3,080€
6,94%
Echtzeit-Aktienkurs Playtika Holding Corp.
Bid:
Ask:
Aktienkurse zur Playtika Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.03.2026 | 2,36 | 2,41 | 2,36 | 2,41 | -2,43% | - |
| 06.03.2026 | 2,52 | 2,54 | 2,42 | 2,47 | 1,23% | - |
| 05.03.2026 | 2,36 | 2,47 | 2,32 | 2,44 | 3,83% | - |
| 04.03.2026 | 2,38 | 2,41 | 2,31 | 2,35 | -2,49% | - |
| 03.03.2026 | 2,36 | 2,44 | 2,31 | 2,41 | -5,12% | - |
| 02.03.2026 | 2,56 | 2,62 | 2,44 | 2,54 | -6,96% | - |
| 27.02.2026 | 2,87 | 2,88 | 2,72 | 2,73 | -4,88% | - |
| 26.02.2026 | 2,70 | 2,90 | 2,69 | 2,87 | 10,81% | - |
| 25.02.2026 | 2,60 | 2,66 | 2,57 | 2,59 | -0,38% | - |
| 24.02.2026 | 2,67 | 2,69 | 2,54 | 2,60 | -4,76% | - |
| 23.02.2026 | 2,91 | 2,96 | 2,73 | 2,73 | -6,51% | - |
| 20.02.2026 | 2,95 | 2,97 | 2,88 | 2,92 | 0,00% | - |
| 19.02.2026 | 2,92 | 2,98 | 2,90 | 2,92 | -1,35% | - |
| 18.02.2026 | 2,89 | 3,00 | 2,88 | 2,96 | 4,23% | - |
| 17.02.2026 | 2,76 | 2,87 | 2,76 | 2,84 | 2,53% | - |
| 16.02.2026 | 2,78 | 2,79 | 2,76 | 2,77 | -4,48% | - |
| 13.02.2026 | 2,79 | 2,93 | 2,79 | 2,90 | 3,20% | - |
| 12.02.2026 | 2,88 | 2,90 | 2,80 | 2,81 | -4,10% | - |
| 11.02.2026 | 3,09 | 3,13 | 2,93 | 2,93 | -2,98% | - |
| 10.02.2026 | 3,15 | 3,16 | 3,00 | 3,02 | -3,21% | - |
| 09.02.2026 | 3,01 | 3,12 | 2,94 | 3,12 | 4,35% | - |
| 06.02.2026 | 2,93 | 2,99 | 2,91 | 2,99 | 2,75% | - |
| 05.02.2026 | 2,93 | 2,94 | 2,88 | 2,91 | -1,36% | - |
| 04.02.2026 | 2,91 | 2,98 | 2,84 | 2,95 | 0,34% | - |
| 03.02.2026 | 3,05 | 3,06 | 2,91 | 2,94 | -7,55% | - |
| 02.02.2026 | 3,01 | 3,18 | 3,01 | 3,18 | 4,26% | - |
| 30.01.2026 | 3,01 | 3,14 | 3,01 | 3,05 | 0,33% | - |
| 29.01.2026 | 3,05 | 3,12 | 3,01 | 3,04 | 0,66% | - |
| 28.01.2026 | 3,01 | 3,04 | 2,94 | 3,02 | 1,34% | - |
| 27.01.2026 | 3,09 | 3,09 | 2,96 | 2,98 | -2,61% | - |
| 26.01.2026 | 3,01 | 3,06 | 2,98 | 3,06 | 2,00% | - |
| 23.01.2026 | 3,01 | 3,04 | 2,99 | 3,00 | -1,32% | - |
| 22.01.2026 | 3,01 | 3,06 | 3,00 | 3,04 | 2,01% | - |
| 21.01.2026 | 2,98 | 3,00 | 2,94 | 2,98 | -1,32% | - |
| 20.01.2026 | 2,97 | 3,03 | 2,91 | 3,02 | 1,34% | - |
| 19.01.2026 | 2,98 | 3,00 | 2,97 | 2,98 | -1,97% | - |
| 16.01.2026 | 3,05 | 3,07 | 3,02 | 3,04 | -1,94% | - |
| 15.01.2026 | 3,13 | 3,16 | 3,06 | 3,10 | 0,32% | - |
| 14.01.2026 | 3,15 | 3,17 | 3,08 | 3,09 | -1,59% | - |
| 13.01.2026 | 3,10 | 3,18 | 3,09 | 3,14 | 0,96% | - |
| 12.01.2026 | 3,07 | 3,13 | 3,04 | 3,11 | -0,64% | - |
| 09.01.2026 | 3,21 | 3,24 | 3,08 | 3,13 | -0,63% | - |
| 08.01.2026 | 3,15 | 3,21 | 3,12 | 3,15 | -1,56% | - |
| 07.01.2026 | 3,38 | 3,42 | 3,18 | 3,20 | -6,43% | - |
| 06.01.2026 | 3,47 | 3,47 | 3,42 | 3,42 | -0,58% | - |
| 05.01.2026 | 3,41 | 3,50 | 3,37 | 3,44 | 2,38% | - |
| 02.01.2026 | 3,37 | 3,43 | 3,34 | 3,36 | 0,30% | - |
| 30.12.2025 | 3,35 | 3,35 | 3,35 | 3,35 | 0,00% | - |
| 29.12.2025 | 3,35 | 3,44 | 3,33 | 3,35 | -1,18% | - |
| 23.12.2025 | 3,51 | 3,51 | 3,35 | 3,39 | -4,51% | - |
| 22.12.2025 | 3,51 | 3,57 | 3,43 | 3,55 | 1,72% | - |
| 19.12.2025 | 3,51 | 3,53 | 3,46 | 3,49 | -1,13% | - |
| 18.12.2025 | 3,49 | 3,55 | 3,49 | 3,53 | 0,57% | - |
| 17.12.2025 | 3,58 | 3,61 | 3,51 | 3,51 | -1,68% | - |
| 16.12.2025 | 3,49 | 3,57 | 3,48 | 3,57 | 1,71% | - |
| 15.12.2025 | 3,62 | 3,63 | 3,49 | 3,51 | -3,84% | - |
| 12.12.2025 | 3,64 | 3,71 | 3,62 | 3,65 | -0,54% | - |
| 11.12.2025 | 3,72 | 3,76 | 3,65 | 3,67 | -0,54% | - |
| 10.12.2025 | 3,69 | 3,71 | 3,65 | 3,69 | 1,10% | - |
| 09.12.2025 | 3,65 | 3,67 | 3,61 | 3,65 | -0,54% | - |