7,737$
0,87%
Echtzeit-Aktienkurs Playtika Holding Corp.
Bid:
Ask:
Aktienkurse zur Playtika Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 7,81 | 7,84 | 7,70 | 7,76 | 1,17% | 734.113,00 |
| 02.05.2024 | 7,60 | 7,67 | 7,40 | 7,67 | 1,99% | 1.178.428,00 |
| 01.05.2024 | 7,25 | 7,75 | 7,25 | 7,52 | 3,72% | 1.032.315,00 |
| 30.04.2024 | 7,20 | 7,28 | 7,13 | 7,25 | 0,28% | 856.149,00 |
| 29.04.2024 | 7,24 | 7,33 | 7,20 | 7,23 | 0,98% | 1.005.177,00 |
| 26.04.2024 | 7,11 | 7,24 | 7,11 | 7,16 | 1,56% | 652.639,00 |
| 25.04.2024 | 7,03 | 7,08 | 7,00 | 7,05 | -0,98% | 523.235,00 |
| 24.04.2024 | 7,07 | 7,14 | 6,98 | 7,12 | 0,99% | 834.967,00 |
| 23.04.2024 | 6,93 | 7,12 | 6,92 | 7,05 | 1,29% | 737.071,00 |
| 22.04.2024 | 6,91 | 7,00 | 6,84 | 6,96 | 1,16% | 742.745,00 |
| 19.04.2024 | 6,84 | 6,91 | 6,78 | 6,88 | 0,15% | 538.055,00 |
| 18.04.2024 | 6,90 | 7,02 | 6,81 | 6,87 | -0,43% | 564.646,00 |
| 17.04.2024 | 6,89 | 6,95 | 6,84 | 6,90 | 0,44% | 797.216,00 |
| 16.04.2024 | 6,80 | 6,93 | 6,78 | 6,87 | 0,59% | 881.420,00 |
| 15.04.2024 | 6,81 | 6,90 | 6,74 | 6,83 | 0,74% | 1.142.031,00 |
| 12.04.2024 | 7,05 | 7,06 | 6,75 | 6,78 | -4,24% | 858.294,00 |
| 11.04.2024 | 7,06 | 7,13 | 6,95 | 7,08 | 1,14% | 941.053,00 |
| 10.04.2024 | 6,97 | 7,01 | 6,84 | 7,00 | -1,96% | 919.342,00 |
| 09.04.2024 | 6,98 | 7,18 | 6,94 | 7,14 | 2,44% | 1.156.765,00 |
| 08.04.2024 | 6,94 | 7,02 | 6,83 | 6,97 | 1,16% | 1.510.277,00 |
| 05.04.2024 | 6,86 | 6,92 | 6,81 | 6,89 | -0,14% | 710.652,00 |
| 04.04.2024 | 7,25 | 7,31 | 6,89 | 6,90 | -3,90% | 1.129.194,00 |
| 03.04.2024 | 6,97 | 7,21 | 6,97 | 7,18 | 3,16% | 2.329.553,00 |
| 02.04.2024 | 7,03 | 7,12 | 6,92 | 6,96 | -2,86% | 1.340.640,00 |
| 01.04.2024 | 7,06 | 7,20 | 6,99 | 7,17 | 1,63% | 828.968,00 |
| 28.03.2024 | 6,98 | 7,14 | 6,98 | 7,05 | 0,86% | 486.168,00 |
| 27.03.2024 | 6,98 | 7,04 | 6,82 | 6,99 | 0,72% | 750.790,00 |
| 26.03.2024 | 6,82 | 7,00 | 6,66 | 6,94 | 2,21% | 2.144.890,00 |
| 25.03.2024 | 6,94 | 6,98 | 6,71 | 6,79 | -1,74% | 840.501,00 |
| 22.03.2024 | 7,00 | 7,14 | 6,89 | 6,91 | -1,14% | 1.214.175,00 |
| 21.03.2024 | 7,04 | 7,13 | 6,97 | 6,99 | -1,55% | 875.652,00 |
| 20.03.2024 | 7,11 | 7,15 | 7,02 | 7,10 | -0,56% | 813.208,00 |
| 19.03.2024 | 7,01 | 7,15 | 6,95 | 7,14 | 1,28% | 934.180,00 |
| 18.03.2024 | 7,18 | 7,18 | 7,01 | 7,05 | -1,40% | 811.740,00 |
| 15.03.2024 | 7,07 | 7,29 | 7,05 | 7,15 | 1,13% | 4.478.897,00 |
| 14.03.2024 | 7,24 | 7,24 | 7,00 | 7,07 | -2,35% | 728.527,00 |
| 13.03.2024 | 7,12 | 7,32 | 7,11 | 7,24 | 1,83% | 811.391,00 |
| 12.03.2024 | 7,27 | 7,27 | 6,98 | 7,11 | -2,20% | 1.087.942,00 |
| 11.03.2024 | 7,12 | 7,31 | 7,12 | 7,27 | 1,54% | 770.337,00 |
| 08.03.2024 | 7,12 | 7,27 | 7,01 | 7,16 | 1,13% | 773.542,00 |
| 07.03.2024 | 6,86 | 7,17 | 6,81 | 7,08 | 4,35% | 984.622,00 |
| 06.03.2024 | 6,92 | 6,95 | 6,65 | 6,79 | -0,73% | 926.256,00 |
| 05.03.2024 | 6,57 | 6,90 | 6,25 | 6,84 | 2,78% | 1.869.489,00 |
| 04.03.2024 | 7,48 | 7,50 | 6,27 | 6,65 | -12,04% | 2.807.744,00 |
| 01.03.2024 | 7,40 | 7,69 | 7,31 | 7,56 | 2,09% | 1.084.382,00 |
| 29.02.2024 | 7,43 | 7,55 | 7,32 | 7,41 | 1,02% | 1.014.252,00 |
| 28.02.2024 | 7,45 | 7,56 | 7,29 | 7,33 | -2,40% | 992.269,00 |
| 27.02.2024 | 6,90 | 7,65 | 6,78 | 7,51 | 8,06% | 1.656.826,00 |
| 26.02.2024 | 6,75 | 7,05 | 6,43 | 6,95 | -3,47% | 1.810.084,00 |
| 23.02.2024 | 7,16 | 7,25 | 7,08 | 7,20 | -0,69% | 1.206.378,00 |
| 22.02.2024 | 7,32 | 7,33 | 7,18 | 7,25 | -0,41% | 727.106,00 |
| 21.02.2024 | 7,47 | 7,49 | 7,25 | 7,28 | -3,45% | 607.536,00 |
| 20.02.2024 | 7,62 | 7,62 | 7,39 | 7,54 | -1,57% | 1.175.030,00 |
| 16.02.2024 | 7,76 | 7,81 | 7,64 | 7,66 | -1,29% | 1.134.598,00 |
| 15.02.2024 | 7,70 | 7,80 | 7,69 | 7,76 | 1,44% | 983.096,00 |
| 14.02.2024 | 7,47 | 7,73 | 7,46 | 7,65 | 3,94% | 1.054.004,00 |
| 13.02.2024 | 7,34 | 7,50 | 7,19 | 7,36 | -2,58% | 739.664,00 |
| 12.02.2024 | 7,34 | 7,69 | 7,34 | 7,56 | 2,79% | 569.459,00 |
| 09.02.2024 | 7,29 | 7,38 | 7,16 | 7,35 | 0,55% | 567.616,00 |
| 08.02.2024 | 7,20 | 7,31 | 7,13 | 7,31 | 0,69% | 601.985,00 |
| 07.02.2024 | 7,31 | 7,36 | 7,17 | 7,26 | -0,55% | 421.242,00 |
| 06.02.2024 | 7,07 | 7,30 | 7,01 | 7,30 | 3,25% | 756.782,00 |
| 05.02.2024 | 7,11 | 7,13 | 7,01 | 7,07 | -1,39% | 976.145,00 |
| 02.02.2024 | 7,23 | 7,23 | 7,02 | 7,17 | -1,38% | 544.559,00 |
| 01.02.2024 | 7,24 | 7,42 | 7,12 | 7,27 | 0,76% | 607.983,00 |
| 31.01.2024 | 7,40 | 7,47 | 7,19 | 7,22 | -3,28% | 844.804,00 |
| 30.01.2024 | 7,55 | 7,55 | 7,40 | 7,46 | -1,65% | 512.904,00 |
| 29.01.2024 | 7,52 | 7,59 | 7,43 | 7,59 | 0,73% | 720.496,00 |
| 26.01.2024 | 7,61 | 7,66 | 7,50 | 7,53 | -0,73% | 343.687,00 |
| 25.01.2024 | 7,52 | 7,60 | 7,46 | 7,59 | 1,74% | 486.384,00 |
| 24.01.2024 | 7,61 | 7,61 | 7,38 | 7,46 | -0,47% | 630.062,00 |
| 23.01.2024 | 7,53 | 7,67 | 7,39 | 7,49 | 0,94% | 545.470,00 |
| 22.01.2024 | 7,32 | 7,56 | 7,29 | 7,42 | 0,00% | 815.322,00 |
| 19.01.2024 | 7,35 | 7,43 | 7,22 | 7,42 | 1,64% | 535.680,00 |
| 18.01.2024 | 7,12 | 7,42 | 7,06 | 7,30 | -2,01% | 1.119.274,00 |
| 17.01.2024 | 7,54 | 7,65 | 7,36 | 7,45 | -2,74% | 740.777,00 |
| 16.01.2024 | 7,62 | 7,68 | 7,51 | 7,66 | -0,52% | 670.980,00 |
| 12.01.2024 | 7,87 | 7,96 | 7,69 | 7,70 | -2,04% | 448.275,00 |
| 11.01.2024 | 7,96 | 7,98 | 7,85 | 7,86 | -1,13% | 694.664,00 |
| 10.01.2024 | 7,90 | 7,99 | 7,90 | 7,95 | 0,51% | 389.651,00 |
| 09.01.2024 | 8,04 | 8,06 | 7,90 | 7,91 | -2,83% | 510.322,00 |
| 08.01.2024 | 7,90 | 8,28 | 7,90 | 8,14 | 3,43% | 680.842,00 |
| 05.01.2024 | 7,86 | 7,93 | 7,81 | 7,87 | -0,88% | 609.744,00 |
| 04.01.2024 | 8,03 | 8,04 | 7,91 | 7,94 | -0,38% | 923.088,00 |
| 03.01.2024 | 8,30 | 8,30 | 7,91 | 7,97 | -5,34% | 968.032,00 |
| 02.01.2024 | 8,70 | 8,74 | 8,31 | 8,42 | -3,44% | 1.131.796,00 |
| 29.12.2023 | 8,62 | 8,78 | 8,58 | 8,72 | 1,16% | 691.355,00 |
| 28.12.2023 | 8,46 | 8,62 | 8,46 | 8,62 | 0,76% | 880.713,00 |
| 27.12.2023 | 8,62 | 8,62 | 8,40 | 8,56 | -0,98% | 636.065,00 |
| 26.12.2023 | 8,59 | 8,65 | 8,51 | 8,64 | 0,35% | 411.414,00 |
| 22.12.2023 | 8,54 | 8,71 | 8,48 | 8,61 | 0,70% | 816.647,00 |
| 21.12.2023 | 8,64 | 8,67 | 8,47 | 8,55 | -0,12% | 624.371,00 |
| 20.12.2023 | 8,77 | 8,84 | 8,55 | 8,56 | -2,51% | 1.070.123,00 |
| 19.12.2023 | 8,48 | 8,79 | 8,48 | 8,78 | 1,74% | 942.308,00 |
| 18.12.2023 | 8,66 | 8,81 | 8,47 | 8,63 | -0,46% | 585.321,00 |
| 15.12.2023 | 8,97 | 8,97 | 8,61 | 8,67 | -3,24% | 3.014.627,00 |
| 14.12.2023 | 9,00 | 9,23 | 8,93 | 8,96 | 0,90% | 1.226.764,00 |
| 13.12.2023 | 8,44 | 8,89 | 8,38 | 8,88 | 5,21% | 1.084.872,00 |
| 12.12.2023 | 8,35 | 8,45 | 8,23 | 8,44 | 1,20% | 633.093,00 |
| 11.12.2023 | 8,22 | 8,39 | 8,22 | 8,34 | 1,21% | 566.574,00 |