3,510€
0,86%
Echtzeit-Aktienkurs Playtika Holding Corp.
Bid:
Ask:
Aktienkurse zur Playtika Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 3,46 | 3,48 | 3,46 | 3,48 | -0,57% | - |
| 29.07.2026 | 3,42 | 3,50 | 3,42 | 3,50 | 4,79% | - |
| 28.07.2026 | 3,30 | 3,34 | 3,30 | 3,34 | 4,38% | - |
| 27.07.2026 | 3,20 | 3,20 | 3,20 | 3,20 | 4,58% | - |
| 24.07.2026 | 3,06 | 3,08 | 3,06 | 3,06 | -6,71% | - |
| 23.07.2026 | 3,26 | 3,28 | 3,24 | 3,28 | -3,53% | - |
| 22.07.2026 | 3,52 | 3,52 | 3,40 | 3,40 | 4,94% | - |
| 21.07.2026 | 3,28 | 3,28 | 3,24 | 3,24 | -8,47% | - |
| 20.07.2026 | 3,44 | 3,54 | 3,44 | 3,54 | 2,91% | - |
| 17.07.2026 | 3,46 | 3,46 | 3,44 | 3,44 | 0,00% | - |
| 16.07.2026 | 3,50 | 3,50 | 3,44 | 3,44 | 3,61% | - |
| 15.07.2026 | 3,40 | 3,40 | 3,32 | 3,32 | -4,60% | - |
| 14.07.2026 | 3,52 | 3,52 | 3,48 | 3,48 | 7,41% | - |
| 13.07.2026 | 3,24 | 3,24 | 3,24 | 3,24 | 7,28% | - |
| 10.07.2026 | 3,18 | 3,18 | 3,02 | 3,02 | 0,67% | - |
| 09.07.2026 | 3,12 | 3,12 | 3,00 | 3,00 | -6,83% | - |
| 08.07.2026 | 3,22 | 3,22 | 3,22 | 3,22 | -1,83% | - |
| 07.07.2026 | 3,30 | 3,30 | 3,28 | 3,28 | -2,38% | - |
| 06.07.2026 | 3,36 | 3,38 | 3,36 | 3,36 | 0,00% | - |
| 03.07.2026 | 3,34 | 3,36 | 3,34 | 3,36 | 3,07% | - |
| 02.07.2026 | 3,26 | 3,26 | 3,26 | 3,26 | 3,16% | - |
| 01.07.2026 | 3,18 | 3,18 | 3,16 | 3,16 | -5,39% | - |
| 30.06.2026 | 3,36 | 3,36 | 3,34 | 3,34 | 1,21% | - |
| 29.06.2026 | 3,32 | 3,32 | 3,30 | 3,30 | 10,00% | - |
| 26.06.2026 | 3,08 | 3,08 | 3,00 | 3,00 | -6,83% | - |
| 25.06.2026 | 3,38 | 3,40 | 3,22 | 3,22 | -3,01% | - |
| 24.06.2026 | 3,42 | 3,42 | 3,32 | 3,32 | 12,16% | - |
| 23.06.2026 | 2,98 | 2,98 | 2,96 | 2,96 | 3,50% | - |
| 22.06.2026 | 2,98 | 2,98 | 2,86 | 2,86 | -4,03% | - |
| 19.06.2026 | 2,96 | 2,98 | 2,96 | 2,98 | -0,67% | - |
| 18.06.2026 | 3,00 | 3,00 | 3,00 | 3,00 | 7,14% | - |
| 17.06.2026 | 2,84 | 2,84 | 2,80 | 2,80 | -1,41% | - |
| 16.06.2026 | 2,84 | 2,84 | 2,84 | 2,84 | 8,40% | - |
| 15.06.2026 | 2,70 | 2,70 | 2,62 | 2,62 | 0,77% | - |
| 12.06.2026 | 2,64 | 2,64 | 2,60 | 2,60 | 0,00% | - |
| 11.06.2026 | 2,68 | 2,70 | 2,60 | 2,60 | 0,78% | - |
| 10.06.2026 | 2,58 | 2,58 | 2,58 | 2,58 | 0,78% | - |
| 09.06.2026 | 2,60 | 2,60 | 2,56 | 2,56 | -1,54% | - |
| 08.06.2026 | 2,62 | 2,64 | 2,60 | 2,60 | -1,52% | - |
| 05.06.2026 | 2,62 | 2,64 | 2,62 | 2,64 | -1,49% | - |
| 04.06.2026 | 2,70 | 2,70 | 2,68 | 2,68 | -4,29% | - |
| 03.06.2026 | 2,84 | 2,84 | 2,80 | 2,80 | -3,45% | - |
| 02.06.2026 | 3,02 | 3,02 | 2,90 | 2,90 | -6,45% | - |
| 01.06.2026 | 3,18 | 3,18 | 3,10 | 3,10 | 9,93% | - |
| 29.05.2026 | 3,00 | 3,00 | 2,82 | 2,82 | -4,08% | - |
| 28.05.2026 | 2,98 | 2,98 | 2,94 | 2,94 | 3,52% | - |
| 27.05.2026 | 2,84 | 2,84 | 2,84 | 2,84 | 0,71% | - |
| 26.05.2026 | 2,92 | 2,92 | 2,82 | 2,82 | -2,76% | - |
| 25.05.2026 | 2,92 | 2,92 | 2,90 | 2,90 | 4,32% | - |
| 22.05.2026 | 2,92 | 2,92 | 2,78 | 2,78 | -2,80% | - |
| 21.05.2026 | 2,92 | 2,94 | 2,86 | 2,86 | 0,00% | - |
| 20.05.2026 | 2,98 | 2,98 | 2,86 | 2,86 | -8,33% | - |
| 19.05.2026 | 3,12 | 3,14 | 3,12 | 3,12 | 3,31% | - |
| 18.05.2026 | 2,98 | 3,02 | 2,98 | 3,02 | -1,95% | - |
| 15.05.2026 | 3,06 | 3,08 | 3,06 | 3,08 | 0,65% | - |
| 14.05.2026 | 3,02 | 3,06 | 3,02 | 3,06 | 0,66% | - |
| 13.05.2026 | 3,12 | 3,14 | 3,04 | 3,04 | -1,94% | - |
| 12.05.2026 | 3,10 | 3,10 | 3,10 | 3,10 | 3,33% | - |
| 11.05.2026 | 3,02 | 3,02 | 3,00 | 3,00 | 0,00% | - |
| 08.05.2026 | 3,02 | 3,02 | 3,00 | 3,00 | 2,04% | - |
| 07.05.2026 | 2,94 | 2,94 | 2,92 | 2,94 | -3,29% | - |
| 06.05.2026 | 3,06 | 3,06 | 3,04 | 3,04 | -1,30% | - |
| 05.05.2026 | 3,06 | 3,08 | 3,06 | 3,08 | 0,00% | - |
| 04.05.2026 | 3,10 | 3,10 | 3,08 | 3,08 | 5,48% | - |
| 30.04.2026 | 2,92 | 2,92 | 2,92 | 2,92 | 0,00% | - |
| 29.04.2026 | 2,92 | 2,92 | 2,92 | 2,92 | 2,82% | - |
| 28.04.2026 | 2,84 | 2,84 | 2,84 | 2,84 | 0,71% | - |
| 27.04.2026 | 2,84 | 2,84 | 2,82 | 2,82 | -2,76% | - |
| 24.04.2026 | 2,76 | 2,90 | 2,74 | 2,90 | -0,68% | 3,00 |
| 23.04.2026 | 2,94 | 2,94 | 2,92 | 2,92 | -1,35% | - |
| 22.04.2026 | 2,96 | 2,96 | 2,96 | 2,96 | -1,33% | - |
| 21.04.2026 | 3,04 | 3,04 | 3,00 | 3,00 | 0,67% | - |
| 20.04.2026 | 3,00 | 3,00 | 2,98 | 2,98 | 0,68% | - |
| 17.04.2026 | 2,96 | 2,96 | 2,96 | 2,96 | -1,00% | - |
| 16.04.2026 | 2,94 | 3,00 | 2,94 | 2,99 | 2,40% | - |
| 15.04.2026 | 2,85 | 2,92 | 2,85 | 2,92 | 9,77% | - |
| 14.04.2026 | 2,66 | 2,66 | 2,66 | 2,66 | 2,31% | - |
| 13.04.2026 | 2,60 | 2,60 | 2,60 | 2,60 | -2,26% | - |
| 10.04.2026 | 2,66 | 2,66 | 2,66 | 2,66 | -0,75% | - |
| 09.04.2026 | 2,68 | 2,68 | 2,68 | 2,68 | 1,52% | - |
| 08.04.2026 | 2,70 | 2,70 | 2,64 | 2,64 | -1,49% | - |
| 07.04.2026 | 2,66 | 2,68 | 2,66 | 2,68 | 16,52% | - |
| 02.04.2026 | 2,28 | 2,30 | 2,28 | 2,30 | -2,54% | - |
| 01.04.2026 | 2,36 | 2,36 | 2,36 | 2,36 | -4,07% | - |
| 31.03.2026 | 2,32 | 2,46 | 2,32 | 2,46 | 4,24% | 55,00 |
| 30.03.2026 | 2,32 | 2,36 | 2,32 | 2,36 | -2,48% | - |
| 27.03.2026 | 2,50 | 2,50 | 2,42 | 2,42 | -2,42% | - |
| 26.03.2026 | 2,44 | 2,48 | 2,44 | 2,48 | 2,48% | - |
| 25.03.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |
| 24.03.2026 | 2,46 | 2,46 | 2,42 | 2,42 | 0,00% | - |
| 23.03.2026 | 2,36 | 2,42 | 2,36 | 2,42 | 2,54% | - |
| 20.03.2026 | 2,40 | 2,40 | 2,36 | 2,36 | -1,67% | - |
| 19.03.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 18.03.2026 | 2,48 | 2,48 | 2,40 | 2,40 | -1,64% | - |
| 17.03.2026 | 2,38 | 2,44 | 2,38 | 2,44 | 0,00% | - |
| 16.03.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 0,83% | - |
| 13.03.2026 | 2,32 | 2,42 | 2,32 | 2,42 | 1,68% | - |
| 12.03.2026 | 2,36 | 2,38 | 2,36 | 2,38 | 0,00% | - |
| 11.03.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 1,71% | - |
| 10.03.2026 | 2,46 | 2,46 | 2,34 | 2,34 | 0,86% | 2.500,00 |