4,208$
0,68%
Echtzeit-Aktienkurs Playtika Holding Corp.
Bid:
Ask:
Aktienkurse zur Playtika Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 4,16 | 4,28 | 4,04 | 4,27 | 2,15% | 2.572.043,00 |
| 06.11.2025 | 3,99 | 4,21 | 3,78 | 4,18 | 11,32% | 5.794.969,00 |
| 05.11.2025 | 3,65 | 3,79 | 3,65 | 3,76 | 2,74% | 2.219.724,00 |
| 04.11.2025 | 3,66 | 3,70 | 3,56 | 3,66 | -1,48% | 2.422.884,00 |
| 03.11.2025 | 3,64 | 3,72 | 3,50 | 3,71 | 1,09% | 2.054.861,00 |
| 31.10.2025 | 3,70 | 3,84 | 3,67 | 3,67 | -1,08% | 2.442.956,00 |
| 30.10.2025 | 3,67 | 3,72 | 3,62 | 3,71 | -0,27% | 1.341.044,00 |
| 29.10.2025 | 3,79 | 3,79 | 3,70 | 3,72 | -2,11% | 1.491.657,00 |
| 28.10.2025 | 3,81 | 3,86 | 3,77 | 3,80 | 0,00% | 1.626.077,00 |
| 27.10.2025 | 3,71 | 3,81 | 3,67 | 3,80 | 3,54% | 1.393.831,00 |
| 24.10.2025 | 3,64 | 3,68 | 3,59 | 3,67 | 1,40% | 1.629.147,00 |
| 23.10.2025 | 3,63 | 3,67 | 3,60 | 3,62 | -0,01% | 1.064.214,00 |
| 22.10.2025 | 3,63 | 3,70 | 3,59 | 3,62 | -1,09% | 1.770.524,00 |
| 21.10.2025 | 3,50 | 3,70 | 3,50 | 3,66 | 4,27% | 1.377.046,00 |
| 20.10.2025 | 3,53 | 3,57 | 3,50 | 3,51 | -0,46% | 1.268.526,00 |
| 17.10.2025 | 3,51 | 3,53 | 3,49 | 3,53 | -0,11% | - |
| 16.10.2025 | 3,57 | 3,60 | 3,49 | 3,53 | -1,12% | 1.790.653,00 |
| 15.10.2025 | 3,51 | 3,60 | 3,50 | 3,57 | 2,88% | 1.928.541,00 |
| 14.10.2025 | 3,32 | 3,48 | 3,31 | 3,47 | 2,97% | 2.136.776,00 |
| 13.10.2025 | 3,44 | 3,49 | 3,34 | 3,37 | -0,59% | 2.767.269,00 |
| 10.10.2025 | 3,56 | 3,59 | 3,38 | 3,39 | -4,24% | 3.470.386,00 |
| 09.10.2025 | 3,53 | 3,63 | 3,50 | 3,54 | 0,00% | 3.887.469,00 |
| 08.10.2025 | 3,59 | 3,63 | 3,52 | 3,54 | -1,39% | 2.048.633,00 |
| 07.10.2025 | 3,76 | 3,79 | 3,55 | 3,59 | -4,01% | 2.098.046,00 |
| 06.10.2025 | 3,80 | 3,83 | 3,73 | 3,74 | -0,80% | 1.894.520,00 |
| 03.10.2025 | 3,86 | 3,94 | 3,76 | 3,77 | -1,82% | 2.019.751,00 |
| 02.10.2025 | 3,94 | 3,95 | 3,77 | 3,84 | -2,04% | 1.930.731,00 |
| 01.10.2025 | 3,87 | 4,01 | 3,87 | 3,92 | 0,77% | 2.752.095,00 |
| 30.09.2025 | 3,91 | 3,96 | 3,86 | 3,89 | -0,51% | 2.538.858,00 |
| 29.09.2025 | 3,60 | 3,92 | 3,60 | 3,91 | 8,61% | 3.620.549,00 |
| 26.09.2025 | 3,39 | 3,63 | 3,37 | 3,60 | 3,15% | 2.933.108,00 |
| 25.09.2025 | 3,54 | 3,55 | 3,43 | 3,49 | -2,24% | 2.822.474,00 |
| 24.09.2025 | 3,56 | 3,65 | 3,54 | 3,57 | 0,00% | 1.561.090,00 |
| 23.09.2025 | 3,68 | 3,71 | 3,57 | 3,57 | -2,72% | 1.891.995,00 |
| 22.09.2025 | 3,45 | 3,73 | 3,44 | 3,67 | 6,69% | 3.545.501,00 |
| 19.09.2025 | 3,64 | 3,66 | 3,44 | 3,44 | -5,23% | 4.518.203,00 |
| 18.09.2025 | 3,48 | 3,64 | 3,48 | 3,63 | 4,91% | 2.980.242,00 |
| 17.09.2025 | 3,59 | 3,63 | 3,42 | 3,46 | -3,62% | 2.431.162,00 |
| 16.09.2025 | 3,58 | 3,63 | 3,56 | 3,59 | 0,28% | 2.705.350,00 |
| 15.09.2025 | 3,75 | 3,77 | 3,57 | 3,58 | -4,53% | 2.033.749,00 |
| 12.09.2025 | 3,69 | 3,78 | 3,63 | 3,75 | 1,90% | 1.960.879,00 |
| 11.09.2025 | 3,68 | 3,70 | 3,60 | 3,68 | -0,81% | 1.836.789,00 |
| 10.09.2025 | 3,80 | 3,80 | 3,68 | 3,71 | -2,37% | 1.325.504,00 |
| 09.09.2025 | 3,75 | 3,85 | 3,74 | 3,80 | 0,80% | 1.546.343,00 |
| 08.09.2025 | 3,73 | 3,83 | 3,69 | 3,77 | 1,34% | 1.973.071,00 |
| 05.09.2025 | 3,73 | 3,81 | 3,64 | 3,72 | 0,00% | 2.898.687,00 |
| 04.09.2025 | 3,65 | 3,78 | 3,57 | 3,72 | 3,33% | 2.585.613,00 |
| 03.09.2025 | 3,66 | 3,73 | 3,56 | 3,60 | -1,91% | 2.470.146,00 |
| 02.09.2025 | 3,67 | 3,70 | 3,56 | 3,67 | -1,08% | 3.841.319,00 |
| 29.08.2025 | 3,70 | 3,77 | 3,67 | 3,71 | 0,54% | 1.382.127,00 |
| 28.08.2025 | 3,73 | 3,74 | 3,66 | 3,69 | -0,81% | 1.422.627,00 |
| 27.08.2025 | 3,66 | 3,75 | 3,62 | 3,72 | 1,09% | 1.951.336,00 |
| 26.08.2025 | 3,71 | 3,78 | 3,67 | 3,68 | -1,08% | 1.704.255,00 |
| 25.08.2025 | 3,76 | 3,84 | 3,71 | 3,72 | -0,53% | 1.941.476,00 |
| 22.08.2025 | 3,58 | 3,75 | 3,57 | 3,74 | 5,35% | 2.030.410,00 |
| 21.08.2025 | 3,58 | 3,59 | 3,53 | 3,55 | -1,39% | 1.476.235,00 |
| 20.08.2025 | 3,71 | 3,71 | 3,58 | 3,60 | -2,70% | 1.814.606,00 |
| 19.08.2025 | 3,76 | 3,84 | 3,69 | 3,70 | -1,07% | 2.159.895,00 |
| 18.08.2025 | 3,66 | 3,77 | 3,59 | 3,74 | 3,03% | 2.682.413,00 |
| 15.08.2025 | 3,59 | 3,73 | 3,52 | 3,63 | 1,11% | 2.739.786,00 |
| 14.08.2025 | 3,73 | 3,74 | 3,58 | 3,59 | -5,03% | 2.456.386,00 |
| 13.08.2025 | 3,82 | 3,84 | 3,75 | 3,78 | -0,79% | 1.449.192,00 |
| 12.08.2025 | 3,80 | 3,86 | 3,65 | 3,81 | 0,79% | 1.936.214,00 |
| 11.08.2025 | 3,78 | 3,88 | 3,75 | 3,78 | -0,53% | 2.209.748,00 |
| 08.08.2025 | 3,98 | 3,99 | 3,78 | 3,80 | -3,80% | 2.428.004,00 |
| 07.08.2025 | 4,19 | 4,24 | 3,66 | 3,95 | -9,20% | 3.791.782,00 |
| 06.08.2025 | 4,41 | 4,47 | 4,35 | 4,35 | -1,58% | 1.866.168,00 |
| 05.08.2025 | 4,51 | 4,52 | 4,40 | 4,42 | -1,12% | 1.411.960,00 |
| 04.08.2025 | 4,28 | 4,50 | 4,28 | 4,47 | 4,68% | 1.425.877,00 |
| 01.08.2025 | 4,40 | 4,40 | 4,24 | 4,27 | -4,15% | 1.680.509,00 |
| 31.07.2025 | 4,40 | 4,52 | 4,36 | 4,46 | 0,34% | 1.064.492,00 |
| 30.07.2025 | 4,51 | 4,57 | 4,42 | 4,44 | -1,77% | 1.091.675,00 |
| 29.07.2025 | 4,69 | 4,69 | 4,50 | 4,52 | -3,62% | 1.350.557,00 |
| 28.07.2025 | 4,69 | 4,75 | 4,67 | 4,69 | 0,43% | 1.197.068,00 |
| 25.07.2025 | 4,75 | 4,76 | 4,58 | 4,67 | -1,89% | 1.231.705,00 |
| 24.07.2025 | 4,83 | 4,93 | 4,73 | 4,76 | -2,06% | 1.120.250,00 |
| 23.07.2025 | 4,74 | 4,90 | 4,70 | 4,86 | 2,97% | 2.294.321,00 |
| 22.07.2025 | 4,50 | 4,75 | 4,47 | 4,72 | 5,01% | 1.806.290,00 |
| 21.07.2025 | 4,51 | 4,59 | 4,49 | 4,50 | 0,11% | 1.149.790,00 |
| 18.07.2025 | 4,66 | 4,66 | 4,47 | 4,49 | -3,02% | 1.090.804,00 |
| 17.07.2025 | 4,52 | 4,64 | 4,52 | 4,63 | 1,54% | 1.280.828,00 |
| 16.07.2025 | 4,61 | 4,64 | 4,50 | 4,56 | -0,44% | 976.782,00 |
| 15.07.2025 | 4,68 | 4,73 | 4,58 | 4,58 | -1,93% | 1.232.035,00 |
| 14.07.2025 | 4,71 | 4,75 | 4,67 | 4,67 | -1,06% | 1.086.936,00 |
| 11.07.2025 | 4,84 | 4,86 | 4,71 | 4,72 | -3,48% | 823.039,00 |
| 10.07.2025 | 4,90 | 4,95 | 4,86 | 4,89 | 0,00% | 807.595,00 |
| 09.07.2025 | 4,91 | 4,96 | 4,86 | 4,89 | -0,81% | 777.425,00 |
| 08.07.2025 | 4,87 | 4,97 | 4,87 | 4,93 | 1,86% | 1.821.718,00 |
| 07.07.2025 | 4,94 | 4,98 | 4,80 | 4,84 | -2,42% | 1.687.323,00 |
| 03.07.2025 | 4,94 | 5,03 | 4,94 | 4,96 | -0,80% | 738.080,00 |
| 02.07.2025 | 4,90 | 5,05 | 4,81 | 5,00 | 2,04% | 2.149.729,00 |
| 01.07.2025 | 4,73 | 4,97 | 4,69 | 4,90 | 3,59% | 1.619.349,00 |
| 30.06.2025 | 4,74 | 4,78 | 4,65 | 4,73 | -0,21% | 2.067.116,00 |
| 27.06.2025 | 4,76 | 4,80 | 4,64 | 4,74 | -1,04% | 9.423.151,00 |
| 26.06.2025 | 4,84 | 4,90 | 4,72 | 4,79 | -0,62% | 1.430.627,00 |
| 25.06.2025 | 4,75 | 4,85 | 4,74 | 4,82 | 1,26% | 1.369.849,00 |
| 24.06.2025 | 4,56 | 4,78 | 4,56 | 4,76 | 4,62% | 1.720.419,00 |
| 23.06.2025 | 4,42 | 4,57 | 4,40 | 4,55 | 0,66% | 1.405.408,00 |
| 20.06.2025 | 4,58 | 4,60 | 4,47 | 4,52 | -0,99% | 2.126.147,00 |
| 18.06.2025 | 4,59 | 4,63 | 4,55 | 4,57 | -0,33% | 1.121.644,00 |