3,060€
1,32%
Echtzeit-Aktienkurs Playtika Holding Corp.
Bid:
Ask:
Aktienkurse zur Playtika Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 3,10 | 3,17 | 3,07 | 3,12 | -0,32% | - |
| 04.05.2026 | 3,14 | 3,30 | 3,10 | 3,13 | 0,32% | - |
| 30.04.2026 | 2,99 | 3,14 | 2,95 | 3,12 | 4,00% | 2.052,00 |
| 29.04.2026 | 2,96 | 3,01 | 2,92 | 3,00 | 0,67% | 28,00 |
| 28.04.2026 | 2,88 | 3,01 | 2,88 | 2,98 | 1,36% | - |
| 27.04.2026 | 2,86 | 2,96 | 2,86 | 2,94 | 1,38% | - |
| 24.04.2026 | 2,78 | 2,90 | 2,78 | 2,90 | 3,94% | - |
| 23.04.2026 | 2,99 | 3,03 | 2,77 | 2,79 | -7,62% | - |
| 22.04.2026 | 3,05 | 3,08 | 2,98 | 3,02 | -0,66% | - |
| 21.04.2026 | 3,08 | 3,13 | 3,00 | 3,04 | -1,30% | 30,00 |
| 20.04.2026 | 3,05 | 3,13 | 3,02 | 3,08 | 0,65% | - |
| 17.04.2026 | 3,05 | 3,12 | 3,00 | 3,06 | 1,32% | - |
| 16.04.2026 | 2,94 | 3,04 | 2,93 | 3,02 | 3,42% | - |
| 15.04.2026 | 2,87 | 2,94 | 2,82 | 2,92 | 2,82% | - |
| 14.04.2026 | 2,75 | 2,86 | 2,72 | 2,84 | 4,41% | 56,00 |
| 13.04.2026 | 2,66 | 2,76 | 2,63 | 2,72 | 1,49% | - |
| 10.04.2026 | 2,72 | 2,74 | 2,64 | 2,68 | -1,47% | - |
| 09.04.2026 | 2,78 | 2,79 | 2,66 | 2,72 | -1,09% | - |
| 08.04.2026 | 2,73 | 2,82 | 2,71 | 2,75 | 1,48% | 6.975,00 |
| 07.04.2026 | 2,70 | 2,78 | 2,62 | 2,71 | 15,32% | 127,00 |
| 02.04.2026 | 2,34 | 2,38 | 2,30 | 2,35 | -1,26% | - |
| 01.04.2026 | 2,40 | 2,43 | 2,34 | 2,38 | -1,65% | - |
| 31.03.2026 | 2,40 | 2,44 | 2,36 | 2,42 | 2,54% | 87,00 |
| 30.03.2026 | 2,36 | 2,42 | 2,35 | 2,36 | 0,85% | 42,00 |
| 27.03.2026 | 2,58 | 2,58 | 2,34 | 2,34 | -8,59% | - |
| 26.03.2026 | 2,48 | 2,60 | 2,48 | 2,56 | 1,99% | - |
| 25.03.2026 | 2,49 | 2,54 | 2,45 | 2,51 | 1,62% | - |
| 24.03.2026 | 2,51 | 2,54 | 2,44 | 2,47 | -1,59% | - |
| 23.03.2026 | 2,42 | 2,54 | 2,42 | 2,51 | 2,87% | 42,00 |
| 20.03.2026 | 2,46 | 2,48 | 2,40 | 2,44 | 0,00% | - |
| 19.03.2026 | 2,46 | 2,52 | 2,40 | 2,44 | -2,01% | - |
| 18.03.2026 | 2,54 | 2,56 | 2,46 | 2,49 | -0,40% | 9.900,00 |
| 17.03.2026 | 2,44 | 2,55 | 2,42 | 2,50 | 1,63% | - |
| 16.03.2026 | 2,48 | 2,52 | 2,43 | 2,46 | -1,60% | 70,00 |
| 13.03.2026 | 2,40 | 2,50 | 2,38 | 2,50 | 3,73% | 58,00 |
| 12.03.2026 | 2,40 | 2,48 | 2,38 | 2,41 | -0,41% | 1.023,00 |
| 11.03.2026 | 2,46 | 2,48 | 2,37 | 2,42 | -1,22% | - |
| 10.03.2026 | 2,50 | 2,54 | 2,34 | 2,45 | -2,00% | - |
| 09.03.2026 | 2,40 | 2,52 | 2,35 | 2,50 | 4,17% | - |
| 06.03.2026 | 2,50 | 2,55 | 2,36 | 2,40 | -4,76% | 135,00 |
| 05.03.2026 | 2,36 | 2,54 | 2,32 | 2,52 | 7,69% | 280,00 |
| 04.03.2026 | 2,36 | 2,40 | 2,30 | 2,34 | -1,68% | - |
| 03.03.2026 | 2,36 | 2,46 | 2,31 | 2,38 | 0,00% | - |
| 02.03.2026 | 2,60 | 2,62 | 2,30 | 2,38 | -9,16% | 42,00 |
| 27.02.2026 | 2,88 | 2,88 | 2,60 | 2,62 | -8,71% | 2.880,00 |
| 26.02.2026 | 2,66 | 2,90 | 2,64 | 2,87 | 7,89% | - |
| 25.02.2026 | 2,57 | 2,68 | 2,56 | 2,66 | 2,70% | 87,00 |
| 24.02.2026 | 2,66 | 2,70 | 2,54 | 2,59 | -2,26% | - |
| 23.02.2026 | 2,92 | 2,98 | 2,64 | 2,65 | -10,17% | 70,00 |
| 20.02.2026 | 2,96 | 2,97 | 2,86 | 2,95 | 0,34% | - |
| 19.02.2026 | 2,92 | 2,98 | 2,90 | 2,94 | 0,68% | - |
| 18.02.2026 | 2,87 | 3,00 | 2,87 | 2,92 | 1,39% | - |
| 17.02.2026 | 2,79 | 2,90 | 2,76 | 2,88 | 3,97% | - |
| 16.02.2026 | 2,76 | 2,79 | 2,76 | 2,77 | -0,36% | 26,00 |
| 13.02.2026 | 2,78 | 2,92 | 2,76 | 2,78 | 0,00% | - |
| 12.02.2026 | 2,86 | 2,88 | 2,74 | 2,78 | -3,47% | 1.213,00 |
| 11.02.2026 | 3,00 | 3,10 | 2,84 | 2,88 | -5,26% | - |
| 10.02.2026 | 3,15 | 3,16 | 2,98 | 3,04 | -2,88% | 264,00 |
| 09.02.2026 | 3,01 | 3,16 | 2,94 | 3,13 | 3,64% | - |
| 06.02.2026 | 2,94 | 3,04 | 2,91 | 3,02 | 2,37% | 28,00 |
| 05.02.2026 | 2,91 | 2,99 | 2,88 | 2,95 | 1,37% | 1.528,00 |
| 04.02.2026 | 2,88 | 2,97 | 2,83 | 2,91 | 0,00% | - |
| 03.02.2026 | 3,03 | 3,07 | 2,83 | 2,91 | -3,96% | 2.890,00 |
| 02.02.2026 | 3,03 | 3,18 | 3,00 | 3,03 | -0,98% | - |
| 30.01.2026 | 3,05 | 3,14 | 2,99 | 3,06 | 0,99% | - |
| 29.01.2026 | 3,05 | 3,11 | 2,96 | 3,03 | -0,66% | 1.994,00 |
| 28.01.2026 | 2,98 | 3,08 | 2,94 | 3,05 | 3,39% | - |
| 27.01.2026 | 3,06 | 3,09 | 2,94 | 2,95 | -3,91% | - |
| 26.01.2026 | 3,01 | 3,11 | 2,98 | 3,07 | 1,66% | 117,00 |
| 23.01.2026 | 3,02 | 3,04 | 2,97 | 3,02 | 0,33% | - |
| 22.01.2026 | 3,01 | 3,09 | 2,97 | 3,01 | 0,33% | - |
| 21.01.2026 | 2,98 | 3,01 | 2,94 | 3,00 | 1,35% | 60,00 |
| 20.01.2026 | 3,03 | 3,04 | 2,90 | 2,96 | -1,00% | 4.480,00 |
| 19.01.2026 | 3,00 | 3,00 | 2,97 | 2,99 | -1,64% | - |
| 16.01.2026 | 3,04 | 3,09 | 3,00 | 3,04 | 0,00% | 8,00 |
| 15.01.2026 | 3,10 | 3,14 | 3,04 | 3,04 | -2,56% | 720,00 |
| 14.01.2026 | 3,12 | 3,17 | 3,02 | 3,12 | -1,58% | 2.931,00 |
| 13.01.2026 | 3,10 | 3,19 | 3,09 | 3,17 | 2,26% | 119,00 |
| 12.01.2026 | 3,09 | 3,15 | 3,04 | 3,10 | -0,32% | 765,00 |
| 09.01.2026 | 3,18 | 3,24 | 3,08 | 3,11 | -3,12% | - |
| 08.01.2026 | 3,17 | 3,22 | 3,11 | 3,21 | 0,63% | - |
| 07.01.2026 | 3,38 | 3,41 | 3,16 | 3,19 | -5,90% | 28,00 |
| 06.01.2026 | 3,44 | 3,47 | 3,34 | 3,39 | -2,31% | - |
| 05.01.2026 | 3,38 | 3,50 | 3,37 | 3,47 | 2,06% | - |
| 02.01.2026 | 3,39 | 3,43 | 3,33 | 3,40 | 1,49% | 876,00 |
| 30.12.2025 | 3,34 | 3,36 | 3,33 | 3,35 | 0,00% | - |
| 29.12.2025 | 3,34 | 3,43 | 3,32 | 3,35 | -1,18% | - |
| 23.12.2025 | 3,48 | 3,52 | 3,34 | 3,39 | -2,87% | - |
| 22.12.2025 | 3,53 | 3,57 | 3,43 | 3,49 | -1,13% | 30,00 |
| 19.12.2025 | 3,49 | 3,55 | 3,45 | 3,53 | 1,15% | - |
| 18.12.2025 | 3,50 | 3,56 | 3,46 | 3,49 | 0,00% | - |
| 17.12.2025 | 3,57 | 3,60 | 3,46 | 3,49 | -1,69% | - |
| 16.12.2025 | 3,49 | 3,58 | 3,47 | 3,55 | 1,72% | 58,00 |
| 15.12.2025 | 3,61 | 3,64 | 3,47 | 3,49 | -3,32% | 2.004,00 |
| 12.12.2025 | 3,65 | 3,71 | 3,59 | 3,61 | -1,10% | - |
| 11.12.2025 | 3,72 | 3,77 | 3,63 | 3,65 | -3,18% | - |
| 10.12.2025 | 3,70 | 3,77 | 3,64 | 3,77 | 2,17% | - |
| 09.12.2025 | 3,64 | 3,70 | 3,60 | 3,69 | 1,10% | - |
| 08.12.2025 | 3,64 | 3,69 | 3,59 | 3,65 | 0,00% | 28,00 |
| 05.12.2025 | 3,61 | 3,67 | 3,59 | 3,65 | 0,83% | - |