1,140€
-0,87%
Echtzeit-Aktienkurs PLAYSTUDIOS A DL-,0001
Bid:
Ask:
Aktienkurse zur PLAYSTUDIOS A DL-,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 1,16 | 1,17 | 1,13 | 1,14 | -0,87% | - |
| 01.07.2025 | 1,11 | 1,16 | 1,11 | 1,15 | 4,55% | - |
| 30.06.2025 | 1,12 | 1,16 | 1,10 | 1,10 | -2,22% | - |
| 27.06.2025 | 1,13 | 1,17 | 1,11 | 1,13 | -0,88% | - |
| 26.06.2025 | 1,18 | 1,21 | 1,11 | 1,14 | -3,81% | - |
| 25.06.2025 | 1,18 | 1,21 | 1,16 | 1,18 | 0,43% | - |
| 24.06.2025 | 1,19 | 1,21 | 1,11 | 1,18 | -1,26% | - |
| 23.06.2025 | 1,22 | 1,24 | 1,16 | 1,19 | -2,06% | - |
| 20.06.2025 | 1,24 | 1,28 | 1,21 | 1,22 | -1,62% | - |
| 19.06.2025 | 1,25 | 1,25 | 1,24 | 1,24 | -0,40% | - |
| 18.06.2025 | 1,24 | 1,26 | 1,22 | 1,24 | 0,81% | - |
| 17.06.2025 | 1,23 | 1,27 | 1,22 | 1,23 | 1,23% | - |
| 16.06.2025 | 1,26 | 1,28 | 1,20 | 1,22 | -3,57% | - |
| 13.06.2025 | 1,30 | 1,34 | 1,26 | 1,26 | -2,33% | - |
| 12.06.2025 | 1,31 | 1,37 | 1,27 | 1,29 | -1,53% | - |
| 11.06.2025 | 1,30 | 1,35 | 1,27 | 1,31 | -0,76% | - |
| 10.06.2025 | 1,31 | 1,34 | 1,31 | 1,32 | 0,76% | - |
| 09.06.2025 | 1,28 | 1,32 | 1,28 | 1,31 | 1,55% | - |
| 06.06.2025 | 1,28 | 1,35 | 1,28 | 1,29 | 0,78% | - |
| 05.06.2025 | 1,28 | 1,33 | 1,25 | 1,28 | 0,00% | - |
| 04.06.2025 | 1,37 | 1,37 | 1,25 | 1,28 | -6,57% | - |
| 03.06.2025 | 1,17 | 1,38 | 1,17 | 1,37 | 16,60% | - |
| 02.06.2025 | 1,19 | 1,26 | 1,18 | 1,18 | -0,84% | - |
| 30.05.2025 | 1,19 | 1,27 | 1,18 | 1,19 | -2,87% | - |
| 29.05.2025 | 1,20 | 1,25 | 1,19 | 1,22 | 2,52% | - |
| 28.05.2025 | 1,26 | 1,32 | 1,19 | 1,19 | -5,93% | - |
| 27.05.2025 | 1,25 | 1,37 | 1,25 | 1,27 | 1,20% | - |
| 26.05.2025 | 1,25 | 1,26 | 1,24 | 1,25 | -3,10% | - |
| 23.05.2025 | 1,20 | 1,41 | 1,18 | 1,29 | 7,50% | - |
| 22.05.2025 | 1,24 | 1,27 | 1,19 | 1,20 | -2,44% | - |
| 21.05.2025 | 1,31 | 1,32 | 1,23 | 1,23 | -6,46% | - |
| 20.05.2025 | 1,33 | 1,35 | 1,31 | 1,32 | -1,13% | - |
| 19.05.2025 | 1,35 | 3,12 | 1,30 | 1,33 | -1,85% | - |
| 16.05.2025 | 1,40 | 2,19 | 1,36 | 1,36 | -3,21% | - |
| 15.05.2025 | 1,41 | 3,34 | 1,37 | 1,40 | 1,08% | - |
| 14.05.2025 | 1,42 | 1,50 | 1,25 | 1,39 | -3,82% | - |
| 13.05.2025 | 1,51 | 1,62 | 1,44 | 1,44 | -4,64% | - |
| 12.05.2025 | 1,39 | 1,52 | 1,39 | 1,51 | 9,03% | - |
| 09.05.2025 | 1,30 | 1,44 | 1,26 | 1,39 | 6,95% | - |
| 08.05.2025 | 1,19 | 1,30 | 1,19 | 1,30 | 6,58% | - |
| 07.05.2025 | 1,17 | 1,22 | 1,16 | 1,22 | 4,74% | - |
| 06.05.2025 | 1,24 | 1,28 | 1,16 | 1,16 | -6,07% | - |
| 05.05.2025 | 1,22 | 1,24 | 1,17 | 1,24 | 1,65% | - |
| 02.05.2025 | 1,12 | 1,23 | 1,11 | 1,22 | 8,97% | - |
| 30.04.2025 | 1,10 | 1,20 | 1,09 | 1,12 | 0,90% | - |
| 29.04.2025 | 1,10 | 1,12 | 1,09 | 1,11 | 1,38% | - |
| 28.04.2025 | 1,11 | 1,14 | 1,09 | 1,09 | -3,11% | - |
| 25.04.2025 | 1,08 | 1,13 | 1,08 | 1,13 | 1,81% | - |
| 24.04.2025 | 1,10 | 1,13 | 1,09 | 1,11 | 1,38% | - |
| 23.04.2025 | 1,10 | 1,15 | 1,09 | 1,09 | -2,24% | - |
| 22.04.2025 | 1,09 | 1,14 | 1,06 | 1,12 | -1,33% | - |
| 17.04.2025 | 1,14 | 1,16 | 1,13 | 1,13 | -1,31% | - |
| 16.04.2025 | 1,13 | 1,16 | 1,11 | 1,15 | 0,88% | - |
| 15.04.2025 | 1,09 | 1,16 | 1,09 | 1,14 | 3,18% | - |
| 14.04.2025 | 1,18 | 1,19 | 1,08 | 1,10 | -5,98% | - |
| 11.04.2025 | 1,15 | 1,19 | 1,09 | 1,17 | 4,93% | - |
| 10.04.2025 | 1,17 | 1,20 | 1,10 | 1,12 | -5,91% | - |
| 09.04.2025 | 1,15 | 1,26 | 1,13 | 1,19 | 1,72% | - |
| 08.04.2025 | 1,22 | 1,29 | 1,14 | 1,17 | -5,28% | - |
| 07.04.2025 | 1,14 | 1,26 | 1,08 | 1,23 | 7,42% | - |
| 04.04.2025 | 1,06 | 1,15 | 1,03 | 1,15 | 7,51% | - |
| 03.04.2025 | 1,15 | 1,16 | 1,03 | 1,07 | -7,79% | - |
| 02.04.2025 | 1,13 | 1,17 | 1,11 | 1,16 | -0,86% | - |
| 01.04.2025 | 1,17 | 1,24 | 1,14 | 1,17 | -1,27% | - |
| 31.03.2025 | 1,20 | 1,25 | 1,18 | 1,18 | -3,28% | - |
| 28.03.2025 | 1,28 | 1,32 | 1,21 | 1,22 | -4,69% | - |
| 27.03.2025 | 1,33 | 1,37 | 1,28 | 1,28 | -4,48% | - |
| 26.03.2025 | 1,22 | 1,35 | 1,22 | 1,34 | 8,94% | - |
| 25.03.2025 | 1,22 | 1,30 | 1,22 | 1,23 | 0,82% | 1,00 |
| 24.03.2025 | 1,18 | 1,24 | 1,18 | 1,22 | 2,52% | - |
| 21.03.2025 | 1,20 | 1,26 | 1,16 | 1,19 | -0,83% | - |
| 20.03.2025 | 1,19 | 1,22 | 1,17 | 1,20 | 0,84% | - |
| 19.03.2025 | 1,14 | 1,19 | 1,12 | 1,19 | 4,39% | - |
| 18.03.2025 | 1,10 | 1,21 | 1,09 | 1,14 | 3,64% | - |
| 17.03.2025 | 1,13 | 1,16 | 1,10 | 1,10 | -2,65% | - |
| 14.03.2025 | 1,06 | 1,15 | 1,06 | 1,13 | 5,61% | - |
| 13.03.2025 | 1,10 | 1,13 | 1,06 | 1,07 | -0,93% | - |
| 12.03.2025 | 1,21 | 1,23 | 1,08 | 1,08 | -18,18% | - |
| 11.03.2025 | 1,38 | 1,38 | 1,30 | 1,32 | 14,29% | 3.000,00 |
| 10.03.2025 | 1,44 | 1,46 | 1,13 | 1,16 | -19,23% | - |
| 07.03.2025 | 1,42 | 1,45 | 1,41 | 1,43 | 0,70% | - |
| 06.03.2025 | 1,45 | 1,48 | 1,42 | 1,42 | -3,40% | - |
| 05.03.2025 | 1,48 | 1,52 | 1,43 | 1,47 | -1,34% | - |
| 04.03.2025 | 1,44 | 1,51 | 1,43 | 1,49 | 2,76% | - |
| 03.03.2025 | 1,57 | 1,57 | 1,44 | 1,45 | -7,05% | - |
| 28.02.2025 | 1,53 | 1,57 | 1,51 | 1,56 | 1,30% | - |
| 27.02.2025 | 1,59 | 1,62 | 1,53 | 1,54 | -3,14% | - |
| 26.02.2025 | 1,63 | 1,67 | 1,58 | 1,59 | -2,45% | - |
| 25.02.2025 | 1,67 | 1,68 | 1,62 | 1,63 | -2,40% | - |
| 24.02.2025 | 1,63 | 1,71 | 1,62 | 1,67 | 1,21% | - |
| 21.02.2025 | 1,68 | 1,72 | 1,65 | 1,65 | -1,20% | - |
| 20.02.2025 | 1,67 | 1,68 | 1,63 | 1,67 | 0,00% | - |
| 19.02.2025 | 1,71 | 1,78 | 1,66 | 1,67 | -2,34% | - |
| 18.02.2025 | 1,70 | 1,79 | 1,70 | 1,71 | 0,59% | - |
| 17.02.2025 | 1,67 | 1,70 | 1,67 | 1,70 | 0,59% | - |
| 14.02.2025 | 1,73 | 1,76 | 1,67 | 1,69 | -2,31% | - |
| 13.02.2025 | 1,65 | 1,74 | 1,64 | 1,73 | 4,85% | - |
| 12.02.2025 | 1,67 | 1,70 | 1,65 | 1,65 | -1,79% | - |
| 11.02.2025 | 1,71 | 1,72 | 1,67 | 1,68 | -1,75% | - |
| 10.02.2025 | 1,67 | 1,74 | 1,67 | 1,71 | 1,79% | - |