5,184$
-0,31%
Echtzeit-Aktienkurs Playtika Holding Corp
Bid:
Ask:
Aktienkurse zur Playtika Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 5,11 | 5,27 | 5,08 | 5,17 | -0,58% | 1.859.065,00 |
| 28.03.2025 | 5,19 | 5,30 | 5,17 | 5,20 | 0,00% | 2.202.264,00 |
| 27.03.2025 | 5,25 | 5,34 | 5,07 | 5,20 | -1,89% | 2.739.995,00 |
| 26.03.2025 | 4,98 | 5,46 | 4,93 | 5,30 | 20,45% | 6.897.141,00 |
| 25.03.2025 | 4,47 | 4,49 | 4,29 | 4,40 | -0,23% | 2.606.811,00 |
| 24.03.2025 | 4,11 | 4,46 | 4,10 | 4,41 | 9,98% | 5.149.312,00 |
| 21.03.2025 | 4,37 | 4,37 | 3,97 | 4,01 | -10,29% | 21.343.204,00 |
| 20.03.2025 | 4,55 | 4,59 | 4,43 | 4,47 | -1,97% | 2.213.050,00 |
| 19.03.2025 | 4,60 | 4,75 | 4,56 | 4,56 | -0,65% | 1.688.711,00 |
| 18.03.2025 | 4,74 | 4,75 | 4,55 | 4,59 | -3,16% | 2.176.414,00 |
| 17.03.2025 | 4,58 | 4,79 | 4,57 | 4,74 | 3,49% | 1.793.788,00 |
| 14.03.2025 | 4,64 | 4,70 | 4,58 | 4,58 | -1,08% | 1.814.333,00 |
| 13.03.2025 | 4,87 | 4,88 | 4,62 | 4,63 | -3,54% | 2.201.749,00 |
| 12.03.2025 | 4,82 | 4,87 | 4,76 | 4,80 | 0,42% | 1.675.779,00 |
| 11.03.2025 | 5,01 | 5,02 | 4,67 | 4,78 | -4,78% | 2.260.540,00 |
| 10.03.2025 | 5,11 | 5,15 | 4,97 | 5,02 | -3,46% | 1.563.742,00 |
| 07.03.2025 | 4,92 | 5,24 | 4,87 | 5,20 | 5,26% | 2.386.797,00 |
| 06.03.2025 | 5,02 | 5,09 | 4,92 | 4,94 | -2,37% | 1.965.025,00 |
| 05.03.2025 | 5,15 | 5,18 | 5,03 | 5,06 | -1,75% | 1.436.287,00 |
| 04.03.2025 | 5,06 | 5,20 | 4,96 | 5,15 | 1,38% | 2.194.534,00 |
| 03.03.2025 | 5,34 | 5,34 | 5,07 | 5,08 | -3,79% | 2.661.668,00 |
| 28.02.2025 | 5,68 | 5,68 | 5,25 | 5,28 | -7,29% | 2.758.523,00 |
| 27.02.2025 | 6,05 | 6,11 | 5,22 | 5,70 | -16,86% | 3.899.106,00 |
| 26.02.2025 | 6,87 | 7,01 | 6,82 | 6,85 | 0,29% | 1.267.781,00 |
| 25.02.2025 | 6,91 | 7,00 | 6,79 | 6,83 | -1,87% | 898.660,00 |
| 24.02.2025 | 7,01 | 7,05 | 6,88 | 6,96 | -0,14% | 1.081.511,00 |
| 21.02.2025 | 7,16 | 7,19 | 6,97 | 6,97 | -2,38% | 918.164,00 |
| 20.02.2025 | 7,20 | 7,23 | 7,09 | 7,14 | -1,24% | 885.961,00 |
| 19.02.2025 | 7,33 | 7,36 | 7,21 | 7,23 | -2,03% | 823.803,00 |
| 18.02.2025 | 7,48 | 7,48 | 7,29 | 7,38 | -0,72% | 736.975,00 |
| 17.02.2025 | 7,43 | 7,43 | 7,42 | 7,43 | 0,18% | - |
| 14.02.2025 | 7,47 | 7,55 | 7,38 | 7,42 | -0,40% | 644.572,00 |
| 13.02.2025 | 7,36 | 7,46 | 7,30 | 7,45 | 1,50% | 628.580,00 |
| 12.02.2025 | 7,28 | 7,37 | 7,18 | 7,34 | -0,54% | 615.765,00 |
| 11.02.2025 | 7,35 | 7,48 | 7,31 | 7,38 | -0,14% | 567.122,00 |
| 10.02.2025 | 7,33 | 7,45 | 7,29 | 7,39 | 1,93% | 536.269,00 |
| 07.02.2025 | 7,32 | 7,33 | 7,23 | 7,25 | -0,28% | 622.960,00 |
| 06.02.2025 | 7,34 | 7,40 | 7,26 | 7,27 | -0,41% | 586.042,00 |
| 05.02.2025 | 7,23 | 7,39 | 7,17 | 7,30 | 0,69% | 715.835,00 |
| 04.02.2025 | 7,28 | 7,30 | 7,14 | 7,25 | -0,41% | 493.060,00 |
| 03.02.2025 | 7,04 | 7,32 | 6,97 | 7,28 | 1,53% | 609.234,00 |
| 31.01.2025 | 7,39 | 7,39 | 7,12 | 7,17 | -2,71% | 922.627,00 |
| 30.01.2025 | 7,48 | 7,58 | 7,31 | 7,37 | -0,94% | 772.398,00 |
| 29.01.2025 | 7,32 | 7,50 | 7,27 | 7,44 | 1,50% | 1.055.566,00 |
| 28.01.2025 | 7,21 | 7,43 | 7,08 | 7,33 | 2,09% | 961.048,00 |
| 27.01.2025 | 7,04 | 7,26 | 7,01 | 7,18 | 0,84% | 1.012.472,00 |
| 24.01.2025 | 7,17 | 7,18 | 7,10 | 7,12 | -0,28% | 496.329,00 |
| 23.01.2025 | 7,15 | 7,16 | 7,07 | 7,14 | -0,14% | 644.394,00 |
| 22.01.2025 | 7,03 | 7,19 | 6,96 | 7,15 | 1,85% | 639.191,00 |
| 21.01.2025 | 7,05 | 7,17 | 6,89 | 7,02 | 0,29% | 1.240.212,00 |
| 17.01.2025 | 7,02 | 7,05 | 6,97 | 7,00 | 0,29% | 863.942,00 |
| 16.01.2025 | 7,02 | 7,02 | 6,94 | 6,98 | -0,43% | 553.126,00 |
| 15.01.2025 | 7,00 | 7,03 | 6,87 | 7,01 | 2,19% | 697.975,00 |
| 14.01.2025 | 6,94 | 6,97 | 6,78 | 6,86 | -0,29% | 734.212,00 |
| 13.01.2025 | 6,70 | 6,91 | 6,68 | 6,88 | 1,62% | 988.366,00 |
| 10.01.2025 | 6,82 | 6,85 | 6,64 | 6,77 | -1,88% | 659.783,00 |
| 08.01.2025 | 7,05 | 7,08 | 6,87 | 6,90 | -2,95% | 658.278,00 |
| 07.01.2025 | 7,06 | 7,18 | 7,00 | 7,11 | 0,57% | 943.866,00 |
| 06.01.2025 | 7,03 | 7,14 | 6,96 | 7,07 | 1,00% | 626.637,00 |
| 03.01.2025 | 6,90 | 7,01 | 6,77 | 7,00 | 1,60% | 740.457,00 |
| 02.01.2025 | 7,01 | 7,15 | 6,82 | 6,89 | -0,72% | 743.950,00 |
| 31.12.2024 | 7,07 | 7,15 | 6,91 | 6,94 | -1,70% | 727.781,00 |
| 30.12.2024 | 6,67 | 7,11 | 6,65 | 7,06 | 4,28% | 1.392.602,00 |
| 27.12.2024 | 6,72 | 6,83 | 6,64 | 6,77 | 0,74% | 949.083,00 |
| 26.12.2024 | 6,76 | 6,84 | 6,70 | 6,72 | -1,18% | 655.939,00 |
| 24.12.2024 | 6,76 | 6,85 | 6,72 | 6,80 | 0,59% | 292.282,00 |
| 23.12.2024 | 6,80 | 6,85 | 6,64 | 6,76 | -1,31% | 981.154,00 |
| 20.12.2024 | 6,86 | 7,03 | 6,79 | 6,85 | -1,72% | 3.607.643,00 |
| 19.12.2024 | 7,13 | 7,26 | 6,93 | 6,97 | -2,11% | 1.112.046,00 |
| 18.12.2024 | 7,47 | 7,52 | 7,11 | 7,12 | -4,69% | 812.657,00 |
| 17.12.2024 | 7,46 | 7,51 | 7,37 | 7,47 | -0,27% | 662.163,00 |
| 16.12.2024 | 7,58 | 7,63 | 7,45 | 7,49 | -1,83% | 986.297,00 |
| 13.12.2024 | 8,21 | 8,21 | 7,58 | 7,63 | -7,18% | 1.381.377,00 |
| 12.12.2024 | 8,25 | 8,25 | 8,10 | 8,22 | -0,60% | 1.154.068,00 |
| 11.12.2024 | 8,25 | 8,33 | 8,20 | 8,27 | 0,00% | 943.752,00 |
| 10.12.2024 | 8,58 | 8,61 | 8,24 | 8,27 | -3,95% | 708.672,00 |
| 09.12.2024 | 8,55 | 8,74 | 8,47 | 8,61 | 0,58% | 939.891,00 |
| 06.12.2024 | 8,60 | 8,61 | 8,42 | 8,56 | 0,35% | 862.229,00 |
| 05.12.2024 | 8,59 | 8,73 | 8,52 | 8,53 | -0,93% | 692.353,00 |
| 04.12.2024 | 8,59 | 8,67 | 8,42 | 8,61 | 0,47% | 964.567,00 |
| 03.12.2024 | 8,35 | 8,58 | 8,34 | 8,57 | 1,30% | 965.309,00 |
| 02.12.2024 | 8,37 | 8,54 | 8,20 | 8,46 | 0,48% | 877.279,00 |
| 29.11.2024 | 8,31 | 8,50 | 8,31 | 8,42 | 1,08% | 240.833,00 |
| 27.11.2024 | 8,46 | 8,51 | 8,27 | 8,33 | -2,34% | 691.935,00 |
| 26.11.2024 | 8,62 | 8,70 | 8,47 | 8,53 | -1,04% | 487.823,00 |
| 25.11.2024 | 8,54 | 8,80 | 8,54 | 8,62 | 1,06% | 765.154,00 |
| 22.11.2024 | 8,63 | 8,63 | 8,49 | 8,53 | -0,81% | 453.252,00 |
| 21.11.2024 | 8,54 | 8,64 | 8,42 | 8,60 | 1,42% | 452.836,00 |
| 20.11.2024 | 8,42 | 8,61 | 8,35 | 8,48 | 0,71% | 654.936,00 |
| 19.11.2024 | 8,36 | 8,43 | 8,26 | 8,42 | -0,36% | 526.410,00 |
| 18.11.2024 | 8,42 | 8,49 | 8,37 | 8,45 | 0,00% | 568.284,00 |
| 15.11.2024 | 8,58 | 8,59 | 8,33 | 8,45 | -1,05% | 505.321,00 |
| 14.11.2024 | 8,54 | 8,60 | 8,42 | 8,54 | 0,59% | 513.425,00 |
| 13.11.2024 | 8,51 | 8,55 | 8,38 | 8,49 | -0,59% | 573.247,00 |
| 12.11.2024 | 8,32 | 8,55 | 8,29 | 8,54 | 1,55% | 465.855,00 |
| 11.11.2024 | 8,30 | 8,43 | 8,20 | 8,41 | 1,20% | 767.133,00 |
| 08.11.2024 | 8,34 | 8,34 | 8,06 | 8,31 | -0,60% | 860.818,00 |
| 07.11.2024 | 7,82 | 8,36 | 7,75 | 8,36 | 1,70% | 766.234,00 |
| 06.11.2024 | 8,19 | 8,29 | 8,11 | 8,22 | 2,11% | 641.801,00 |
| 05.11.2024 | 7,79 | 8,09 | 7,78 | 8,05 | 1,90% | 355.452,00 |