3,978$
-1,54%
Echtzeit-Aktienkurs Playtika Holding Corp
Bid:
Ask:
Aktienkurse zur Playtika Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 4,03 | 4,06 | 3,92 | 3,97 | -1,73% | 1.044.870,00 |
| 29.07.2026 | 4,00 | 4,09 | 3,96 | 4,04 | 1,38% | 1.198.425,00 |
| 28.07.2026 | 3,95 | 4,00 | 3,88 | 3,99 | 2,71% | 821.933,00 |
| 27.07.2026 | 3,70 | 3,91 | 3,70 | 3,88 | 5,43% | 652.966,00 |
| 24.07.2026 | 3,58 | 3,72 | 3,58 | 3,68 | 2,79% | 526.099,00 |
| 23.07.2026 | 3,77 | 3,79 | 3,55 | 3,58 | -6,16% | 1.002.167,00 |
| 22.07.2026 | 4,07 | 4,15 | 3,80 | 3,82 | -7,63% | 1.202.674,00 |
| 21.07.2026 | 3,73 | 4,36 | 3,69 | 4,13 | 9,55% | 3.542.596,00 |
| 20.07.2026 | 4,14 | 4,17 | 3,68 | 3,77 | -6,10% | 4.020.549,00 |
| 17.07.2026 | 4,07 | 4,11 | 3,96 | 4,02 | -2,78% | 640.293,00 |
| 16.07.2026 | 4,15 | 4,22 | 4,07 | 4,13 | 0,49% | 1.068.753,00 |
| 15.07.2026 | 3,94 | 4,19 | 3,94 | 4,11 | 4,31% | 1.094.019,00 |
| 14.07.2026 | 4,03 | 4,15 | 3,87 | 3,94 | -4,14% | 1.515.172,00 |
| 13.07.2026 | 3,81 | 4,24 | 3,80 | 4,11 | 7,31% | 2.466.852,00 |
| 10.07.2026 | 3,74 | 3,84 | 3,69 | 3,83 | 2,96% | 613.136,00 |
| 09.07.2026 | 3,59 | 3,73 | 3,59 | 3,72 | 2,20% | 553.470,00 |
| 08.07.2026 | 3,69 | 3,73 | 3,60 | 3,64 | -3,45% | 1.017.021,00 |
| 07.07.2026 | 3,89 | 3,95 | 3,77 | 3,77 | -2,58% | 1.250.027,00 |
| 06.07.2026 | 3,86 | 3,99 | 3,78 | 3,87 | 0,00% | 846.590,00 |
| 02.07.2026 | 3,82 | 3,93 | 3,82 | 3,87 | 0,78% | 762.665,00 |
| 01.07.2026 | 3,77 | 3,94 | 3,75 | 3,84 | 3,36% | 1.135.851,00 |
| 30.06.2026 | 3,90 | 3,90 | 3,69 | 3,72 | -4,82% | 1.406.461,00 |
| 29.06.2026 | 3,83 | 3,96 | 3,80 | 3,90 | 1,91% | 1.120.625,00 |
| 26.06.2026 | 3,57 | 3,90 | 3,57 | 3,83 | 6,39% | 3.111.576,00 |
| 25.06.2026 | 3,83 | 3,83 | 3,60 | 3,60 | -6,61% | 1.243.749,00 |
| 24.06.2026 | 3,91 | 4,11 | 3,82 | 3,86 | -2,41% | 1.922.324,00 |
| 23.06.2026 | 3,56 | 3,97 | 3,55 | 3,95 | 11,11% | 3.250.007,00 |
| 22.06.2026 | 3,50 | 3,67 | 3,48 | 3,56 | 1,91% | 1.173.413,00 |
| 19.06.2026 | 3,48 | 3,50 | 3,48 | 3,49 | -0,05% | - |
| 18.06.2026 | 3,55 | 3,65 | 3,39 | 3,49 | 0,00% | 2.595.869,00 |
| 17.06.2026 | 3,36 | 3,60 | 3,35 | 3,49 | 4,18% | 3.081.158,00 |
| 16.06.2026 | 3,38 | 3,47 | 3,33 | 3,35 | -0,59% | 1.492.993,00 |
| 15.06.2026 | 3,20 | 3,51 | 3,20 | 3,37 | 6,98% | 2.965.505,00 |
| 12.06.2026 | 3,13 | 3,19 | 3,11 | 3,15 | 0,64% | 1.385.506,00 |
| 11.06.2026 | 3,15 | 3,28 | 3,11 | 3,13 | -1,11% | 2.465.167,00 |
| 10.06.2026 | 3,04 | 3,22 | 3,03 | 3,17 | 2,93% | 2.341.413,00 |
| 09.06.2026 | 3,07 | 3,28 | 3,04 | 3,08 | 0,82% | 2.697.857,00 |
| 08.06.2026 | 3,09 | 3,11 | 3,04 | 3,05 | -1,29% | 913.361,00 |
| 05.06.2026 | 3,17 | 3,20 | 3,09 | 3,09 | -1,90% | 1.352.708,00 |
| 04.06.2026 | 3,22 | 3,30 | 3,15 | 3,15 | -1,87% | 983.524,00 |
| 03.06.2026 | 3,35 | 3,37 | 3,15 | 3,21 | -5,03% | 1.282.332,00 |
| 02.06.2026 | 3,59 | 3,60 | 3,33 | 3,38 | -6,63% | 2.738.996,00 |
| 01.06.2026 | 3,79 | 3,79 | 3,49 | 3,62 | -3,98% | 1.419.425,00 |
| 29.05.2026 | 3,56 | 3,80 | 3,56 | 3,77 | 5,16% | 2.220.277,00 |
| 28.05.2026 | 3,54 | 3,60 | 3,51 | 3,59 | 0,56% | 828.638,00 |
| 27.05.2026 | 3,40 | 3,58 | 3,39 | 3,57 | 5,16% | 1.312.948,00 |
| 26.05.2026 | 3,41 | 3,48 | 3,38 | 3,39 | -0,88% | 905.458,00 |
| 22.05.2026 | 3,48 | 3,52 | 3,39 | 3,42 | -1,16% | 708.249,00 |
| 21.05.2026 | 3,47 | 3,48 | 3,37 | 3,46 | -0,86% | 1.617.821,00 |
| 20.05.2026 | 3,49 | 3,53 | 3,40 | 3,49 | -1,13% | 1.080.731,00 |
| 19.05.2026 | 3,73 | 3,73 | 3,49 | 3,53 | -5,61% | 758.496,00 |
| 18.05.2026 | 3,55 | 3,74 | 3,53 | 3,74 | 4,76% | 1.137.254,00 |
| 15.05.2026 | 3,68 | 3,72 | 3,57 | 3,57 | -3,25% | 791.511,00 |
| 14.05.2026 | 3,62 | 3,75 | 3,62 | 3,69 | 2,64% | 1.327.566,00 |
| 13.05.2026 | 3,66 | 3,70 | 3,56 | 3,60 | -4,13% | 815.711,00 |
| 12.05.2026 | 3,72 | 3,75 | 3,63 | 3,75 | 0,00% | 1.006.501,00 |
| 11.05.2026 | 3,64 | 3,88 | 3,60 | 3,75 | 3,31% | 1.152.219,00 |
| 08.05.2026 | 3,50 | 3,74 | 3,47 | 3,63 | 0,83% | 2.254.399,00 |
| 07.05.2026 | 3,52 | 3,63 | 3,27 | 3,60 | 0,42% | 3.157.436,00 |
| 06.05.2026 | 3,67 | 3,67 | 3,53 | 3,59 | -1,51% | 842.896,00 |
| 05.05.2026 | 3,65 | 3,69 | 3,59 | 3,64 | -0,27% | 808.408,00 |
| 04.05.2026 | 3,72 | 3,86 | 3,63 | 3,65 | -1,88% | 1.269.147,00 |
| 01.05.2026 | 3,67 | 3,74 | 3,55 | 3,72 | 1,78% | 2.066.901,00 |
| 30.04.2026 | 3,47 | 3,66 | 3,45 | 3,66 | 4,43% | 1.720.559,00 |
| 29.04.2026 | 3,45 | 3,50 | 3,42 | 3,50 | 0,57% | 536.624,00 |
| 28.04.2026 | 3,44 | 3,52 | 3,42 | 3,48 | 1,75% | 744.801,00 |
| 27.04.2026 | 3,38 | 3,48 | 3,38 | 3,42 | 0,59% | 604.774,00 |
| 24.04.2026 | 3,27 | 3,41 | 3,26 | 3,40 | 4,13% | 778.145,00 |
| 23.04.2026 | 3,50 | 3,50 | 3,24 | 3,27 | -7,64% | 731.195,00 |
| 22.04.2026 | 3,58 | 3,62 | 3,49 | 3,54 | -0,70% | 625.468,00 |
| 21.04.2026 | 3,64 | 3,68 | 3,52 | 3,56 | -2,20% | 727.904,00 |
| 20.04.2026 | 3,59 | 3,69 | 3,56 | 3,64 | 0,55% | 816.548,00 |
| 17.04.2026 | 3,60 | 3,65 | 3,57 | 3,62 | 1,12% | 1.143.609,00 |
| 16.04.2026 | 3,50 | 3,59 | 3,45 | 3,58 | 3,47% | 1.074.269,00 |
| 15.04.2026 | 3,36 | 3,47 | 3,34 | 3,46 | 2,98% | 903.178,00 |
| 14.04.2026 | 3,23 | 3,37 | 3,20 | 3,36 | 5,16% | 1.103.814,00 |
| 13.04.2026 | 3,12 | 3,24 | 3,08 | 3,20 | 2,08% | 1.302.974,00 |
| 10.04.2026 | 3,20 | 3,21 | 3,10 | 3,13 | -1,88% | 1.130.047,00 |
| 09.04.2026 | 3,19 | 3,20 | 3,11 | 3,19 | -0,62% | 1.054.177,00 |
| 08.04.2026 | 3,25 | 3,30 | 3,19 | 3,21 | 2,07% | 1.224.172,00 |
| 07.04.2026 | 3,16 | 3,22 | 3,04 | 3,15 | -1,72% | 2.419.397,00 |
| 06.04.2026 | 2,95 | 3,21 | 2,92 | 3,20 | 16,79% | 3.928.175,00 |
| 02.04.2026 | 2,71 | 2,75 | 2,64 | 2,74 | 0,00% | 1.039.507,00 |
| 01.04.2026 | 2,82 | 2,83 | 2,71 | 2,74 | -1,26% | 1.754.431,00 |
| 31.03.2026 | 2,74 | 2,82 | 2,73 | 2,78 | 2,21% | 1.176.405,00 |
| 30.03.2026 | 2,77 | 2,78 | 2,69 | 2,72 | -0,55% | 1.080.410,00 |
| 27.03.2026 | 2,91 | 2,92 | 2,70 | 2,73 | -7,77% | 1.261.415,00 |
| 26.03.2026 | 2,88 | 2,99 | 2,87 | 2,96 | 2,42% | 1.324.280,00 |
| 25.03.2026 | 2,91 | 2,92 | 2,84 | 2,89 | 0,70% | 1.140.564,00 |
| 24.03.2026 | 2,90 | 2,90 | 2,83 | 2,87 | -2,05% | 964.905,00 |
| 23.03.2026 | 2,83 | 2,95 | 2,83 | 2,93 | 3,90% | 1.369.389,00 |
| 20.03.2026 | 2,83 | 2,85 | 2,77 | 2,82 | -0,70% | 2.811.070,00 |
| 19.03.2026 | 2,81 | 2,89 | 2,77 | 2,84 | -0,35% | 945.031,00 |
| 18.03.2026 | 2,87 | 2,91 | 2,83 | 2,85 | -1,38% | 1.142.037,00 |
| 17.03.2026 | 2,83 | 2,96 | 2,83 | 2,89 | 2,85% | 1.359.813,00 |
| 16.03.2026 | 2,85 | 2,89 | 2,80 | 2,81 | -1,40% | 1.666.353,00 |
| 13.03.2026 | 2,76 | 2,88 | 2,76 | 2,85 | 2,52% | 1.677.329,00 |
| 12.03.2026 | 2,77 | 2,85 | 2,76 | 2,78 | -0,71% | 1.965.396,00 |
| 11.03.2026 | 2,83 | 2,90 | 2,75 | 2,80 | -1,75% | 1.598.184,00 |
| 10.03.2026 | 2,83 | 2,87 | 2,72 | 2,85 | -2,40% | 3.285.318,00 |