7,017$
0,24%
Echtzeit-Aktienkurs Playtika Holding Corp.
Bid:
Ask:
Aktienkurse zur Playtika Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.11.2024 | 7,99 | 8,01 | 7,82 | 7,90 | -0,13% | 480.409,00 |
| 01.11.2024 | 7,87 | 7,93 | 7,78 | 7,91 | 1,02% | 476.072,00 |
| 31.10.2024 | 7,92 | 7,97 | 7,82 | 7,83 | -1,26% | 472.819,00 |
| 30.10.2024 | 7,92 | 8,06 | 7,90 | 7,93 | 0,00% | 639.478,00 |
| 29.10.2024 | 8,00 | 8,00 | 7,90 | 7,93 | 0,25% | 494.140,00 |
| 28.10.2024 | 7,73 | 8,00 | 7,73 | 7,91 | 3,67% | 1.044.226,00 |
| 25.10.2024 | 7,64 | 7,72 | 7,61 | 7,63 | 0,39% | 347.414,00 |
| 24.10.2024 | 7,65 | 7,71 | 7,59 | 7,60 | -0,13% | 344.833,00 |
| 23.10.2024 | 7,73 | 7,82 | 7,60 | 7,61 | -1,68% | 431.454,00 |
| 22.10.2024 | 7,51 | 7,75 | 7,50 | 7,74 | 3,06% | 392.350,00 |
| 21.10.2024 | 7,56 | 7,60 | 7,50 | 7,51 | -0,66% | 486.518,00 |
| 18.10.2024 | 7,58 | 7,67 | 7,55 | 7,56 | -0,26% | 339.380,00 |
| 17.10.2024 | 7,57 | 7,60 | 7,48 | 7,58 | 0,13% | 471.656,00 |
| 16.10.2024 | 7,55 | 7,60 | 7,50 | 7,57 | 0,93% | 532.051,00 |
| 15.10.2024 | 7,48 | 7,62 | 7,48 | 7,50 | 0,00% | 545.860,00 |
| 14.10.2024 | 7,50 | 7,51 | 7,44 | 7,50 | 0,13% | 320.898,00 |
| 11.10.2024 | 7,38 | 7,55 | 7,33 | 7,49 | 1,77% | 395.885,00 |
| 10.10.2024 | 7,40 | 7,42 | 7,32 | 7,36 | -1,08% | 355.576,00 |
| 09.10.2024 | 7,57 | 7,59 | 7,42 | 7,44 | -1,85% | 372.104,00 |
| 08.10.2024 | 7,58 | 7,63 | 7,48 | 7,58 | -0,52% | 411.619,00 |
| 07.10.2024 | 7,75 | 7,77 | 7,58 | 7,62 | -1,80% | 463.083,00 |
| 04.10.2024 | 7,79 | 7,83 | 7,67 | 7,76 | 1,31% | 456.970,00 |
| 03.10.2024 | 7,75 | 7,84 | 7,61 | 7,66 | -2,05% | 384.805,00 |
| 02.10.2024 | 7,70 | 7,84 | 7,70 | 7,82 | 1,43% | 518.567,00 |
| 01.10.2024 | 7,93 | 7,96 | 7,59 | 7,71 | -2,52% | 913.346,00 |
| 30.09.2024 | 7,91 | 7,94 | 7,88 | 7,91 | -0,39% | 945.691,00 |
| 27.09.2024 | 8,00 | 8,10 | 7,92 | 7,94 | -0,25% | 1.190.205,00 |
| 26.09.2024 | 8,03 | 8,07 | 7,87 | 7,96 | 0,38% | 843.716,00 |
| 25.09.2024 | 7,79 | 7,96 | 7,71 | 7,93 | 1,54% | 865.979,00 |
| 24.09.2024 | 7,86 | 7,90 | 7,71 | 7,81 | 0,51% | 707.406,00 |
| 23.09.2024 | 7,74 | 7,86 | 7,73 | 7,77 | -0,64% | 784.671,00 |
| 20.09.2024 | 8,05 | 8,05 | 7,77 | 7,82 | -4,52% | 4.209.135,00 |
| 19.09.2024 | 8,20 | 8,36 | 8,08 | 8,19 | 3,67% | 939.155,00 |
| 18.09.2024 | 7,83 | 8,14 | 7,81 | 7,90 | 0,89% | 653.012,00 |
| 17.09.2024 | 7,70 | 7,90 | 7,69 | 7,83 | 1,95% | 829.045,00 |
| 16.09.2024 | 7,57 | 7,73 | 7,55 | 7,68 | 1,59% | 717.665,00 |
| 13.09.2024 | 7,48 | 7,59 | 7,44 | 7,56 | 2,37% | 459.815,00 |
| 12.09.2024 | 7,37 | 7,41 | 7,25 | 7,39 | 0,68% | 506.422,00 |
| 11.09.2024 | 7,36 | 7,38 | 7,22 | 7,34 | -0,88% | 554.513,00 |
| 10.09.2024 | 7,33 | 7,42 | 7,27 | 7,40 | 1,37% | 771.255,00 |
| 09.09.2024 | 7,25 | 7,35 | 7,15 | 7,30 | 0,83% | 947.751,00 |
| 06.09.2024 | 7,40 | 7,52 | 7,16 | 7,24 | -2,10% | 578.434,00 |
| 05.09.2024 | 7,30 | 7,41 | 7,25 | 7,40 | 1,02% | 459.582,00 |
| 04.09.2024 | 7,41 | 7,49 | 7,31 | 7,32 | -1,35% | 562.931,00 |
| 03.09.2024 | 7,49 | 7,62 | 7,34 | 7,42 | -1,98% | 590.511,00 |
| 30.08.2024 | 7,67 | 7,67 | 7,56 | 7,57 | -0,79% | 371.273,00 |
| 29.08.2024 | 7,76 | 7,79 | 7,60 | 7,63 | 0,53% | 555.484,00 |
| 28.08.2024 | 7,60 | 7,63 | 7,47 | 7,59 | -0,78% | 589.798,00 |
| 27.08.2024 | 7,82 | 7,83 | 7,63 | 7,65 | -2,17% | 549.060,00 |
| 26.08.2024 | 7,86 | 8,06 | 7,81 | 7,82 | -0,13% | 779.433,00 |