1,140€
8,57%
Echtzeit-Aktienkurs PLAYSTUDIOS A DL-,0001
Bid:
Ask:
Aktienkurse zur PLAYSTUDIOS A DL-,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 1,15 | 1,15 | 1,09 | 1,09 | 3,81% | - |
| 01.07.2025 | 1,01 | 1,05 | 1,01 | 1,05 | -0,94% | - |
| 30.06.2025 | 1,09 | 1,09 | 1,06 | 1,06 | -0,93% | - |
| 27.06.2025 | 1,12 | 1,12 | 1,07 | 1,07 | -0,93% | - |
| 26.06.2025 | 1,16 | 1,16 | 1,08 | 1,08 | -1,82% | - |
| 25.06.2025 | 1,17 | 1,17 | 1,10 | 1,10 | 0,92% | - |
| 24.06.2025 | 1,16 | 1,16 | 1,09 | 1,09 | -3,54% | - |
| 23.06.2025 | 1,20 | 1,20 | 1,13 | 1,13 | -1,74% | - |
| 20.06.2025 | 1,22 | 1,22 | 1,15 | 1,15 | -6,50% | - |
| 19.06.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 8,85% | - |
| 18.06.2025 | 1,20 | 1,20 | 1,13 | 1,13 | 0,00% | - |
| 17.06.2025 | 1,21 | 1,21 | 1,13 | 1,13 | -3,42% | - |
| 16.06.2025 | 1,24 | 1,24 | 1,17 | 1,17 | 0,00% | - |
| 13.06.2025 | 1,28 | 1,28 | 1,17 | 1,17 | -1,68% | - |
| 12.06.2025 | 1,28 | 1,28 | 1,19 | 1,19 | -0,83% | - |
| 11.06.2025 | 1,29 | 1,30 | 1,20 | 1,20 | -2,44% | - |
| 10.06.2025 | 1,30 | 1,30 | 1,23 | 1,23 | 4,24% | - |
| 09.06.2025 | 1,27 | 1,27 | 1,18 | 1,18 | -1,67% | - |
| 06.06.2025 | 1,27 | 1,27 | 1,20 | 1,20 | -0,83% | - |
| 05.06.2025 | 1,27 | 1,27 | 1,21 | 1,21 | -6,20% | - |
| 04.06.2025 | 1,37 | 1,39 | 1,26 | 1,29 | 18,35% | - |
| 03.06.2025 | 1,16 | 1,16 | 1,09 | 1,09 | -0,91% | - |
| 02.06.2025 | 1,16 | 1,16 | 1,10 | 1,10 | -1,79% | - |
| 30.05.2025 | 1,17 | 1,17 | 1,12 | 1,12 | 0,90% | - |
| 29.05.2025 | 1,17 | 1,17 | 1,11 | 1,11 | -6,72% | - |
| 28.05.2025 | 1,23 | 1,23 | 1,19 | 1,19 | 0,00% | - |
| 27.05.2025 | 1,22 | 1,23 | 1,19 | 1,19 | -2,46% | - |
| 26.05.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 9,91% | - |
| 23.05.2025 | 1,18 | 1,18 | 1,11 | 1,11 | -5,13% | - |
| 22.05.2025 | 1,22 | 1,22 | 1,17 | 1,17 | -5,65% | - |
| 21.05.2025 | 1,29 | 1,29 | 1,24 | 1,24 | -2,36% | - |
| 20.05.2025 | 1,31 | 1,31 | 1,27 | 1,27 | 0,79% | - |
| 19.05.2025 | 1,30 | 1,30 | 1,26 | 1,26 | -7,35% | - |
| 16.05.2025 | 1,38 | 2,20 | 1,33 | 1,36 | -4,23% | - |
| 15.05.2025 | 1,37 | 3,38 | 1,36 | 1,42 | 30,28% | - |
| 14.05.2025 | 1,41 | 1,41 | 1,09 | 1,09 | -16,15% | 300,00 |
| 13.05.2025 | 1,47 | 1,47 | 1,30 | 1,30 | 0,00% | - |
| 12.05.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 16,07% | - |
| 09.05.2025 | 1,26 | 1,26 | 1,12 | 1,12 | -5,88% | - |
| 08.05.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 4,39% | - |
| 07.05.2025 | 1,13 | 1,14 | 1,13 | 1,14 | -6,56% | - |
| 06.05.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 4,27% | - |
| 05.05.2025 | 1,09 | 1,17 | 1,09 | 1,17 | 7,34% | - |
| 02.05.2025 | 1,11 | 1,11 | 1,09 | 1,09 | 0,93% | - |
| 30.04.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,93% | - |
| 29.04.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -2,73% | - |
| 28.04.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 2,80% | - |
| 25.04.2025 | 1,08 | 1,08 | 1,07 | 1,07 | 0,00% | - |
| 24.04.2025 | 1,08 | 1,08 | 1,07 | 1,07 | -1,83% | - |
| 23.04.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,93% | - |
| 22.04.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -4,42% | - |
| 17.04.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 2,73% | - |
| 16.04.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 1,85% | - |
| 15.04.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -7,69% | - |
| 14.04.2025 | 1,16 | 1,17 | 1,16 | 1,17 | 8,33% | - |
| 11.04.2025 | 1,09 | 1,09 | 1,08 | 1,08 | -6,90% | - |
| 10.04.2025 | 1,18 | 1,18 | 1,16 | 1,16 | 1,75% | - |
| 09.04.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -6,56% | - |
| 08.04.2025 | 1,20 | 1,22 | 1,20 | 1,22 | 7,96% | - |
| 07.04.2025 | 1,13 | 1,13 | 1,12 | 1,13 | 8,65% | - |
| 04.04.2025 | 0,97 | 1,04 | 0,97 | 1,04 | -6,31% | - |
| 03.04.2025 | 1,12 | 1,12 | 1,11 | 1,11 | 0,00% | - |
| 02.04.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -4,31% | - |
| 01.04.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -3,33% | - |
| 31.03.2025 | 1,19 | 1,20 | 1,19 | 1,20 | -4,00% | - |
| 28.03.2025 | 1,26 | 1,26 | 1,25 | 1,25 | -5,30% | - |
| 27.03.2025 | 1,31 | 1,32 | 1,31 | 1,32 | 6,45% | - |
| 26.03.2025 | 1,21 | 1,24 | 1,21 | 1,24 | 2,48% | - |
| 25.03.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 2,54% | - |
| 24.03.2025 | 1,16 | 1,18 | 1,16 | 1,18 | 2,61% | - |
| 21.03.2025 | 1,18 | 1,19 | 1,15 | 1,15 | -1,71% | - |
| 20.03.2025 | 1,18 | 1,18 | 1,17 | 1,17 | 2,63% | - |
| 19.03.2025 | 1,13 | 1,14 | 1,13 | 1,14 | 6,54% | - |
| 18.03.2025 | 1,08 | 1,08 | 1,07 | 1,07 | 0,00% | - |
| 17.03.2025 | 1,12 | 1,12 | 1,07 | 1,07 | 2,88% | - |
| 14.03.2025 | 1,05 | 1,05 | 1,04 | 1,04 | -0,95% | - |
| 13.03.2025 | 1,09 | 1,09 | 1,05 | 1,05 | -11,02% | - |
| 12.03.2025 | 1,19 | 1,19 | 1,18 | 1,18 | -6,35% | - |
| 11.03.2025 | 1,35 | 1,35 | 1,26 | 1,26 | -8,70% | - |
| 10.03.2025 | 1,42 | 1,42 | 1,38 | 1,38 | 0,00% | - |
| 07.03.2025 | 1,39 | 1,39 | 1,38 | 1,38 | -2,82% | - |
| 06.03.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -1,39% | - |
| 05.03.2025 | 1,45 | 1,45 | 1,44 | 1,44 | 2,13% | - |
| 04.03.2025 | 1,42 | 1,42 | 1,41 | 1,41 | -7,84% | - |
| 03.03.2025 | 1,54 | 1,54 | 1,53 | 1,53 | 2,00% | - |
| 28.02.2025 | 1,51 | 1,51 | 1,50 | 1,50 | -5,06% | - |
| 27.02.2025 | 1,57 | 1,58 | 1,57 | 1,58 | -1,25% | - |
| 26.02.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -2,44% | - |
| 25.02.2025 | 1,65 | 1,65 | 1,64 | 1,64 | 2,50% | - |
| 24.02.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -3,03% | - |
| 21.02.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,61% | - |
| 20.02.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -3,53% | - |
| 19.02.2025 | 1,69 | 1,70 | 1,69 | 1,70 | 0,59% | - |
| 18.02.2025 | 1,68 | 1,69 | 1,68 | 1,69 | 1,20% | - |
| 17.02.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -1,76% | - |
| 14.02.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 4,94% | - |
| 13.02.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -1,82% | - |
| 12.02.2025 | 1,64 | 1,65 | 1,64 | 1,65 | -1,79% | - |
| 11.02.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 1,82% | - |
| 10.02.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -1,79% | - |