3,220€
9,52%
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 | 3,13 | 2,82 | 3,13 | 6,46% | - |
| 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 |
| 09.03.2026 | 2,30 | 2,32 | 2,30 | 2,32 | -5,69% | - |
| 06.03.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 6,96% | - |
| 05.03.2026 | 2,30 | 2,30 | 2,30 | 2,30 | -0,86% | - |
| 04.03.2026 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | - |
| 03.03.2026 | 2,30 | 2,32 | 2,28 | 2,32 | -6,45% | - |
| 02.03.2026 | 2,50 | 2,50 | 2,48 | 2,48 | -10,79% | - |
| 27.02.2026 | 2,82 | 2,82 | 2,78 | 2,78 | 3,73% | - |
| 26.02.2026 | 2,64 | 2,68 | 2,64 | 2,68 | 4,69% | - |
| 25.02.2026 | 2,54 | 2,56 | 2,54 | 2,56 | -2,29% | - |
| 24.02.2026 | 2,60 | 2,62 | 2,60 | 2,62 | -7,75% | - |
| 23.02.2026 | 2,84 | 2,86 | 2,84 | 2,84 | -1,39% | - |
| 20.02.2026 | 2,88 | 2,88 | 2,88 | 2,88 | 1,41% | - |
| 19.02.2026 | 2,86 | 2,86 | 2,84 | 2,84 | -0,70% | - |
| 18.02.2026 | 2,82 | 2,86 | 2,82 | 2,86 | 4,38% | - |
| 17.02.2026 | 2,70 | 2,74 | 2,70 | 2,74 | 1,48% | - |
| 16.02.2026 | 2,72 | 2,72 | 2,70 | 2,70 | -0,74% | - |
| 13.02.2026 | 2,72 | 2,72 | 2,72 | 2,72 | -3,55% | - |
| 12.02.2026 | 2,82 | 2,82 | 2,82 | 2,82 | -4,08% | - |
| 11.02.2026 | 3,02 | 3,02 | 2,94 | 2,94 | -3,92% | - |
| 10.02.2026 | 3,08 | 3,08 | 3,06 | 3,06 | 4,79% | - |
| 09.02.2026 | 2,94 | 2,94 | 2,92 | 2,92 | 1,39% | - |
| 06.02.2026 | 2,86 | 2,88 | 2,86 | 2,88 | 2,13% | - |
| 05.02.2026 | 2,86 | 2,86 | 2,82 | 2,82 | 0,71% | - |
| 04.02.2026 | 2,84 | 2,84 | 2,80 | 2,80 | -5,41% | - |
| 03.02.2026 | 2,98 | 2,98 | 2,96 | 2,96 | -0,67% | - |
| 02.02.2026 | 2,94 | 2,98 | 2,94 | 2,98 | 0,00% | - |
| 30.01.2026 | 2,94 | 2,98 | 2,94 | 2,98 | -0,33% | - |
| 29.01.2026 | 3,04 | 3,11 | 2,97 | 2,99 | 3,10% | - |
| 28.01.2026 | 2,94 | 2,94 | 2,90 | 2,90 | -3,33% | - |
| 27.01.2026 | 3,02 | 3,02 | 3,00 | 3,00 | 2,04% | - |
| 26.01.2026 | 2,94 | 2,94 | 2,94 | 2,94 | 0,00% | - |
| 23.01.2026 | 2,94 | 2,94 | 2,94 | 2,94 | 0,68% | - |
| 22.01.2026 | 2,94 | 2,96 | 2,92 | 2,92 | 0,69% | - |
| 21.01.2026 | 2,92 | 2,92 | 2,90 | 2,90 | 0,00% | - |
| 20.01.2026 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00% | - |
| 19.01.2026 | 2,92 | 2,92 | 2,90 | 2,90 | -2,03% | - |
| 16.01.2026 | 2,98 | 2,98 | 2,96 | 2,96 | -3,27% | - |
| 15.01.2026 | 3,06 | 3,06 | 3,06 | 3,06 | -0,65% | - |
| 14.01.2026 | 3,08 | 3,08 | 3,08 | 3,08 | 1,32% | - |
| 13.01.2026 | 3,04 | 3,04 | 3,04 | 3,04 | 0,00% | - |
| 12.01.2026 | 3,00 | 3,04 | 3,00 | 3,04 | -1,30% | - |
| 09.01.2026 | 3,14 | 3,14 | 3,08 | 3,08 | 1,32% | - |
| 08.01.2026 | 3,08 | 3,10 | 3,04 | 3,04 | -6,17% | - |
| 07.01.2026 | 3,30 | 3,30 | 3,24 | 3,24 | -1,22% | - |