1,825$
-0,27%
Echtzeit-Aktienkurs PLBY Group
Bid:
Ask:
Aktienkurse zur PLBY Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 1,81 | 1,87 | 1,77 | 1,83 | 0,00% | 412.775,00 |
| 20.02.2025 | 1,88 | 1,92 | 1,82 | 1,83 | -3,68% | 248.002,00 |
| 19.02.2025 | 1,87 | 1,93 | 1,82 | 1,90 | 2,15% | 460.017,00 |
| 18.02.2025 | 1,95 | 1,97 | 1,81 | 1,86 | -4,62% | 594.884,00 |
| 14.02.2025 | 2,02 | 2,05 | 1,92 | 1,95 | -4,41% | 533.812,00 |
| 13.02.2025 | 2,10 | 2,20 | 2,02 | 2,04 | -2,39% | 1.123.532,00 |
| 12.02.2025 | 1,96 | 2,12 | 1,86 | 2,09 | 4,76% | 478.794,00 |
| 11.02.2025 | 2,00 | 2,06 | 1,96 | 2,00 | -1,24% | 481.150,00 |
| 10.02.2025 | 2,13 | 2,14 | 1,99 | 2,02 | -3,81% | 692.988,00 |
| 07.02.2025 | 1,99 | 2,13 | 1,92 | 2,10 | 5,00% | 1.010.045,00 |
| 06.02.2025 | 1,93 | 2,07 | 1,87 | 2,00 | 3,63% | 697.057,00 |
| 05.02.2025 | 2,03 | 2,12 | 1,86 | 1,93 | -3,50% | 1.295.591,00 |
| 04.02.2025 | 1,87 | 2,00 | 1,87 | 2,00 | 7,53% | 530.191,00 |
| 03.02.2025 | 1,91 | 1,92 | 1,82 | 1,86 | -5,58% | 862.273,00 |
| 31.01.2025 | 1,79 | 2,44 | 1,78 | 1,97 | 18,67% | 7.422.847,00 |
| 30.01.2025 | 1,73 | 1,77 | 1,63 | 1,66 | -2,92% | 259.665,00 |
| 29.01.2025 | 1,74 | 1,78 | 1,69 | 1,71 | -2,29% | 161.051,00 |
| 28.01.2025 | 1,80 | 1,80 | 1,69 | 1,75 | 0,00% | 197.647,00 |
| 27.01.2025 | 1,80 | 1,81 | 1,64 | 1,75 | -3,58% | 601.914,00 |
| 24.01.2025 | 1,82 | 1,86 | 1,72 | 1,82 | 0,28% | 727.461,00 |
| 23.01.2025 | 1,84 | 1,99 | 1,72 | 1,81 | -2,16% | 2.019.603,00 |
| 22.01.2025 | 1,78 | 1,95 | 1,78 | 1,85 | 3,35% | 495.965,00 |
| 21.01.2025 | 1,79 | 1,90 | 1,75 | 1,79 | -1,10% | 479.207,00 |
| 17.01.2025 | 1,89 | 1,98 | 1,78 | 1,81 | -2,69% | 875.994,00 |
| 16.01.2025 | 1,71 | 1,89 | 1,59 | 1,86 | 14,11% | 960.272,00 |
| 15.01.2025 | 1,58 | 1,66 | 1,47 | 1,63 | 5,84% | 621.988,00 |
| 14.01.2025 | 1,54 | 1,63 | 1,49 | 1,54 | 0,65% | 387.073,00 |
| 13.01.2025 | 1,39 | 1,55 | 1,36 | 1,53 | 9,29% | 508.967,00 |
| 10.01.2025 | 1,33 | 1,42 | 1,31 | 1,40 | 2,94% | 424.573,00 |
| 08.01.2025 | 1,36 | 1,51 | 1,33 | 1,36 | -0,73% | 909.795,00 |
| 07.01.2025 | 1,42 | 1,47 | 1,37 | 1,37 | -4,20% | 324.337,00 |
| 06.01.2025 | 1,49 | 1,51 | 1,40 | 1,43 | -2,72% | 491.607,00 |
| 03.01.2025 | 1,43 | 1,49 | 1,42 | 1,47 | 0,68% | 474.491,00 |
| 02.01.2025 | 1,49 | 1,50 | 1,39 | 1,46 | 0,00% | 330.748,00 |
| 31.12.2024 | 1,45 | 1,52 | 1,43 | 1,46 | -2,01% | 283.732,00 |
| 30.12.2024 | 1,50 | 1,52 | 1,44 | 1,49 | -0,67% | 482.927,00 |
| 27.12.2024 | 1,60 | 1,64 | 1,47 | 1,50 | -5,06% | 337.042,00 |
| 26.12.2024 | 1,56 | 1,63 | 1,55 | 1,58 | 0,64% | 412.342,00 |
| 24.12.2024 | 1,56 | 1,61 | 1,53 | 1,57 | -1,88% | 201.286,00 |
| 23.12.2024 | 1,65 | 1,72 | 1,54 | 1,60 | -3,03% | 480.425,00 |
| 20.12.2024 | 1,67 | 1,79 | 1,60 | 1,65 | -1,20% | 848.861,00 |
| 19.12.2024 | 1,67 | 1,87 | 1,63 | 1,67 | -3,75% | 871.057,00 |
| 18.12.2024 | 1,93 | 1,95 | 1,70 | 1,74 | -7,71% | 1.255.534,00 |
| 17.12.2024 | 1,80 | 1,96 | 1,78 | 1,88 | 3,87% | 1.066.889,00 |
| 16.12.2024 | 1,75 | 1,99 | 1,64 | 1,81 | 28,37% | 3.916.180,00 |
| 13.12.2024 | 1,54 | 1,59 | 1,33 | 1,41 | -10,19% | 732.816,00 |
| 12.12.2024 | 1,59 | 1,63 | 1,50 | 1,57 | -1,26% | 245.211,00 |
| 11.12.2024 | 1,57 | 1,70 | 1,55 | 1,59 | -1,85% | 440.764,00 |
| 10.12.2024 | 1,69 | 1,70 | 1,53 | 1,62 | -4,71% | 463.793,00 |
| 09.12.2024 | 1,54 | 1,74 | 1,54 | 1,70 | 11,11% | 763.239,00 |
| 06.12.2024 | 1,49 | 1,54 | 1,47 | 1,53 | 2,68% | 515.907,00 |
| 05.12.2024 | 1,48 | 1,55 | 1,42 | 1,49 | 0,68% | 558.292,00 |
| 04.12.2024 | 1,37 | 1,49 | 1,37 | 1,48 | 5,71% | 394.667,00 |
| 03.12.2024 | 1,40 | 1,45 | 1,31 | 1,40 | -2,10% | 394.914,00 |
| 02.12.2024 | 1,40 | 1,55 | 1,34 | 1,43 | 3,62% | 1.604.561,00 |
| 29.11.2024 | 1,30 | 1,40 | 1,24 | 1,38 | 6,98% | 568.838,00 |
| 27.11.2024 | 1,25 | 1,32 | 1,22 | 1,29 | 6,61% | 440.058,00 |
| 26.11.2024 | 1,25 | 1,26 | 1,18 | 1,21 | -2,42% | 414.721,00 |
| 25.11.2024 | 1,24 | 1,29 | 1,24 | 1,24 | 1,64% | 385.440,00 |
| 22.11.2024 | 1,18 | 1,28 | 1,16 | 1,22 | 5,63% | 872.522,00 |
| 21.11.2024 | 1,15 | 1,17 | 1,15 | 1,16 | 2,21% | 22.922,00 |
| 20.11.2024 | 1,13 | 1,17 | 1,09 | 1,13 | 0,00% | 320.215,00 |
| 19.11.2024 | 1,10 | 1,15 | 1,06 | 1,13 | 1,80% | 451.340,00 |
| 18.11.2024 | 1,16 | 1,18 | 1,08 | 1,11 | -4,31% | 653.036,00 |
| 15.11.2024 | 1,11 | 1,20 | 1,08 | 1,16 | 4,50% | 957.563,00 |
| 14.11.2024 | 0,97 | 1,15 | 0,95 | 1,11 | 18,53% | 1.332.460,00 |
| 13.11.2024 | 0,91 | 1,02 | 0,85 | 0,94 | -11,66% | 1.895.122,00 |
| 12.11.2024 | 0,91 | 1,10 | 0,90 | 1,06 | 17,50% | 1.765.214,00 |
| 11.11.2024 | 1,14 | 1,14 | 0,90 | 0,90 | -20,17% | 1.790.271,00 |
| 08.11.2024 | 1,07 | 1,14 | 1,07 | 1,13 | 2,73% | 586.129,00 |
| 07.11.2024 | 1,12 | 1,15 | 1,03 | 1,10 | -3,51% | 879.647,00 |
| 06.11.2024 | 1,34 | 1,34 | 1,05 | 1,14 | -5,79% | 1.127.521,00 |
| 05.11.2024 | 1,27 | 1,32 | 1,08 | 1,21 | -2,42% | 1.294.578,00 |
| 04.11.2024 | 1,35 | 1,44 | 1,24 | 1,24 | -5,34% | 4.939.078,00 |
| 01.11.2024 | 1,24 | 1,41 | 1,21 | 1,31 | 11,97% | 6.038.885,00 |
| 31.10.2024 | 1,00 | 1,46 | 0,92 | 1,17 | 40,78% | 138.445.378,00 |
| 30.10.2024 | 0,83 | 0,86 | 0,82 | 0,83 | -1,20% | 325.870,00 |
| 29.10.2024 | 0,83 | 0,87 | 0,81 | 0,84 | 1,94% | 404.865,00 |
| 28.10.2024 | 0,79 | 0,85 | 0,78 | 0,83 | 6,20% | 335.794,00 |
| 25.10.2024 | 0,80 | 0,81 | 0,76 | 0,78 | -1,78% | 160.467,00 |
| 24.10.2024 | 0,82 | 0,82 | 0,74 | 0,79 | -5,16% | 530.517,00 |
| 23.10.2024 | 0,87 | 0,88 | 0,81 | 0,83 | -1,73% | 449.293,00 |
| 22.10.2024 | 0,87 | 0,90 | 0,80 | 0,85 | 1,65% | 697.781,00 |
| 21.10.2024 | 0,73 | 1,13 | 0,72 | 0,84 | 15,33% | 4.105.441,00 |
| 18.10.2024 | 0,72 | 0,73 | 0,72 | 0,72 | -0,81% | 58.754,00 |
| 17.10.2024 | 0,73 | 0,74 | 0,70 | 0,73 | 0,14% | 182.927,00 |
| 16.10.2024 | 0,74 | 0,75 | 0,71 | 0,73 | 2,66% | 126.349,00 |
| 15.10.2024 | 0,72 | 0,75 | 0,71 | 0,71 | -0,70% | 108.641,00 |
| 14.10.2024 | 0,77 | 0,78 | 0,71 | 0,72 | -4,67% | 197.290,00 |
| 11.10.2024 | 0,72 | 0,76 | 0,71 | 0,75 | 6,13% | 85.724,00 |
| 10.10.2024 | 0,71 | 0,73 | 0,71 | 0,71 | -1,13% | 149.952,00 |
| 09.10.2024 | 0,72 | 0,76 | 0,71 | 0,71 | -1,37% | 196.319,00 |
| 08.10.2024 | 0,71 | 0,74 | 0,70 | 0,72 | 1,36% | 57.782,00 |
| 07.10.2024 | 0,72 | 0,75 | 0,70 | 0,72 | -0,42% | 173.850,00 |
| 04.10.2024 | 0,69 | 0,75 | 0,67 | 0,72 | 6,21% | 238.471,00 |
| 03.10.2024 | 0,73 | 0,74 | 0,66 | 0,68 | -6,24% | 268.486,00 |
| 02.10.2024 | 0,72 | 0,76 | 0,72 | 0,72 | -2,05% | 116.634,00 |
| 01.10.2024 | 0,74 | 0,76 | 0,72 | 0,74 | -2,94% | 140.171,00 |
| 30.09.2024 | 0,73 | 0,77 | 0,71 | 0,76 | 1,80% | 94.677,00 |
| 27.09.2024 | 0,70 | 0,76 | 0,70 | 0,75 | 4,93% | 188.305,00 |