3,080€
1,65%
Echtzeit-Aktienkurs Playtika Holding Corp.
Bid:
Ask:
Aktienkurse zur Playtika Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 3,03 | 3,09 | 3,03 | 3,08 | 1,65% | - |
| 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% | - |
| 21.01.2026 | 2,99 | 2,99 | 2,97 | 2,98 | 0,34% | - |
| 20.01.2026 | 2,99 | 3,02 | 2,97 | 2,97 | -0,34% | - |
| 19.01.2026 | 3,01 | 3,01 | 2,98 | 2,98 | -2,30% | 830,00 |
| 16.01.2026 | 3,07 | 3,07 | 3,05 | 3,05 | -2,56% | - |
| 15.01.2026 | 3,13 | 3,13 | 3,11 | 3,13 | 0,32% | - |
| 14.01.2026 | 3,15 | 3,17 | 3,03 | 3,12 | -0,64% | 975,00 |
| 13.01.2026 | 3,13 | 3,17 | 3,09 | 3,14 | 1,95% | - |
| 12.01.2026 | 3,13 | 3,13 | 3,07 | 3,08 | -4,05% | - |
| 09.01.2026 | 3,19 | 3,21 | 3,19 | 3,21 | 2,23% | - |
| 08.01.2026 | 3,21 | 3,22 | 3,12 | 3,14 | -2,18% | - |
| 07.01.2026 | 3,39 | 3,41 | 3,18 | 3,21 | -7,23% | - |
| 06.01.2026 | 3,47 | 3,47 | 3,46 | 3,46 | 1,47% | - |
| 05.01.2026 | 3,39 | 3,41 | 3,39 | 3,41 | 1,19% | - |
| 02.01.2026 | 3,34 | 3,37 | 3,34 | 3,37 | 0,60% | - |
| 30.12.2025 | 3,34 | 3,35 | 3,34 | 3,35 | 1,21% | - |
| 29.12.2025 | 3,33 | 3,45 | 3,31 | 3,31 | -5,16% | - |
| 23.12.2025 | 3,50 | 3,50 | 3,49 | 3,49 | -0,85% | - |
| 22.12.2025 | 3,51 | 3,56 | 3,51 | 3,52 | 0,57% | - |
| 19.12.2025 | 3,53 | 3,53 | 3,50 | 3,50 | 0,29% | - |
| 18.12.2025 | 3,49 | 3,55 | 3,47 | 3,49 | -3,06% | - |
| 17.12.2025 | 3,55 | 3,60 | 3,55 | 3,60 | 3,75% | - |
| 16.12.2025 | 3,50 | 3,50 | 3,47 | 3,47 | -4,67% | - |
| 15.12.2025 | 3,61 | 3,66 | 3,61 | 3,64 | -1,36% | - |
| 12.12.2025 | 3,67 | 3,69 | 3,64 | 3,69 | -0,27% | - |
| 11.12.2025 | 3,75 | 3,75 | 3,69 | 3,70 | -1,60% | - |
| 10.12.2025 | 3,70 | 3,77 | 3,65 | 3,76 | 3,30% | - |