3,490€
1,16%
Echtzeit-Aktienkurs Playtika Holding Corp.
Bid:
Ask:
Aktienkurse zur Playtika Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 3,49 | 3,52 | 3,47 | 3,47 | 0,58% | 199,00 |
| 30.07.2026 | 3,53 | 3,58 | 3,45 | 3,45 | -3,09% | - |
| 29.07.2026 | 3,62 | 3,62 | 3,56 | 3,56 | 4,09% | 290,00 |
| 28.07.2026 | 3,42 | 3,42 | 3,42 | 3,42 | 0,59% | 293,00 |
| 27.07.2026 | 3,40 | 3,40 | 3,40 | 3,40 | 6,25% | 91,00 |
| 24.07.2026 | 3,14 | 3,23 | 3,11 | 3,20 | 0,63% | - |
| 23.07.2026 | 3,33 | 3,35 | 3,18 | 3,18 | -7,29% | - |
| 22.07.2026 | 3,60 | 3,63 | 3,43 | 3,43 | -8,04% | - |
| 21.07.2026 | 3,35 | 3,77 | 3,25 | 3,73 | 13,72% | - |
| 20.07.2026 | 3,51 | 3,73 | 3,22 | 3,28 | -6,55% | - |
| 17.07.2026 | 3,53 | 3,59 | 3,47 | 3,51 | -2,50% | - |
| 16.07.2026 | 3,60 | 3,60 | 3,60 | 3,60 | 1,69% | 125,00 |
| 15.07.2026 | 3,50 | 3,54 | 3,50 | 3,54 | -2,21% | 131,00 |
| 14.07.2026 | 3,64 | 3,64 | 3,62 | 3,62 | -1,09% | 32,00 |
| 13.07.2026 | 3,66 | 3,66 | 3,66 | 3,66 | 10,57% | 1.000,00 |
| 10.07.2026 | 3,26 | 3,31 | 3,24 | 3,31 | 2,48% | - |
| 09.07.2026 | 3,19 | 3,25 | 3,13 | 3,23 | 1,89% | - |
| 08.07.2026 | 3,29 | 3,30 | 3,16 | 3,17 | -6,21% | - |
| 07.07.2026 | 3,38 | 3,38 | 3,38 | 3,38 | 0,60% | 2.500,00 |
| 06.07.2026 | 3,36 | 3,36 | 3,36 | 3,36 | -2,89% | 2.103,00 |
| 03.07.2026 | 3,46 | 3,46 | 3,46 | 3,46 | 2,98% | 125,00 |
| 02.07.2026 | 3,36 | 3,36 | 3,36 | 3,36 | 2,44% | 2,00 |
| 01.07.2026 | 3,28 | 3,28 | 3,28 | 3,28 | -3,53% | 2,00 |
| 30.06.2026 | 3,40 | 3,40 | 3,40 | 3,40 | -0,29% | 200,00 |
| 29.06.2026 | 3,40 | 3,41 | 3,35 | 3,41 | 4,92% | - |
| 26.06.2026 | 3,14 | 3,25 | 3,11 | 3,25 | -4,97% | - |
| 25.06.2026 | 3,42 | 3,42 | 3,42 | 3,42 | -1,16% | 3,00 |
| 24.06.2026 | 3,52 | 3,58 | 3,46 | 3,46 | 4,85% | 2.024,00 |
| 23.06.2026 | 3,06 | 3,41 | 3,03 | 3,30 | 7,14% | - |
| 22.06.2026 | 3,08 | 3,08 | 3,08 | 3,08 | 1,65% | 91,00 |
| 19.06.2026 | 3,03 | 3,05 | 3,03 | 3,03 | -2,26% | - |
| 18.06.2026 | 3,10 | 3,10 | 3,10 | 3,10 | 1,97% | 400,00 |
| 17.06.2026 | 2,92 | 3,04 | 2,92 | 3,04 | 4,11% | 350,00 |
| 16.06.2026 | 2,91 | 2,96 | 2,88 | 2,92 | 0,00% | - |
| 15.06.2026 | 2,94 | 3,00 | 2,92 | 2,92 | 5,42% | 166,00 |
| 11.06.2026 | 2,74 | 2,77 | 2,74 | 2,77 | 0,36% | - |
| 10.06.2026 | 2,65 | 2,78 | 2,62 | 2,76 | 2,60% | - |
| 08.06.2026 | 2,69 | 2,69 | 2,68 | 2,69 | -0,37% | - |
| 05.06.2026 | 2,69 | 2,76 | 2,67 | 2,70 | -2,88% | - |
| 04.06.2026 | 2,78 | 2,78 | 2,78 | 2,78 | -3,47% | 1,00 |
| 03.06.2026 | 2,88 | 2,88 | 2,88 | 2,88 | -7,69% | 35,00 |
| 01.06.2026 | 3,20 | 3,20 | 3,12 | 3,12 | -1,27% | 401,00 |
| 29.05.2026 | 3,07 | 3,19 | 3,05 | 3,16 | 2,93% | - |
| 28.05.2026 | 3,05 | 3,09 | 3,03 | 3,07 | 5,86% | - |
| 27.05.2026 | 2,90 | 2,90 | 2,90 | 2,90 | -2,03% | 600,00 |
| 26.05.2026 | 2,96 | 2,96 | 2,96 | 2,96 | -0,67% | 10,00 |
| 25.05.2026 | 2,97 | 2,98 | 2,97 | 2,98 | 0,00% | - |
| 22.05.2026 | 2,99 | 2,99 | 2,98 | 2,98 | 2,05% | - |
| 21.05.2026 | 2,92 | 2,92 | 2,92 | 2,92 | -2,34% | 2,00 |
| 20.05.2026 | 3,04 | 3,06 | 2,93 | 2,99 | -5,68% | - |
| 19.05.2026 | 3,19 | 3,21 | 3,13 | 3,17 | 1,60% | - |
| 18.05.2026 | 3,08 | 3,12 | 3,08 | 3,12 | -1,27% | 165,00 |
| 15.05.2026 | 3,16 | 3,16 | 3,16 | 3,16 | -1,25% | 2.831,00 |
| 14.05.2026 | 3,09 | 3,20 | 3,07 | 3,20 | 0,63% | - |
| 12.05.2026 | 3,17 | 3,18 | 3,10 | 3,18 | 2,91% | - |
| 08.05.2026 | 3,08 | 3,17 | 2,96 | 3,09 | 8,80% | - |
| 07.05.2026 | 3,05 | 3,09 | 2,78 | 2,84 | -6,58% | - |
| 06.05.2026 | 3,13 | 3,15 | 3,01 | 3,04 | -2,56% | - |
| 05.05.2026 | 3,13 | 3,15 | 3,07 | 3,12 | -2,50% | - |
| 04.05.2026 | 3,20 | 3,20 | 3,20 | 3,20 | 3,90% | 2.307,00 |
| 30.04.2026 | 3,08 | 3,08 | 3,08 | 3,08 | 4,41% | 672,00 |
| 29.04.2026 | 2,99 | 2,99 | 2,93 | 2,95 | -0,67% | - |
| 28.04.2026 | 2,91 | 3,00 | 2,89 | 2,97 | 1,71% | - |
| 27.04.2026 | 2,92 | 2,92 | 2,92 | 2,92 | 3,18% | 3,00 |
| 24.04.2026 | 2,81 | 2,84 | 2,78 | 2,83 | 0,35% | - |
| 23.04.2026 | 3,01 | 3,01 | 2,77 | 2,82 | -6,62% | - |
| 22.04.2026 | 3,08 | 3,08 | 3,02 | 3,02 | -3,82% | 7,00 |
| 21.04.2026 | 3,14 | 3,14 | 3,14 | 3,14 | 1,29% | 4,00 |
| 20.04.2026 | 3,10 | 3,10 | 3,10 | 3,10 | -1,27% | 325,00 |
| 17.04.2026 | 3,14 | 3,14 | 3,14 | 3,14 | 3,63% | 327,00 |
| 16.04.2026 | 2,94 | 3,04 | 2,93 | 3,03 | 3,41% | - |
| 15.04.2026 | 2,85 | 2,93 | 2,84 | 2,93 | 3,90% | - |
| 14.04.2026 | 2,72 | 2,82 | 2,72 | 2,82 | 2,55% | - |
| 13.04.2026 | 2,66 | 2,76 | 2,64 | 2,75 | 3,38% | - |
| 10.04.2026 | 2,72 | 2,74 | 2,64 | 2,66 | -1,85% | - |
| 09.04.2026 | 2,75 | 2,75 | 2,69 | 2,71 | -1,81% | - |
| 08.04.2026 | 2,78 | 2,81 | 2,73 | 2,76 | 2,22% | - |
| 07.04.2026 | 2,76 | 2,76 | 2,70 | 2,70 | 14,41% | 12,00 |
| 02.04.2026 | 2,34 | 2,38 | 2,30 | 2,36 | 0,00% | - |
| 01.04.2026 | 2,34 | 2,40 | 2,34 | 2,36 | -1,26% | 17,00 |
| 31.03.2026 | 2,38 | 2,44 | 2,38 | 2,39 | -1,24% | - |
| 30.03.2026 | 2,38 | 2,42 | 2,38 | 2,42 | 1,68% | 4,00 |
| 27.03.2026 | 2,52 | 2,52 | 2,38 | 2,38 | -7,75% | 143,00 |
| 26.03.2026 | 2,50 | 2,58 | 2,48 | 2,58 | 4,88% | - |
| 25.03.2026 | 2,46 | 2,46 | 2,46 | 2,46 | -3,91% | 7.400,00 |
| 24.03.2026 | 2,56 | 2,56 | 2,56 | 2,56 | 0,79% | 1.000,00 |
| 23.03.2026 | 2,42 | 2,54 | 2,42 | 2,54 | 3,67% | - |
| 20.03.2026 | 2,44 | 2,46 | 2,40 | 2,45 | 1,24% | - |
| 19.03.2026 | 2,47 | 2,52 | 2,40 | 2,42 | -2,42% | - |
| 18.03.2026 | 2,52 | 2,52 | 2,48 | 2,48 | -0,80% | 3.357,00 |
| 17.03.2026 | 2,44 | 2,54 | 2,44 | 2,50 | 2,46% | - |
| 16.03.2026 | 2,52 | 2,52 | 2,44 | 2,44 | -1,21% | - |
| 13.03.2026 | 2,38 | 2,50 | 2,38 | 2,47 | 1,23% | - |
| 12.03.2026 | 2,42 | 2,46 | 2,40 | 2,44 | 0,00% | - |
| 11.03.2026 | 2,44 | 2,46 | 2,42 | 2,44 | 0,83% | - |
| 10.03.2026 | 2,50 | 2,52 | 2,34 | 2,42 | 0,00% | - |
| 09.03.2026 | 2,42 | 2,42 | 2,42 | 2,42 | -3,97% | 1,00 |
| 06.03.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 0,80% | 3.157,00 |
| 05.03.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 5,04% | 1.000,00 |
| 04.03.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 0,85% | 1.500,00 |