1,55 | 1,58 | 1,51 | 1,54 | -0,65% | 214.403,00 |
| 24.09.2025 | 1,60 | 1,60 | 1,53 | 1,55 | -3,13% | 267.595,00 |
| 23.09.2025 | 1,60 | 1,60 | 1,55 | 1,60 | 0,00% | 169.389,00 |
| 22.09.2025 | 1,60 | 1,61 | 1,58 | 1,60 | 0,00% | 582.839,00 |
| 19.09.2025 | 1,63 | 1,65 | 1,55 | 1,60 | -1,54% | 1.284.814,00 |
| 18.09.2025 | 1,61 | 1,66 | 1,60 | 1,63 | 1,56% | 200.239,00 |
| 17.09.2025 | 1,58 | 1,66 | 1,58 | 1,60 | 1,91% | 356.139,00 |
| 16.09.2025 | 1,56 | 1,58 | 1,53 | 1,57 | 1,29% | 212.968,00 |
| 15.09.2025 | 1,61 | 1,63 | 1,52 | 1,55 | -3,73% | 586.867,00 |
| 12.09.2025 | 1,73 | 1,74 | 1,60 | 1,61 | -8,00% | 1.039.981,00 |
| 11.09.2025 | 1,83 | 1,84 | 1,74 | 1,75 | -4,37% | 373.985,00 |
| 10.09.2025 | 1,79 | 1,84 | 1,72 | 1,83 | 3,39% | 281.171,00 |
| 09.09.2025 | 1,69 | 1,78 | 1,64 | 1,77 | 4,73% | 277.391,00 |
| 08.09.2025 | 1,78 | 1,95 | 1,63 | 1,69 | -2,87% | 1.270.128,00 |
| 05.09.2025 | 1,68 | 1,75 | 1,64 | 1,74 | 4,19% | 274.837,00 |
| 04.09.2025 | 1,63 | 1,68 | 1,63 | 1,67 | 1,21% | 175.698,00 |
| 03.09.2025 | 1,65 | 1,68 | 1,63 | 1,65 | 0,00% | 203.980,00 |
| 02.09.2025 | 1,63 | 1,67 | 1,62 | 1,65 | 0,61% | 272.219,00 |
| 29.08.2025 | 1,66 | 1,68 | 1,63 | 1,64 | -1,80% | 136.158,00 |
| 28.08.2025 | 1,71 | 1,73 | 1,65 | 1,67 | -0,60% | 177.509,00 |
| 27.08.2025 | 1,69 | 1,70 | 1,66 | 1,68 | -0,59% | 284.102,00 |
| 26.08.2025 | 1,67 | 1,71 | 1,65 | 1,69 | 2,42% | 120.103,00 |
| 25.08.2025 | 1,71 | 1,73 | 1,65 | 1,65 | -2,94% | 196.107,00 |
| 22.08.2025 | 1,64 | 1,71 | 1,62 | 1,70 | 3,66% | 194.986,00 |
| 21.08.2025 | 1,60 | 1,67 | 1,60 | 1,64 | 1,23% | 195.265,00 |
| 20.08.2025 | 1,66 | 1,67 | 1,61 | 1,62 | -2,41% | 216.981,00 |
| 19.08.2025 | 1,72 | 1,76 | 1,65 | 1,66 | -2,92% | 188.974,00 |
| 18.08.2025 | 1,70 | 1,74 | 1,69 | 1,71 | 0,00% | 163.656,00 |
| 15.08.2025 | 1,69 | 1,76 | 1,69 | 1,71 | -1,16% | 230.036,00 |
| 14.08.2025 | 1,80 | 1,80 | 1,70 | 1,73 | -4,95% | 335.075,00 |
| 13.08.2025 | 1,74 | 1,97 | 1,70 | 1,82 | 10,30% | 885.880,00 |
| 12.08.2025 | 1,63 | 1,67 | 1,61 | 1,65 | 1,85% | 305.585,00 |
| 11.08.2025 | 1,72 | 1,72 | 1,62 | 1,62 | -5,81% | 216.067,00 |
| 08.08.2025 | 1,74 | 1,74 | 1,69 | 1,72 | -0,58% | 190.572,00 |
| 07.08.2025 | 1,75 | 1,79 | 1,69 | 1,73 | -1,14% | 208.380,00 |
| 06.08.2025 | 1,71 | 1,75 | 1,65 | 1,75 | 2,34% | 303.204,00 |
| 05.08.2025 | 1,85 | 1,87 | 1,68 | 1,71 | -7,57% | 408.603,00 |
| 04.08.2025 | 1,84 | 1,88 | 1,84 | 1,85 | -0,54% | 373.423,00 |
| 01.08.2025 | 1,84 | 1,86 | 1,83 | 1,86 | 0,27% | 732.903,00 |
| 31.07.2025 | 1,86 | 1,88 | 1,85 | 1,86 | -0,27% | 159.561,00 |
| 30.07.2025 | 1,86 | 1,89 | 1,85 | 1,86 | 0,00% | 307.396,00 |
| 29.07.2025 | 1,87 | 1,88 | 1,84 | 1,86 | 0,00% | 266.801,00 |
| 28.07.2025 | 1,89 | 1,89 | 1,85 | 1,86 | -0,53% | 154.953,00 |
| 25.07.2025 | 1,92 | 1,92 | 1,84 | 1,87 | -0,53% | 347.523,00 |
| 24.07.2025 | 1,97 | 1,98 | 1,88 | 1,88 | -5,05% | 207.977,00 |
| 23.07.2025 | 1,93 | 2,08 | 1,91 | 1,98 | 4,76% | 899.108,00 |
| 22.07.2025 | 1,85 | 1,99 | 1,84 | 1,89 | 1,61% | 395.028,00 |
| 21.07.2025 | 1,89 | 1,93 | 1,84 | 1,86 | -1,59% | 442.990,00 |
| 18.07.2025 | 1,85 | 1,90 | 1,73 | 1,89 | 3,28% | 281.131,00 |
| 17.07.2025 | 1,80 | 1,88 | 1,80 | 1,83 | 2,81% | 238.400,00 |
| 16.07.2025 | 1,75 | 1,80 | 1,72 | 1,78 | 1,71% | 165.449,00 |
| 15.07.2025 | 1,88 | 1,89 | 1,73 | 1,75 | -6,42% | 317.065,00 |
| 14.07.2025 | 1,85 | 1,90 | 1,81 | 1,87 | 0,54% | 302.597,00 |
| 11.07.2025 | 1,85 | 1,95 | 1,83 | 1,86 | 0,54% | 372.338,00 |
| 10.07.2025 | 1,85 | 1,89 | 1,84 | 1,85 | -2,12% | 254.131,00 |
| 09.07.2025 | 1,80 | 1,89 | 1,79 | 1,89 | 5,00% | 323.041,00 |
| 08.07.2025 | 1,79 | 1,92 | 1,78 | 1,80 | 2,86% | 560.732,00 |
| 07.07.2025 | 1,60 | 1,89 | 1,57 | 1,75 | 7,36% | 1.015.516,00 |
| 03.07.2025 | 1,59 | 1,65 | 1,56 | 1,63 | 2,52% | 102.445,00 |
| 02.07.2025 | 1,60 | 1,63 | 1,55 | 1,59 | -0,62% | 220.748,00 |
| 01.07.2025 | 1,62 | 1,62 | 1,54 | 1,60 | -1,23% | 481.086,00 |
| 30.06.2025 | 1,66 | 1,68 | 1,58 | 1,62 | -2,41% | 196.498,00 |
| 27.06.2025 | 1,65 | 1,70 | 1,58 | 1,66 | 0,61% | 460.493,00 |
| 26.06.2025 | 1,51 | 1,73 | 1,50 | 1,65 | 9,27% | 540.986,00 |
| 25.06.2025 | 1,53 | 1,54 | 1,47 | 1,51 | -1,95% | 182.547,00 |
| 24.06.2025 | 1,46 | 1,55 | 1,43 | 1,54 | 5,48% | 256.958,00 |
| 23.06.2025 | 1,46 | 1,48 | 1,41 | 1,46 | -0,68% | 314.470,00 |
| 20.06.2025 | 1,47 | 1,48 | 1,45 | 1,47 | 0,00% | 251.264,00 |
| 18.06.2025 | 1,47 | 1,49 | 1,45 | 1,47 | 0,00% | 123.159,00 |
| 17.06.2025 | 1,48 | 1,55 | 1,45 | 1,47 | 0,00% | 246.830,00 |
| 16.06.2025 | 1,41 | 1,50 | 1,40 | 1,47 | 5,00% | 210.732,00 |
| 13.06.2025 | 1,47 | 1,47 | 1,40 | 1,40 | -6,67% | 298.354,00 |
| 12.06.2025 | 1,49 | 1,51 | 1,48 | 1,50 | -0,66% | 245.877,00 |
| 11.06.2025 | 1,57 | 1,57 | 1,50 | 1,51 | -3,21% | 205.130,00 |
| 10.06.2025 | 1,59 | 1,59 | 1,53 | 1,56 | -0,64% | 252.889,00 |
| 09.06.2025 | 1,66 | 1,66 | 1,54 | 1,57 | -1,26% | 288.869,00 |
| 06.06.2025 | 1,60 | 1,64 | 1,58 | 1,59 | 1,27% | 236.328,00 |
| 05.06.2025 | 1,64 | 1,65 | 1,55 | 1,57 | -3,68% | 459.812,00 |
| 04.06.2025 | 1,65 | 1,71 | 1,62 | 1,63 | 0,62% | 882.175,00 |
| 03.06.2025 | 1,57 | 1,63 | 1,53 | 1,62 | 3,85% | 707.139,00 |
| 02.06.2025 | 1,57 | 1,59 | 1,53 | 1,56 | -1,27% | 594.120,00 |
| 30.05.2025 | 1,57 | 1,62 | 1,53 | 1,58 | 1,28% | 337.683,00 |
| 29.05.2025 | 1,58 | 1,63 | 1,55 | 1,56 | -1,89% | 508.873,00 |
| 28.05.2025 | 1,62 | 1,65 | 1,55 | 1,59 | -1,85% | 345.823,00 |
| 27.05.2025 | 1,47 | 1,63 | 1,46 | 1,62 | 11,72% | 523.826,00 |
| 23.05.2025 | 1,49 | 1,49 | 1,41 | 1,45 | -3,97% | 904.463,00 |
| 22.05.2025 | 1,45 | 1,56 | 1,42 | 1,51 | 2,72% | 434.268,00 |
| 21.05.2025 | 1,57 | 1,60 | 1,45 | 1,47 | -6,37% | 700.476,00 |
| 20.05.2025 | 1,44 | 1,69 | 1,41 | 1,57 | 9,03% | 797.617,00 |
| 19.05.2025 | 1,51 | 1,53 | 1,39 | 1,44 | -7,10% | 988.793,00 |
| 16.05.2025 | 1,20 | 1,57 | 1,19 | 1,55 | 32,48% | 2.693.075,00 |
| 15.05.2025 | 1,20 | 1,20 | 1,16 | 1,17 | -2,50% | 583.367,00 |
| 14.05.2025 | 1,21 | 1,24 | 1,18 | 1,20 | -0,83% | 359.571,00 |
| 13.05.2025 | 1,20 | 1,24 | 1,16 | 1,21 | 2,54% | 704.425,00 |
| 12.05.2025 | 1,16 | 1,18 | 1,13 | 1,18 | 7,27% | 437.188,00 |