1,565$
-3,40%
Echtzeit-Aktienkurs Playboy Inc
Bid:
Ask:
Aktienkurse zur Playboy Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 1,61 | 1,63 | 1,56 | 1,57 | -3,38% | 626.017,00 |
| 26.03.2026 | 1,66 | 1,67 | 1,62 | 1,63 | -3,27% | 390.657,00 |
| 25.03.2026 | 1,73 | 1,75 | 1,64 | 1,68 | -2,89% | 615.366,00 |
| 24.03.2026 | 1,78 | 1,80 | 1,70 | 1,73 | -3,62% | 469.022,00 |
| 23.03.2026 | 1,83 | 1,86 | 1,77 | 1,80 | 1,99% | 564.094,00 |
| 20.03.2026 | 1,83 | 1,83 | 1,74 | 1,76 | -4,09% | 493.624,00 |
| 19.03.2026 | 1,68 | 1,87 | 1,66 | 1,84 | 9,55% | 1.141.093,00 |
| 18.03.2026 | 1,76 | 1,76 | 1,65 | 1,68 | -4,29% | 1.294.083,00 |
| 17.03.2026 | 1,99 | 1,99 | 1,65 | 1,75 | -1,13% | 4.048.889,00 |
| 16.03.2026 | 1,73 | 1,80 | 1,71 | 1,77 | 5,36% | 2.973.754,00 |
| 13.03.2026 | 1,71 | 1,78 | 1,66 | 1,68 | -0,59% | 623.800,00 |
| 12.03.2026 | 1,77 | 1,79 | 1,68 | 1,69 | -6,11% | 489.950,00 |
| 11.03.2026 | 1,71 | 1,83 | 1,70 | 1,80 | 4,65% | 530.330,00 |
| 10.03.2026 | 1,76 | 1,79 | 1,70 | 1,72 | -1,71% | 311.789,00 |
| 09.03.2026 | 1,67 | 1,77 | 1,65 | 1,75 | 3,55% | 552.793,00 |
| 06.03.2026 | 1,79 | 1,80 | 1,68 | 1,69 | -7,65% | 606.860,00 |
| 05.03.2026 | 1,85 | 1,91 | 1,75 | 1,83 | -1,08% | 671.436,00 |
| 04.03.2026 | 1,85 | 1,91 | 1,80 | 1,85 | 1,09% | 904.344,00 |
| 03.03.2026 | 1,83 | 1,85 | 1,76 | 1,83 | -2,14% | 722.564,00 |
| 02.03.2026 | 1,86 | 1,92 | 1,84 | 1,87 | -2,09% | 342.785,00 |
| 27.02.2026 | 1,97 | 2,02 | 1,89 | 1,91 | -3,54% | 629.334,00 |
| 26.02.2026 | 2,13 | 2,17 | 1,98 | 1,98 | -6,16% | 587.456,00 |
| 25.02.2026 | 2,24 | 2,24 | 2,11 | 2,11 | -6,22% | 949.506,00 |
| 24.02.2026 | 2,32 | 2,54 | 2,13 | 2,25 | 9,76% | 2.684.425,00 |
| 23.02.2026 | 2,08 | 2,08 | 1,96 | 2,05 | -2,84% | 553.335,00 |
| 20.02.2026 | 2,03 | 2,12 | 1,99 | 2,11 | 2,93% | 631.800,00 |
| 19.02.2026 | 1,99 | 2,08 | 1,97 | 2,05 | 1,99% | 359.703,00 |
| 18.02.2026 | 1,98 | 2,12 | 1,95 | 2,01 | 2,55% | 728.656,00 |
| 17.02.2026 | 1,98 | 2,02 | 1,85 | 1,96 | -1,51% | 957.739,00 |
| 13.02.2026 | 2,31 | 2,33 | 1,96 | 1,99 | -13,85% | 1.448.262,00 |
| 12.02.2026 | 2,74 | 2,75 | 2,23 | 2,31 | -14,76% | 2.726.233,00 |
| 11.02.2026 | 2,48 | 2,74 | 2,31 | 2,71 | 9,27% | 2.780.721,00 |
| 10.02.2026 | 2,10 | 2,53 | 2,06 | 2,48 | 16,98% | 4.816.639,00 |
| 09.02.2026 | 1,92 | 2,26 | 1,90 | 2,12 | 33,33% | 20.047.085,00 |
| 06.02.2026 | 1,49 | 1,63 | 1,49 | 1,59 | 7,43% | 306.805,00 |
| 05.02.2026 | 1,51 | 1,54 | 1,47 | 1,48 | -3,27% | 408.026,00 |
| 04.02.2026 | 1,52 | 1,56 | 1,47 | 1,53 | 2,00% | 365.767,00 |
| 03.02.2026 | 1,51 | 1,56 | 1,48 | 1,50 | -0,66% | 242.510,00 |
| 02.02.2026 | 1,53 | 1,56 | 1,48 | 1,51 | 0,00% | 357.719,00 |
| 30.01.2026 | 1,55 | 1,58 | 1,49 | 1,51 | -2,58% | 311.975,00 |
| 29.01.2026 | 1,58 | 1,61 | 1,54 | 1,55 | -1,90% | 386.534,00 |
| 28.01.2026 | 1,67 | 1,69 | 1,58 | 1,58 | -6,23% | 265.999,00 |
| 27.01.2026 | 1,70 | 1,71 | 1,64 | 1,69 | -0,88% | 345.079,00 |
| 26.01.2026 | 1,80 | 1,81 | 1,70 | 1,70 | -7,10% | 437.442,00 |
| 23.01.2026 | 1,86 | 1,91 | 1,82 | 1,83 | -1,61% | 264.068,00 |
| 22.01.2026 | 1,85 | 1,89 | 1,83 | 1,86 | 1,64% | 163.298,00 |
| 21.01.2026 | 1,82 | 1,86 | 1,81 | 1,83 | 0,55% | 331.470,00 |
| 20.01.2026 | 1,87 | 1,88 | 1,74 | 1,82 | -5,21% | 741.656,00 |
| 16.01.2026 | 1,98 | 1,99 | 1,89 | 1,92 | -2,54% | 467.660,00 |
| 15.01.2026 | 1,87 | 2,04 | 1,87 | 1,97 | 5,35% | 653.181,00 |
| 14.01.2026 | 1,86 | 1,91 | 1,85 | 1,87 | 0,00% | 289.965,00 |
| 13.01.2026 | 1,85 | 1,91 | 1,84 | 1,87 | 1,08% | 347.677,00 |
| 12.01.2026 | 1,84 | 1,88 | 1,82 | 1,85 | 0,00% | 292.824,00 |
| 09.01.2026 | 1,84 | 1,89 | 1,84 | 1,85 | -0,54% | 306.092,00 |
| 08.01.2026 | 1,83 | 1,88 | 1,78 | 1,86 | 1,09% | 427.369,00 |
| 07.01.2026 | 1,85 | 1,89 | 1,80 | 1,84 | -1,08% | 310.824,00 |
| 06.01.2026 | 1,78 | 1,89 | 1,78 | 1,86 | 3,91% | 356.009,00 |
| 05.01.2026 | 1,84 | 1,86 | 1,78 | 1,79 | -2,72% | 268.158,00 |
| 02.01.2026 | 1,86 | 1,91 | 1,78 | 1,84 | -2,13% | 361.311,00 |
| 31.12.2025 | 1,87 | 1,90 | 1,84 | 1,88 | 1,08% | 390.002,00 |
| 30.12.2025 | 1,85 | 1,94 | 1,84 | 1,86 | 1,09% | 574.123,00 |
| 29.12.2025 | 1,86 | 1,86 | 1,81 | 1,84 | -1,60% | 389.674,00 |
| 26.12.2025 | 1,86 | 1,93 | 1,86 | 1,87 | 2,75% | 506.563,00 |
| 24.12.2025 | 1,76 | 1,83 | 1,76 | 1,82 | 2,82% | 220.065,00 |
| 23.12.2025 | 1,72 | 1,80 | 1,71 | 1,77 | 2,91% | 703.408,00 |
| 22.12.2025 | 1,85 | 1,90 | 1,70 | 1,72 | -6,52% | 1.140.136,00 |
| 19.12.2025 | 1,83 | 1,91 | 1,82 | 1,84 | 0,55% | 983.750,00 |
| 18.12.2025 | 1,75 | 1,97 | 1,75 | 1,83 | 4,57% | 944.872,00 |
| 17.12.2025 | 1,74 | 1,84 | 1,73 | 1,75 | 0,57% | 787.320,00 |
| 16.12.2025 | 1,72 | 1,82 | 1,72 | 1,74 | -2,25% | 621.307,00 |
| 15.12.2025 | 1,94 | 1,94 | 1,78 | 1,78 | -9,18% | 1.062.284,00 |
| 12.12.2025 | 2,20 | 2,25 | 1,91 | 1,96 | -11,31% | 1.646.392,00 |
| 11.12.2025 | 2,20 | 2,26 | 2,14 | 2,21 | 0,00% | 1.128.456,00 |
| 10.12.2025 | 2,33 | 2,38 | 2,17 | 2,21 | -7,14% | 1.651.017,00 |
| 09.12.2025 | 2,50 | 2,53 | 2,25 | 2,38 | -3,64% | 3.246.981,00 |
| 08.12.2025 | 2,21 | 2,51 | 2,14 | 2,47 | 14,35% | 4.708.648,00 |
| 05.12.2025 | 2,16 | 2,20 | 2,00 | 2,16 | -0,92% | 1.842.266,00 |
| 04.12.2025 | 1,96 | 2,23 | 1,86 | 2,18 | 17,84% | 3.895.556,00 |
| 03.12.2025 | 1,83 | 1,88 | 1,83 | 1,85 | 1,09% | 452.799,00 |
| 02.12.2025 | 1,85 | 1,88 | 1,83 | 1,83 | -0,54% | 505.519,00 |
| 01.12.2025 | 1,90 | 1,91 | 1,78 | 1,84 | -4,17% | 516.491,00 |
| 28.11.2025 | 1,91 | 1,94 | 1,89 | 1,92 | 0,52% | 375.228,00 |
| 26.11.2025 | 1,87 | 1,92 | 1,81 | 1,91 | 3,80% | 1.125.530,00 |
| 25.11.2025 | 1,80 | 1,85 | 1,78 | 1,84 | 1,10% | 1.099.785,00 |
| 24.11.2025 | 1,72 | 1,85 | 1,71 | 1,82 | 6,43% | 538.485,00 |
| 21.11.2025 | 1,64 | 1,78 | 1,62 | 1,71 | 3,64% | 979.163,00 |
| 20.11.2025 | 1,63 | 1,72 | 1,62 | 1,65 | 3,12% | 500.026,00 |
| 19.11.2025 | 1,68 | 1,73 | 1,60 | 1,60 | -5,33% | 389.704,00 |
| 18.11.2025 | 1,60 | 1,70 | 1,57 | 1,69 | 4,32% | 334.838,00 |
| 17.11.2025 | 1,69 | 1,74 | 1,60 | 1,62 | -3,57% | 448.928,00 |
| 14.11.2025 | 1,61 | 1,71 | 1,56 | 1,68 | 1,20% | 739.701,00 |
| 13.11.2025 | 1,60 | 1,79 | 1,60 | 1,66 | 22,06% | 2.873.920,00 |
| 12.11.2025 | 1,36 | 1,39 | 1,31 | 1,36 | 0,74% | 714.665,00 |
| 11.11.2025 | 1,33 | 1,37 | 1,31 | 1,35 | 0,00% | 178.248,00 |
| 10.11.2025 | 1,30 | 1,38 | 1,30 | 1,35 | 3,85% | 218.553,00 |
| 07.11.2025 | 1,28 | 1,31 | 1,26 | 1,30 | 0,78% | 95.562,00 |
| 06.11.2025 | 1,34 | 1,34 | 1,28 | 1,29 | -5,15% | 152.573,00 |
| 05.11.2025 | 1,30 | 1,37 | 1,28 | 1,36 | 4,62% | 141.837,00 |
| 04.11.2025 | 1,30 | 1,32 | 1,28 | 1,30 | -2,26% | 186.875,00 |
| 03.11.2025 | 1,33 | 1,37 | 1,30 | 1,33 | 0,00% | 131.163,00 |