2,270€
-2,58%
Echtzeit-Aktienkurs Playtika Holding Corp
Bid:
Ask:
Aktienkurse zur Playtika Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 2,32 | 2,40 | 2,21 | 2,27 | -2,58% | - |
| 11.11.2026 | 2,44 | 2,52 | 2,30 | 2,33 | -3,32% | 5.500,00 |
| 10.11.2026 | 2,30 | 2,47 | 2,21 | 2,41 | 5,24% | 1.000,00 |
| 09.11.2026 | 2,19 | 2,33 | 2,16 | 2,29 | 5,53% | 2.085,00 |
| 06.11.2026 | 2,08 | 2,24 | 2,01 | 2,17 | 6,63% | - |
| 05.11.2026 | 1,90 | 2,26 | 1,88 | 2,04 | 7,11% | 1.200,00 |
| 04.11.2026 | 1,78 | 1,96 | 1,78 | 1,90 | 5,56% | 2.625,00 |
| 03.11.2026 | 1,82 | 1,85 | 1,79 | 1,80 | -1,10% | - |
| 02.11.2026 | 1,78 | 1,86 | 1,74 | 1,82 | 2,82% | 14.000,00 |
| 30.10.2026 | 1,78 | 1,81 | 1,69 | 1,77 | -1,12% | 8.000,00 |
| 29.10.2026 | 1,81 | 1,85 | 1,76 | 1,79 | -2,72% | - |
| 28.10.2026 | 1,84 | 1,86 | 1,79 | 1,84 | 0,00% | - |
| 27.10.2026 | 1,83 | 1,86 | 1,82 | 1,84 | 1,10% | - |
| 26.10.2026 | 1,85 | 1,86 | 1,77 | 1,82 | -1,09% | 4.800,00 |
| 23.10.2026 | 1,84 | 1,86 | 1,80 | 1,84 | -0,54% | - |
| 22.10.2026 | 1,82 | 1,89 | 1,80 | 1,85 | 0,54% | - |
| 21.10.2026 | 1,86 | 1,86 | 1,82 | 1,84 | -0,54% | - |
| 20.10.2026 | 1,84 | 1,92 | 1,83 | 1,85 | 0,00% | - |
| 19.10.2026 | 1,89 | 1,92 | 1,84 | 1,85 | -1,60% | - |
| 16.10.2026 | 1,94 | 1,97 | 1,86 | 1,88 | -3,09% | - |
| 15.10.2026 | 1,95 | 1,97 | 1,94 | 1,94 | 5,43% | - |
| 14.10.2026 | 1,95 | 1,97 | 1,83 | 1,84 | -6,12% | - |
| 13.10.2026 | 1,99 | 2,04 | 1,95 | 1,96 | -2,49% | - |
| 12.10.2026 | 2,06 | 2,09 | 1,98 | 2,01 | -2,90% | 700,00 |
| 09.10.2026 | 2,05 | 2,09 | 2,02 | 2,07 | 0,00% | - |
| 08.10.2026 | 2,08 | 2,10 | 2,03 | 2,07 | -0,96% | - |
| 07.10.2026 | 2,01 | 2,09 | 1,99 | 2,09 | 3,72% | - |
| 06.10.2026 | 1,94 | 2,05 | 1,94 | 2,02 | 3,87% | - |
| 05.10.2026 | 1,97 | 1,97 | 1,91 | 1,94 | -0,51% | - |
| 02.10.2026 | 1,93 | 1,96 | 1,91 | 1,95 | 1,56% | - |
| 01.10.2026 | 1,91 | 1,94 | 1,86 | 1,92 | 0,52% | - |
| 30.09.2026 | 1,91 | 1,92 | 1,87 | 1,91 | 0,53% | - |
| 29.09.2026 | 1,87 | 1,94 | 1,86 | 1,90 | 1,60% | - |
| 28.09.2026 | 1,87 | 1,90 | 1,83 | 1,87 | -1,06% | - |
| 25.09.2026 | 1,90 | 1,93 | 1,87 | 1,89 | -1,05% | - |
| 24.09.2026 | 1,93 | 1,94 | 1,86 | 1,91 | -2,30% | - |
| 23.09.2026 | 2,04 | 2,05 | 1,94 | 1,96 | -4,17% | - |
| 22.09.2026 | 2,00 | 2,07 | 1,99 | 2,04 | 1,24% | 16,00 |
| 21.09.2026 | 1,94 | 2,04 | 1,93 | 2,02 | 5,22% | - |
| 18.09.2026 | 2,03 | 2,09 | 1,91 | 1,92 | -4,25% | - |
| 17.09.2026 | 2,03 | 2,07 | 1,98 | 2,00 | -1,96% | - |
| 16.09.2026 | 2,04 | 2,08 | 2,00 | 2,04 | 0,00% | - |
| 15.09.2026 | 2,07 | 2,09 | 2,02 | 2,04 | -0,97% | - |
| 14.09.2026 | 2,00 | 2,08 | 1,96 | 2,06 | 3,00% | - |
| 11.09.2026 | 1,92 | 2,02 | 1,92 | 2,00 | 5,26% | 5.555,00 |
| 10.09.2026 | 1,95 | 1,96 | 1,90 | 1,90 | -1,81% | - |
| 09.09.2026 | 1,91 | 1,96 | 1,88 | 1,94 | 1,04% | 1.350,00 |
| 08.09.2026 | 1,90 | 1,95 | 1,85 | 1,92 | 0,79% | - |
| 07.09.2026 | 1,90 | 1,91 | 1,90 | 1,90 | -0,26% | - |
| 04.09.2026 | 1,94 | 1,95 | 1,89 | 1,91 | -1,80% | - |
| 03.09.2026 | 1,93 | 1,97 | 1,90 | 1,94 | 0,78% | 936,00 |
| 02.09.2026 | 1,90 | 1,95 | 1,88 | 1,93 | 1,58% | - |
| 01.09.2026 | 1,95 | 1,96 | 1,87 | 1,90 | -2,82% | - |
| 31.08.2026 | 1,99 | 2,03 | 1,94 | 1,95 | -2,50% | - |
| 28.08.2026 | 1,98 | 2,01 | 1,96 | 2,00 | 1,27% | - |
| 27.08.2026 | 2,09 | 2,13 | 1,94 | 1,98 | -5,95% | 600,00 |
| 26.08.2026 | 2,11 | 2,11 | 2,02 | 2,10 | 0,00% | - |
| 25.08.2026 | 2,09 | 2,12 | 2,02 | 2,10 | 1,94% | 732,00 |
| 24.08.2026 | 2,02 | 2,12 | 1,97 | 2,06 | 1,98% | - |
| 21.08.2026 | 2,01 | 2,06 | 1,96 | 2,02 | 0,00% | 39,00 |
| 20.08.2026 | 2,02 | 2,08 | 2,01 | 2,02 | 1,25% | 7.500,00 |
| 19.08.2026 | 1,93 | 2,06 | 1,92 | 2,00 | -36,06% | - |
| 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% | - |