3,230€
5,56%
Echtzeit-Aktienkurs Playtika Holding Corp
Bid:
Ask:
Aktienkurse zur Playtika Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 3,07 | 3,26 | 3,04 | 3,25 | 6,21% | - |
| 28.05.2026 | 3,05 | 3,10 | 3,02 | 3,06 | 1,66% | - |
| 27.05.2026 | 2,91 | 3,02 | 2,90 | 3,01 | 3,08% | - |
| 26.05.2026 | 2,95 | 3,00 | 2,92 | 2,92 | -2,01% | - |
| 25.05.2026 | 2,98 | 2,98 | 2,97 | 2,98 | 0,68% | - |
| 22.05.2026 | 2,98 | 3,04 | 2,92 | 2,96 | -0,67% | - |
| 21.05.2026 | 3,00 | 3,01 | 2,92 | 2,98 | -0,67% | - |
| 20.05.2026 | 3,04 | 3,07 | 2,94 | 3,00 | -4,46% | - |
| 19.05.2026 | 3,19 | 3,22 | 3,12 | 3,14 | -0,63% | - |
| 18.05.2026 | 3,05 | 3,16 | 3,02 | 3,16 | 1,94% | - |
| 15.05.2026 | 3,13 | 3,21 | 3,10 | 3,10 | -2,21% | - |
| 14.05.2026 | 3,09 | 3,22 | 3,06 | 3,17 | 3,26% | - |
| 13.05.2026 | 3,19 | 3,21 | 3,04 | 3,07 | -3,46% | - |
| 12.05.2026 | 3,17 | 3,19 | 3,09 | 3,18 | 0,00% | - |
| 11.05.2026 | 3,09 | 3,30 | 3,06 | 3,18 | 2,58% | - |
| 08.05.2026 | 3,07 | 3,18 | 2,95 | 3,10 | 1,64% | - |
| 07.05.2026 | 3,05 | 3,11 | 2,78 | 3,05 | -0,33% | - |
| 06.05.2026 | 3,13 | 3,14 | 3,02 | 3,06 | -1,92% | - |
| 05.05.2026 | 3,13 | 3,16 | 3,08 | 3,12 | -0,32% | - |
| 04.05.2026 | 3,17 | 3,30 | 3,11 | 3,13 | 0,97% | - |
| 30.04.2026 | 2,98 | 3,12 | 2,91 | 3,10 | 3,68% | - |
| 29.04.2026 | 2,99 | 3,00 | 2,94 | 2,99 | 0,34% | - |
| 28.04.2026 | 2,91 | 3,01 | 2,89 | 2,98 | 2,05% | - |
| 27.04.2026 | 2,90 | 2,94 | 2,88 | 2,92 | 1,04% | 1.550,00 |
| 24.04.2026 | 2,82 | 2,90 | 2,79 | 2,89 | 3,21% | - |
| 23.04.2026 | 3,01 | 3,03 | 2,77 | 2,80 | -6,98% | - |
| 22.04.2026 | 3,05 | 3,10 | 2,99 | 3,01 | -0,33% | - |
| 21.04.2026 | 3,11 | 3,13 | 3,00 | 3,02 | -2,58% | - |
| 20.04.2026 | 3,06 | 3,14 | 3,04 | 3,10 | 0,65% | - |
| 17.04.2026 | 3,03 | 3,15 | 2,96 | 3,08 | 2,67% | 66.560,00 |
| 16.04.2026 | 2,94 | 3,01 | 2,94 | 3,00 | 2,74% | - |
| 15.04.2026 | 2,85 | 2,94 | 2,83 | 2,92 | 2,46% | 6.000,00 |
| 14.04.2026 | 2,72 | 2,85 | 2,72 | 2,85 | 4,40% | - |
| 13.04.2026 | 2,66 | 2,76 | 2,64 | 2,73 | 1,87% | - |
| 10.04.2026 | 2,72 | 2,74 | 2,65 | 2,68 | -1,47% | - |
| 09.04.2026 | 2,75 | 2,77 | 2,66 | 2,72 | -1,09% | - |
| 08.04.2026 | 2,78 | 2,82 | 2,73 | 2,75 | 1,48% | - |
| 07.04.2026 | 2,73 | 2,78 | 2,63 | 2,71 | 14,35% | - |
| 02.04.2026 | 2,34 | 2,38 | 2,30 | 2,37 | 0,42% | - |
| 01.04.2026 | 2,42 | 2,44 | 2,35 | 2,36 | -1,67% | - |
| 31.03.2026 | 2,38 | 2,44 | 2,37 | 2,40 | 1,27% | - |
| 30.03.2026 | 2,38 | 2,43 | 2,35 | 2,37 | 0,00% | - |
| 27.03.2026 | 2,56 | 2,56 | 2,35 | 2,37 | -7,42% | - |
| 26.03.2026 | 2,50 | 2,60 | 2,48 | 2,56 | 1,99% | - |
| 25.03.2026 | 2,47 | 2,53 | 2,45 | 2,51 | 0,80% | - |
| 24.03.2026 | 2,53 | 2,53 | 2,45 | 2,49 | -0,80% | - |
| 23.03.2026 | 2,42 | 2,54 | 2,42 | 2,51 | 2,87% | - |
| 20.03.2026 | 2,44 | 2,47 | 2,40 | 2,44 | -0,81% | - |
| 19.03.2026 | 2,47 | 2,52 | 2,41 | 2,46 | -1,20% | - |
| 18.03.2026 | 2,54 | 2,55 | 2,46 | 2,49 | -1,19% | - |
| 17.03.2026 | 2,44 | 2,56 | 2,44 | 2,52 | 2,44% | - |
| 16.03.2026 | 2,52 | 2,52 | 2,44 | 2,46 | -1,60% | - |
| 13.03.2026 | 2,38 | 2,51 | 2,38 | 2,50 | 4,17% | - |
| 12.03.2026 | 2,42 | 2,47 | 2,39 | 2,40 | -0,83% | - |
| 11.03.2026 | 2,44 | 2,49 | 2,38 | 2,42 | -1,63% | 10.800,00 |
| 10.03.2026 | 2,50 | 2,53 | 2,39 | 2,46 | -1,60% | - |
| 09.03.2026 | 2,36 | 2,52 | 2,36 | 2,50 | 4,17% | - |
| 06.03.2026 | 2,52 | 2,54 | 2,36 | 2,40 | -4,76% | - |
| 05.03.2026 | 2,36 | 2,54 | 2,32 | 2,52 | 7,23% | - |
| 04.03.2026 | 2,36 | 2,41 | 2,31 | 2,35 | -1,67% | - |
| 03.03.2026 | 2,36 | 2,46 | 2,31 | 2,39 | 0,42% | - |
| 02.03.2026 | 2,57 | 2,62 | 2,29 | 2,38 | -9,16% | - |
| 27.02.2026 | 2,87 | 2,88 | 2,60 | 2,62 | -9,34% | - |
| 26.02.2026 | 2,68 | 2,90 | 2,68 | 2,89 | 8,65% | - |
| 25.02.2026 | 2,60 | 2,67 | 2,57 | 2,66 | 2,70% | 800.000,00 |
| 24.02.2026 | 2,67 | 2,69 | 2,54 | 2,59 | -2,63% | - |
| 23.02.2026 | 2,91 | 2,96 | 2,65 | 2,66 | -10,14% | - |
| 20.02.2026 | 2,96 | 2,97 | 2,88 | 2,96 | 0,68% | - |
| 19.02.2026 | 2,92 | 2,98 | 2,90 | 2,94 | 0,68% | - |
| 18.02.2026 | 2,89 | 3,00 | 2,88 | 2,92 | 1,39% | - |
| 17.02.2026 | 2,76 | 2,91 | 2,76 | 2,88 | 3,97% | - |
| 16.02.2026 | 2,78 | 2,79 | 2,76 | 2,77 | -1,77% | - |
| 13.02.2026 | 2,79 | 2,93 | 2,79 | 2,82 | 1,44% | - |
| 12.02.2026 | 2,88 | 2,90 | 2,74 | 2,78 | -2,80% | 5.172,00 |
| 11.02.2026 | 3,09 | 3,13 | 2,84 | 2,86 | -4,67% | - |
| 10.02.2026 | 3,13 | 3,16 | 3,00 | 3,00 | -4,46% | - |
| 09.02.2026 | 3,01 | 3,16 | 2,94 | 3,14 | 3,63% | - |
| 06.02.2026 | 2,92 | 3,04 | 2,91 | 3,03 | 3,06% | - |
| 05.02.2026 | 2,93 | 2,98 | 2,88 | 2,94 | 0,00% | - |
| 04.02.2026 | 2,91 | 2,98 | 2,84 | 2,94 | 1,38% | - |
| 03.02.2026 | 3,05 | 3,06 | 2,84 | 2,90 | -4,61% | 14.440,00 |
| 02.02.2026 | 3,01 | 3,18 | 3,00 | 3,04 | -0,65% | - |
| 30.01.2026 | 3,01 | 3,14 | 3,01 | 3,06 | 1,32% | - |
| 29.01.2026 | 3,04 | 3,12 | 2,97 | 3,02 | -1,95% | - |
| 28.01.2026 | 3,00 | 3,08 | 2,94 | 3,08 | 4,05% | - |
| 27.01.2026 | 3,09 | 3,09 | 2,96 | 2,96 | -3,58% | - |
| 26.01.2026 | 2,99 | 3,11 | 2,98 | 3,07 | 1,66% | - |
| 23.01.2026 | 3,01 | 3,04 | 2,97 | 3,02 | 0,67% | - |
| 22.01.2026 | 3,01 | 3,08 | 2,98 | 3,00 | 0,00% | - |
| 21.01.2026 | 2,97 | 3,00 | 2,94 | 3,00 | 0,33% | - |
| 20.01.2026 | 2,99 | 3,03 | 2,91 | 2,99 | 0,34% | - |
| 19.01.2026 | 2,98 | 3,00 | 2,97 | 2,98 | -1,32% | 28.578,00 |
| 16.01.2026 | 3,05 | 3,07 | 3,00 | 3,02 | -2,58% | - |
| 15.01.2026 | 3,13 | 3,16 | 3,06 | 3,10 | -0,96% | - |
| 14.01.2026 | 3,15 | 3,17 | 3,03 | 3,13 | -0,95% | - |
| 13.01.2026 | 3,10 | 3,18 | 3,09 | 3,16 | 1,94% | - |
| 12.01.2026 | 3,07 | 3,13 | 3,04 | 3,10 | 0,00% | - |
| 09.01.2026 | 3,21 | 3,24 | 3,08 | 3,10 | -3,73% | - |
| 08.01.2026 | 3,15 | 3,22 | 3,12 | 3,22 | 1,58% | - |
| 07.01.2026 | 3,37 | 3,42 | 3,17 | 3,17 | -6,49% | - |