3,060€
5,52%
Echtzeit-Aktienkurs Playtika Holding Corp
Bid:
Ask:
Aktienkurse zur Playtika Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 3,03 | 3,12 | 3,03 | 3,12 | 7,59% | - |
| 17.06.2026 | 2,90 | 2,91 | 2,88 | 2,90 | 5,07% | - |
| 15.06.2026 | 2,72 | 2,76 | 2,71 | 2,76 | 1,85% | - |
| 12.06.2026 | 2,73 | 2,73 | 2,69 | 2,71 | -1,45% | - |
| 11.06.2026 | 2,74 | 2,75 | 2,74 | 2,75 | -0,36% | - |
| 10.06.2026 | 2,73 | 2,78 | 2,62 | 2,76 | 3,76% | - |
| 09.06.2026 | 2,64 | 2,66 | 2,64 | 2,66 | -0,75% | - |
| 05.06.2026 | 2,71 | 2,71 | 2,68 | 2,68 | -2,55% | - |
| 04.06.2026 | 2,77 | 2,77 | 2,75 | 2,75 | -7,41% | - |
| 03.06.2026 | 2,91 | 2,97 | 2,91 | 2,97 | -3,88% | - |
| 02.06.2026 | 3,11 | 3,11 | 3,09 | 3,09 | 0,32% | - |
| 01.06.2026 | 3,23 | 3,25 | 3,01 | 3,08 | 0,65% | - |
| 29.05.2026 | 3,08 | 3,08 | 3,05 | 3,06 | -0,65% | - |
| 28.05.2026 | 3,06 | 3,08 | 3,06 | 3,08 | 5,48% | - |
| 26.05.2026 | 2,98 | 2,98 | 2,92 | 2,92 | -2,01% | - |
| 25.05.2026 | 2,94 | 2,98 | 2,94 | 2,98 | 0,00% | - |
| 22.05.2026 | 2,98 | 2,99 | 2,98 | 2,98 | -0,33% | - |
| 21.05.2026 | 2,97 | 3,01 | 2,97 | 2,99 | -1,32% | - |
| 20.05.2026 | 3,04 | 3,04 | 3,03 | 3,03 | -5,02% | - |
| 19.05.2026 | 3,21 | 3,21 | 3,19 | 3,19 | 3,91% | - |
| 18.05.2026 | 3,07 | 3,07 | 3,05 | 3,07 | -3,46% | - |
| 15.05.2026 | 3,16 | 3,18 | 3,13 | 3,18 | 2,91% | - |
| 14.05.2026 | 3,07 | 3,09 | 3,07 | 3,09 | -3,13% | - |
| 13.05.2026 | 3,19 | 3,20 | 3,19 | 3,19 | 0,63% | - |
| 12.05.2026 | 3,16 | 3,17 | 3,16 | 3,17 | -0,63% | - |
| 11.05.2026 | 3,08 | 3,28 | 3,05 | 3,19 | 3,91% | - |
| 08.05.2026 | 3,03 | 3,09 | 3,03 | 3,07 | 1,32% | - |
| 07.05.2026 | 3,05 | 3,05 | 3,03 | 3,03 | -3,19% | - |
| 06.05.2026 | 3,12 | 3,14 | 3,11 | 3,13 | 0,00% | - |
| 05.05.2026 | 3,12 | 3,13 | 3,12 | 3,13 | -0,32% | - |
| 04.05.2026 | 3,17 | 3,29 | 3,11 | 3,14 | 5,02% | 2.030,00 |
| 30.04.2026 | 3,00 | 3,00 | 2,99 | 2,99 | 0,00% | - |
| 29.04.2026 | 2,97 | 2,99 | 2,97 | 2,99 | 2,75% | - |
| 28.04.2026 | 2,92 | 2,92 | 2,91 | 2,91 | -0,34% | - |
| 27.04.2026 | 2,90 | 2,96 | 2,87 | 2,92 | 3,91% | 50,00 |
| 24.04.2026 | 2,79 | 2,81 | 2,79 | 2,81 | -6,64% | - |
| 23.04.2026 | 3,02 | 3,02 | 3,01 | 3,01 | -1,31% | - |
| 22.04.2026 | 3,03 | 3,05 | 3,03 | 3,05 | -1,93% | - |
| 21.04.2026 | 3,10 | 3,11 | 3,10 | 3,11 | 1,63% | - |
| 20.04.2026 | 3,08 | 3,08 | 3,05 | 3,06 | 0,99% | - |
| 17.04.2026 | 3,03 | 3,15 | 2,98 | 3,03 | 3,41% | - |
| 16.04.2026 | 2,92 | 2,93 | 2,92 | 2,93 | -0,34% | - |
| 15.04.2026 | 2,85 | 2,94 | 2,82 | 2,94 | 3,52% | - |
| 14.04.2026 | 2,72 | 2,84 | 2,72 | 2,84 | 6,77% | - |
| 13.04.2026 | 2,67 | 2,67 | 2,66 | 2,66 | -2,21% | - |
| 10.04.2026 | 2,73 | 2,73 | 2,72 | 2,72 | -3,20% | - |
| 09.04.2026 | 2,81 | 2,82 | 2,81 | 2,81 | 3,31% | - |
| 08.04.2026 | 2,71 | 2,77 | 2,69 | 2,72 | -0,37% | - |
| 07.04.2026 | 2,37 | 2,74 | 2,37 | 2,73 | 14,71% | 1.000,00 |
| 02.04.2026 | 2,36 | 2,38 | 2,36 | 2,38 | -1,65% | - |
| 01.04.2026 | 2,40 | 2,42 | 2,40 | 2,42 | 0,83% | - |
| 31.03.2026 | 2,42 | 2,42 | 2,38 | 2,40 | -0,41% | - |
| 30.03.2026 | 2,37 | 2,45 | 2,37 | 2,41 | 1,69% | - |
| 27.03.2026 | 2,56 | 2,56 | 2,35 | 2,37 | -8,14% | - |
| 26.03.2026 | 2,50 | 2,58 | 2,48 | 2,58 | 2,79% | - |
| 25.03.2026 | 2,48 | 2,51 | 2,47 | 2,51 | -0,79% | - |
| 24.03.2026 | 2,52 | 2,53 | 2,51 | 2,53 | 4,55% | - |
| 23.03.2026 | 2,44 | 2,45 | 2,42 | 2,42 | -1,22% | - |
| 20.03.2026 | 2,46 | 2,46 | 2,44 | 2,45 | 0,00% | - |
| 19.03.2026 | 2,47 | 2,50 | 2,40 | 2,45 | -3,54% | - |
| 18.03.2026 | 2,51 | 2,54 | 2,51 | 2,54 | 0,40% | - |
| 17.03.2026 | 2,44 | 2,55 | 2,44 | 2,53 | 0,40% | - |
| 16.03.2026 | 2,50 | 2,52 | 2,50 | 2,52 | 5,00% | - |
| 13.03.2026 | 2,40 | 2,40 | 2,38 | 2,40 | 0,42% | - |
| 12.03.2026 | 2,42 | 2,46 | 2,39 | 2,39 | -1,24% | 48,00 |
| 11.03.2026 | 2,46 | 2,48 | 2,38 | 2,42 | 0,41% | - |
| 10.03.2026 | 2,52 | 2,52 | 2,34 | 2,41 | 0,42% | - |
| 09.03.2026 | 2,36 | 2,42 | 2,36 | 2,40 | 0,42% | - |
| 06.03.2026 | 2,52 | 2,55 | 2,36 | 2,39 | 0,42% | 550,00 |
| 05.03.2026 | 2,37 | 2,40 | 2,35 | 2,38 | 0,00% | - |
| 04.03.2026 | 2,38 | 2,38 | 2,36 | 2,38 | 0,00% | - |
| 03.03.2026 | 2,38 | 2,38 | 2,34 | 2,38 | -7,03% | - |
| 02.03.2026 | 2,58 | 2,62 | 2,56 | 2,56 | -10,80% | - |
| 27.02.2026 | 2,88 | 2,88 | 2,87 | 2,87 | 1,77% | - |
| 26.02.2026 | 2,67 | 2,89 | 2,67 | 2,82 | 8,46% | - |
| 25.02.2026 | 2,60 | 2,66 | 2,58 | 2,60 | -2,62% | - |
| 24.02.2026 | 2,68 | 2,68 | 2,67 | 2,67 | -8,87% | - |
| 23.02.2026 | 2,91 | 2,94 | 2,91 | 2,93 | -1,01% | - |
| 20.02.2026 | 2,94 | 2,98 | 2,87 | 2,96 | 1,02% | - |
| 19.02.2026 | 2,92 | 2,93 | 2,92 | 2,93 | 1,74% | - |
| 18.02.2026 | 2,87 | 2,89 | 2,87 | 2,88 | 2,86% | - |
| 17.02.2026 | 2,76 | 2,83 | 2,76 | 2,80 | 1,08% | - |
| 16.02.2026 | 2,78 | 2,78 | 2,77 | 2,77 | -2,81% | - |
| 13.02.2026 | 2,80 | 2,85 | 2,79 | 2,85 | 2,52% | - |
| 12.02.2026 | 2,88 | 2,90 | 2,74 | 2,78 | -9,74% | - |
| 11.02.2026 | 3,05 | 3,09 | 3,05 | 3,08 | -2,22% | - |
| 10.02.2026 | 3,14 | 3,15 | 3,13 | 3,15 | 2,27% | - |
| 09.02.2026 | 3,02 | 3,08 | 2,95 | 3,08 | 3,70% | - |
| 06.02.2026 | 2,95 | 2,97 | 2,91 | 2,97 | 1,02% | - |
| 05.02.2026 | 2,93 | 2,98 | 2,88 | 2,94 | -0,34% | - |
| 04.02.2026 | 2,91 | 2,95 | 2,91 | 2,95 | -3,59% | - |
| 03.02.2026 | 3,05 | 3,06 | 3,03 | 3,06 | 0,33% | - |
| 02.02.2026 | 3,05 | 3,09 | 3,04 | 3,05 | 1,33% | - |
| 30.01.2026 | 3,03 | 3,04 | 3,01 | 3,01 | -0,99% | - |
| 29.01.2026 | 3,04 | 3,08 | 2,95 | 3,04 | 2,01% | - |
| 28.01.2026 | 3,01 | 3,01 | 2,95 | 2,98 | -3,56% | - |
| 27.01.2026 | 3,07 | 3,09 | 3,07 | 3,09 | 3,34% | - |
| 26.01.2026 | 3,01 | 3,01 | 2,99 | 2,99 | -0,99% | - |
| 23.01.2026 | 3,01 | 3,03 | 2,99 | 3,02 | -1,31% | - |
| 22.01.2026 | 3,01 | 3,06 | 3,01 | 3,06 | 2,68% | - |