3,480€
0,29%
Echtzeit-Aktienkurs Playtika Holding Corp.
Bid:
Ask:
Aktienkurse zur Playtika Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 3,53 | 3,58 | 3,45 | 3,47 | -1,14% | - |
| 29.07.2026 | 3,49 | 3,61 | 3,49 | 3,51 | 0,57% | - |
| 28.07.2026 | 3,39 | 3,51 | 3,37 | 3,49 | 2,95% | - |
| 27.07.2026 | 3,27 | 3,39 | 3,23 | 3,39 | 5,61% | - |
| 24.07.2026 | 3,13 | 3,23 | 3,11 | 3,21 | 0,00% | - |
| 23.07.2026 | 3,33 | 3,35 | 3,21 | 3,21 | -8,02% | - |
| 22.07.2026 | 3,59 | 3,63 | 3,49 | 3,49 | 0,58% | - |
| 21.07.2026 | 3,35 | 3,51 | 3,24 | 3,47 | 0,00% | - |
| 20.07.2026 | 3,52 | 3,72 | 3,35 | 3,47 | -0,57% | - |
| 17.07.2026 | 3,53 | 3,59 | 3,47 | 3,49 | -4,90% | - |
| 16.07.2026 | 3,58 | 3,67 | 3,55 | 3,67 | 0,55% | - |
| 15.07.2026 | 3,47 | 3,66 | 3,46 | 3,65 | 2,24% | - |
| 14.07.2026 | 3,60 | 3,61 | 3,38 | 3,57 | -2,19% | - |
| 13.07.2026 | 3,31 | 3,69 | 3,30 | 3,65 | 12,31% | - |
| 10.07.2026 | 3,25 | 3,29 | 3,25 | 3,25 | 0,31% | - |
| 09.07.2026 | 3,19 | 3,25 | 3,14 | 3,24 | 1,89% | - |
| 08.07.2026 | 3,29 | 3,31 | 3,18 | 3,18 | -5,64% | - |
| 07.07.2026 | 3,37 | 3,46 | 3,33 | 3,37 | -0,59% | - |
| 06.07.2026 | 3,42 | 3,44 | 3,31 | 3,39 | -0,88% | - |
| 03.07.2026 | 3,41 | 3,43 | 3,41 | 3,42 | 0,88% | - |
| 02.07.2026 | 3,35 | 3,43 | 3,33 | 3,39 | -1,17% | - |
| 01.07.2026 | 3,25 | 3,43 | 3,23 | 3,43 | 4,26% | - |
| 30.06.2026 | 3,44 | 3,45 | 3,29 | 3,29 | -4,64% | - |
| 29.06.2026 | 3,39 | 3,47 | 3,32 | 3,45 | 5,18% | - |
| 26.06.2026 | 3,15 | 3,30 | 3,11 | 3,28 | 0,92% | - |
| 25.06.2026 | 3,45 | 3,47 | 3,22 | 3,25 | -6,61% | - |
| 24.06.2026 | 3,50 | 3,62 | 3,38 | 3,48 | 7,74% | - |
| 23.06.2026 | 3,05 | 3,27 | 3,03 | 3,23 | 4,87% | - |
| 22.06.2026 | 3,04 | 3,16 | 3,04 | 3,08 | 1,32% | - |
| 19.06.2026 | 3,03 | 3,06 | 3,03 | 3,04 | -0,65% | - |
| 18.06.2026 | 3,07 | 3,18 | 3,06 | 3,06 | 2,68% | - |
| 17.06.2026 | 2,91 | 3,02 | 2,89 | 2,98 | 2,05% | - |
| 16.06.2026 | 2,91 | 2,98 | 2,88 | 2,92 | -2,01% | - |
| 15.06.2026 | 2,77 | 2,98 | 2,75 | 2,98 | 9,16% | - |
| 12.06.2026 | 2,70 | 2,75 | 2,69 | 2,73 | -3,19% | - |
| 11.06.2026 | 2,75 | 2,82 | 2,70 | 2,82 | 2,17% | - |
| 10.06.2026 | 2,65 | 2,76 | 2,62 | 2,76 | 0,36% | - |
| 09.06.2026 | 2,66 | 2,84 | 2,64 | 2,75 | 2,61% | - |
| 08.06.2026 | 2,69 | 2,71 | 2,66 | 2,68 | 0,00% | - |
| 05.06.2026 | 2,68 | 2,76 | 2,67 | 2,68 | -4,96% | - |
| 04.06.2026 | 2,76 | 2,83 | 2,72 | 2,82 | 1,44% | - |
| 03.06.2026 | 2,91 | 2,94 | 2,78 | 2,78 | -6,08% | - |
| 02.06.2026 | 3,09 | 3,10 | 2,94 | 2,96 | -4,52% | - |
| 01.06.2026 | 3,23 | 3,24 | 3,00 | 3,10 | 0,98% | - |
| 29.05.2026 | 3,07 | 3,08 | 3,04 | 3,07 | 1,32% | - |
| 28.05.2026 | 3,05 | 3,10 | 3,02 | 3,03 | 1,00% | - |
| 27.05.2026 | 2,91 | 3,01 | 2,90 | 3,00 | 1,01% | - |
| 26.05.2026 | 2,97 | 3,00 | 2,92 | 2,97 | 0,00% | - |
| 25.05.2026 | 2,98 | 2,98 | 2,97 | 2,97 | -1,66% | - |
| 22.05.2026 | 2,98 | 3,04 | 2,97 | 3,02 | 3,42% | - |
| 21.05.2026 | 2,99 | 3,01 | 2,92 | 2,92 | -1,02% | - |
| 20.05.2026 | 3,05 | 3,07 | 2,94 | 2,95 | -6,65% | - |
| 19.05.2026 | 3,19 | 3,22 | 3,12 | 3,16 | 0,64% | - |
| 18.05.2026 | 3,05 | 3,16 | 3,02 | 3,14 | 0,00% | - |
| 15.05.2026 | 3,13 | 3,17 | 3,11 | 3,14 | -1,88% | - |
| 14.05.2026 | 3,09 | 3,21 | 3,06 | 3,20 | 3,90% | - |
| 13.05.2026 | 3,19 | 3,21 | 3,08 | 3,08 | -3,14% | - |
| 12.05.2026 | 3,17 | 3,18 | 3,09 | 3,18 | -2,45% | - |
| 11.05.2026 | 3,09 | 3,30 | 3,06 | 3,26 | 7,24% | - |
| 08.05.2026 | 3,08 | 3,14 | 2,95 | 3,04 | 5,56% | - |
| 07.05.2026 | 3,05 | 3,11 | 2,78 | 2,88 | -5,26% | - |
| 06.05.2026 | 3,13 | 3,14 | 3,02 | 3,04 | -2,56% | - |
| 05.05.2026 | 3,13 | 3,16 | 3,08 | 3,12 | -3,70% | - |
| 04.05.2026 | 3,17 | 3,30 | 3,14 | 3,24 | 7,64% | - |
| 30.04.2026 | 2,99 | 3,03 | 2,91 | 3,01 | 2,38% | - |
| 29.04.2026 | 2,99 | 3,00 | 2,94 | 2,94 | -1,34% | - |
| 28.04.2026 | 2,91 | 3,00 | 2,89 | 2,98 | 1,02% | - |
| 27.04.2026 | 2,90 | 2,96 | 2,88 | 2,95 | 5,36% | - |
| 24.04.2026 | 2,82 | 2,84 | 2,79 | 2,80 | -1,75% | - |
| 23.04.2026 | 3,01 | 3,03 | 2,82 | 2,85 | -5,63% | - |
| 22.04.2026 | 3,05 | 3,10 | 3,02 | 3,02 | -0,66% | - |
| 21.04.2026 | 3,11 | 3,13 | 3,02 | 3,04 | -0,65% | - |
| 20.04.2026 | 3,07 | 3,14 | 3,04 | 3,06 | -0,33% | - |
| 17.04.2026 | 3,03 | 3,15 | 2,96 | 3,07 | 2,68% | - |
| 16.04.2026 | 2,95 | 3,01 | 2,94 | 2,99 | 2,40% | - |
| 15.04.2026 | 2,85 | 2,94 | 2,83 | 2,92 | 5,04% | - |
| 14.04.2026 | 2,72 | 2,79 | 2,72 | 2,78 | 3,73% | - |
| 13.04.2026 | 2,66 | 2,76 | 2,64 | 2,68 | -0,74% | - |
| 10.04.2026 | 2,72 | 2,74 | 2,68 | 2,70 | 0,75% | - |
| 09.04.2026 | 2,75 | 2,77 | 2,66 | 2,68 | -2,90% | - |
| 08.04.2026 | 2,77 | 2,82 | 2,73 | 2,76 | 3,37% | - |
| 07.04.2026 | 2,73 | 2,78 | 2,63 | 2,67 | 13,14% | - |
| 02.04.2026 | 2,34 | 2,38 | 2,30 | 2,36 | 0,00% | - |
| 01.04.2026 | 2,42 | 2,44 | 2,35 | 2,36 | -2,07% | - |
| 31.03.2026 | 2,38 | 2,44 | 2,38 | 2,41 | 0,84% | - |
| 30.03.2026 | 2,38 | 2,43 | 2,35 | 2,39 | -3,24% | - |
| 27.03.2026 | 2,56 | 2,56 | 2,45 | 2,47 | -3,52% | - |
| 26.03.2026 | 2,50 | 2,58 | 2,48 | 2,56 | 1,99% | - |
| 25.03.2026 | 2,49 | 2,53 | 2,45 | 2,51 | 1,21% | - |
| 24.03.2026 | 2,53 | 2,53 | 2,45 | 2,48 | -0,40% | - |
| 23.03.2026 | 2,42 | 2,51 | 2,42 | 2,49 | 2,89% | - |
| 20.03.2026 | 2,46 | 2,46 | 2,40 | 2,42 | -0,41% | - |
| 19.03.2026 | 2,47 | 2,52 | 2,41 | 2,43 | -2,41% | - |
| 18.03.2026 | 2,54 | 2,55 | 2,46 | 2,49 | -0,40% | - |
| 17.03.2026 | 2,44 | 2,56 | 2,44 | 2,50 | 1,21% | - |
| 16.03.2026 | 2,50 | 2,52 | 2,45 | 2,47 | -0,80% | - |
| 13.03.2026 | 2,38 | 2,51 | 2,38 | 2,49 | 3,32% | - |
| 12.03.2026 | 2,42 | 2,47 | 2,40 | 2,41 | 0,84% | - |
| 11.03.2026 | 2,44 | 2,49 | 2,38 | 2,39 | -1,65% | - |
| 10.03.2026 | 2,52 | 2,53 | 2,39 | 2,43 | 0,83% | - |