1,700$
-6,85%
Echtzeit-Aktienkurs Playboy Inc
Bid:
Ask:
Aktienkurse zur Playboy Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 1,79 | 1,80 | 1,68 | 1,69 | -7,40% | 2.003,00 |
| 05.03.2026 | 1,85 | 1,91 | 1,75 | 1,83 | -1,35% | 2.003,00 |
| 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 |