2,476$
-3,09%
Echtzeit-Aktienkurs Playtika Holding Corp
Bid:
Ask:
Aktienkurse zur Playtika Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 2,58 | 2,62 | 2,44 | 2,49 | -2,74% | 929.659,00 |
| 11.11.2026 | 2,67 | 2,71 | 2,54 | 2,56 | -6,41% | 1.735.839,00 |
| 10.11.2026 | 2,55 | 2,75 | 2,49 | 2,73 | 5,81% | 1.612.506,00 |
| 09.11.2026 | 2,44 | 2,60 | 2,44 | 2,58 | 5,74% | 3.201.761,00 |
| 06.11.2026 | 2,26 | 2,48 | 2,23 | 2,44 | 5,63% | 2.351.548,00 |
| 05.11.2026 | 2,33 | 2,52 | 2,23 | 2,31 | 9,48% | 3.446.618,00 |
| 04.11.2026 | 2,05 | 2,19 | 2,05 | 2,11 | 5,50% | 1.209.810,00 |
| 03.11.2026 | 2,02 | 2,06 | 2,00 | 2,00 | -0,99% | 1.165.286,00 |
| 02.11.2026 | 1,98 | 2,08 | 1,96 | 2,02 | 2,02% | 1.199.050,00 |
| 30.10.2026 | 1,94 | 2,02 | 1,89 | 1,98 | 0,51% | 1.518.102,00 |
| 29.10.2026 | 2,05 | 2,05 | 1,96 | 1,97 | -3,43% | 1.193.848,00 |
| 28.10.2026 | 2,05 | 2,07 | 1,99 | 2,04 | -0,97% | 1.786.475,00 |
| 27.10.2026 | 2,04 | 2,06 | 2,02 | 2,06 | 0,98% | 1.824.551,00 |
| 26.10.2026 | 2,05 | 2,05 | 1,98 | 2,04 | -1,21% | 913.143,00 |
| 23.10.2026 | 2,04 | 2,08 | 2,01 | 2,07 | 0,73% | 1.532.321,00 |
| 22.10.2026 | 2,05 | 2,11 | 2,05 | 2,05 | -0,49% | 1.183.383,00 |
| 21.10.2026 | 2,08 | 2,08 | 2,04 | 2,06 | -0,48% | 859.886,00 |
| 20.10.2026 | 2,08 | 2,16 | 2,05 | 2,07 | 0,24% | 1.072.248,00 |
| 19.10.2026 | 2,10 | 2,12 | 2,06 | 2,07 | -2,13% | 1.092.351,00 |
| 16.10.2026 | 2,18 | 2,22 | 2,09 | 2,11 | -2,99% | 790.650,00 |
| 15.10.2026 | 2,07 | 2,22 | 2,07 | 2,18 | 6,36% | 1.457.962,00 |
| 14.10.2026 | 2,23 | 2,23 | 2,04 | 2,05 | -6,62% | 1.163.289,00 |
| 13.10.2026 | 2,25 | 2,28 | 2,17 | 2,19 | -1,79% | 1.071.881,00 |
| 12.10.2026 | 2,32 | 2,32 | 2,21 | 2,23 | -2,62% | 934.765,00 |
| 09.10.2026 | 2,30 | 2,31 | 2,26 | 2,29 | -0,43% | 857.767,00 |
| 08.10.2026 | 2,29 | 2,35 | 2,29 | 2,30 | -0,86% | 962.939,00 |
| 07.10.2026 | 2,26 | 2,33 | 2,26 | 2,32 | 1,09% | 768.546,00 |
| 06.10.2026 | 2,19 | 2,30 | 2,18 | 2,30 | 4,79% | 1.191.821,00 |
| 05.10.2026 | 2,18 | 2,20 | 2,13 | 2,19 | 0,46% | 849.629,00 |
| 02.10.2026 | 2,18 | 2,22 | 2,18 | 2,18 | 0,46% | 894.365,00 |
| 01.10.2026 | 2,15 | 2,18 | 2,09 | 2,17 | 1,40% | 1.229.245,00 |
| 30.09.2026 | 2,15 | 2,17 | 2,13 | 2,14 | -0,93% | 992.570,00 |
| 29.09.2026 | 2,13 | 2,20 | 2,12 | 2,16 | 0,93% | 801.924,00 |
| 28.09.2026 | 2,13 | 2,16 | 2,07 | 2,14 | 0,47% | 831.809,00 |
| 25.09.2026 | 2,16 | 2,20 | 2,13 | 2,13 | -1,84% | 485.422,00 |
| 24.09.2026 | 2,20 | 2,20 | 2,10 | 2,17 | -2,03% | 1.595.045,00 |
| 23.09.2026 | 2,31 | 2,33 | 2,20 | 2,22 | -4,53% | 796.260,00 |
| 22.09.2026 | 2,35 | 2,36 | 2,28 | 2,32 | 0,00% | 821.152,00 |
| 21.09.2026 | 2,22 | 2,35 | 2,22 | 2,32 | 4,98% | 1.031.971,00 |
| 18.09.2026 | 2,40 | 2,40 | 2,19 | 2,21 | -4,33% | 3.010.964,00 |
| 17.09.2026 | 2,35 | 2,37 | 2,28 | 2,31 | -0,86% | 1.049.657,00 |
| 16.09.2026 | 2,36 | 2,40 | 2,31 | 2,33 | -1,69% | 1.123.761,00 |
| 15.09.2026 | 2,38 | 2,39 | 2,33 | 2,37 | -0,42% | 823.699,00 |
| 14.09.2026 | 2,33 | 2,40 | 2,31 | 2,38 | 3,03% | 1.154.643,00 |
| 11.09.2026 | 2,25 | 2,35 | 2,24 | 2,31 | 4,29% | 1.125.581,00 |
| 10.09.2026 | 2,26 | 2,28 | 2,21 | 2,22 | -2,21% | 974.345,00 |
| 09.09.2026 | 2,21 | 2,29 | 2,20 | 2,27 | 2,03% | 1.491.796,00 |
| 08.09.2026 | 2,26 | 2,26 | 2,15 | 2,22 | 0,91% | 847.086,00 |
| 04.09.2026 | 2,21 | 2,23 | 2,19 | 2,20 | -1,79% | 964.871,00 |
| 03.09.2026 | 2,21 | 2,29 | 2,21 | 2,24 | 0,00% | 1.196.134,00 |
| 02.09.2026 | 2,19 | 2,26 | 2,17 | 2,24 | 2,05% | 1.509.190,00 |
| 01.09.2026 | 2,25 | 2,26 | 2,17 | 2,20 | -3,52% | 2.253.085,00 |
| 31.08.2026 | 2,28 | 2,33 | 2,25 | 2,28 | -1,94% | 1.152.549,00 |
| 28.08.2026 | 2,34 | 2,34 | 2,28 | 2,32 | 0,65% | 783.925,00 |
| 27.08.2026 | 2,46 | 2,46 | 2,26 | 2,31 | -4,36% | 1.859.875,00 |
| 26.08.2026 | 2,42 | 2,45 | 2,36 | 2,41 | -1,63% | 1.318.872,00 |
| 25.08.2026 | 2,40 | 2,46 | 2,37 | 2,45 | 1,03% | 1.120.620,00 |
| 24.08.2026 | 2,36 | 2,47 | 2,30 | 2,43 | 2,32% | 1.816.513,00 |
| 21.08.2026 | 2,35 | 2,40 | 2,29 | 2,37 | 0,64% | 1.336.428,00 |
| 20.08.2026 | 2,35 | 2,44 | 2,32 | 2,36 | 0,00% | 1.602.969,00 |
| 19.08.2026 | 2,30 | 2,40 | 2,25 | 2,36 | 5,13% | 2.700.879,00 |
| 18.08.2026 | 2,26 | 2,29 | 2,09 | 2,24 | -0,88% | 2.052.722,00 |
| 17.08.2026 | 2,49 | 2,53 | 2,26 | 2,26 | -9,96% | 2.077.204,00 |
| 14.08.2026 | 2,49 | 2,54 | 2,45 | 2,51 | -0,40% | 2.217.498,00 |
| 13.08.2026 | 2,40 | 2,53 | 2,35 | 2,52 | 6,78% | 2.005.481,00 |
| 12.08.2026 | 2,63 | 2,63 | 2,35 | 2,36 | -11,78% | 3.009.418,00 |
| 11.08.2026 | 2,76 | 2,79 | 2,50 | 2,68 | -4,46% | 3.408.435,00 |
| 10.08.2026 | 2,95 | 2,96 | 2,79 | 2,80 | -4,76% | 2.752.645,00 |
| 07.08.2026 | 3,26 | 3,29 | 2,91 | 2,94 | -10,64% | 2.637.326,00 |
| 06.08.2026 | 3,47 | 3,56 | 3,17 | 3,29 | -15,64% | 3.019.979,00 |
| 05.08.2026 | 4,05 | 4,07 | 3,87 | 3,90 | -4,06% | 1.036.316,00 |
| 04.08.2026 | 4,05 | 4,10 | 4,01 | 4,07 | 0,12% | 1.261.999,00 |
| 03.08.2026 | 4,07 | 4,19 | 4,05 | 4,06 | 1,75% | 902.980,00 |
| 31.07.2026 | 3,95 | 4,05 | 3,90 | 3,99 | 0,50% | 695.349,00 |
| 30.07.2026 | 4,03 | 4,06 | 3,92 | 3,97 | -1,73% | 1.044.874,00 |
| 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 |