11,640$
0,17%
Echtzeit-Aktienkurs PlayAGS
Bid:
Ask:
Aktienkurse zur PlayAGS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 11,63 | 11,64 | 11,61 | 11,64 | 0,17% | 126.622,00 |
| 16.10.2024 | 11,60 | 11,66 | 11,58 | 11,62 | 0,17% | 435.559,00 |
| 15.10.2024 | 11,62 | 11,62 | 11,60 | 11,60 | 0,00% | 262.299,00 |
| 14.10.2024 | 11,60 | 11,62 | 11,60 | 11,60 | -0,17% | 95.256,00 |
| 11.10.2024 | 11,62 | 11,62 | 11,60 | 11,62 | 0,09% | 108.089,00 |
| 10.10.2024 | 11,61 | 11,62 | 11,60 | 11,61 | -0,43% | 283.199,00 |
| 09.10.2024 | 11,60 | 11,74 | 11,60 | 11,66 | 0,52% | 129.706,00 |
| 08.10.2024 | 11,63 | 11,72 | 11,58 | 11,60 | 0,09% | 263.694,00 |
| 07.10.2024 | 11,55 | 11,64 | 11,54 | 11,59 | 0,35% | 209.673,00 |
| 04.10.2024 | 11,51 | 11,57 | 11,50 | 11,55 | 0,43% | 104.827,00 |
| 03.10.2024 | 11,38 | 11,50 | 11,38 | 11,50 | 0,61% | 241.598,00 |
| 02.10.2024 | 11,38 | 11,43 | 11,38 | 11,43 | 0,18% | 156.339,00 |
| 01.10.2024 | 11,37 | 11,42 | 11,37 | 11,41 | 0,18% | 164.507,00 |
| 30.09.2024 | 11,36 | 11,40 | 11,36 | 11,39 | 0,26% | 151.307,00 |
| 27.09.2024 | 11,38 | 11,38 | 11,36 | 11,36 | -0,18% | 223.468,00 |
| 26.09.2024 | 11,37 | 11,40 | 11,37 | 11,38 | 0,09% | 138.777,00 |
| 25.09.2024 | 11,33 | 11,39 | 11,33 | 11,37 | 0,18% | 148.538,00 |
| 24.09.2024 | 11,35 | 11,36 | 11,34 | 11,35 | 0,18% | 129.747,00 |
| 23.09.2024 | 11,29 | 11,36 | 11,29 | 11,33 | 0,27% | 164.462,00 |
| 20.09.2024 | 11,28 | 11,38 | 11,28 | 11,30 | 0,00% | 751.158,00 |
| 19.09.2024 | 11,31 | 11,31 | 11,27 | 11,30 | 0,44% | 174.194,00 |
| 18.09.2024 | 11,31 | 11,33 | 11,22 | 11,25 | -0,53% | 469.310,00 |
| 17.09.2024 | 11,33 | 11,34 | 11,31 | 11,31 | 0,00% | 189.658,00 |
| 16.09.2024 | 11,31 | 11,33 | 11,30 | 11,31 | -0,09% | 198.499,00 |
| 13.09.2024 | 11,35 | 11,35 | 11,31 | 11,32 | 0,18% | 212.592,00 |
| 12.09.2024 | 11,28 | 11,32 | 11,28 | 11,30 | 0,18% | 96.670,00 |
| 11.09.2024 | 11,27 | 11,30 | 11,22 | 11,28 | 0,09% | 118.257,00 |
| 10.09.2024 | 11,29 | 11,30 | 11,27 | 11,27 | -0,18% | 226.409,00 |
| 09.09.2024 | 11,27 | 11,31 | 11,26 | 11,29 | 0,09% | 187.426,00 |
| 06.09.2024 | 11,31 | 11,31 | 11,26 | 11,28 | 0,00% | 176.176,00 |
| 05.09.2024 | 11,34 | 11,34 | 11,27 | 11,28 | -0,18% | 104.605,00 |
| 04.09.2024 | 11,30 | 11,32 | 11,30 | 11,30 | -0,09% | 153.449,00 |
| 03.09.2024 | 11,30 | 11,33 | 11,30 | 11,31 | -0,09% | 192.865,00 |
| 30.08.2024 | 11,35 | 11,35 | 11,29 | 11,32 | 0,18% | 147.866,00 |
| 29.08.2024 | 11,30 | 11,32 | 11,30 | 11,30 | 0,00% | 90.294,00 |
| 28.08.2024 | 11,34 | 11,34 | 11,29 | 11,30 | -0,09% | 144.643,00 |
| 27.08.2024 | 11,34 | 11,34 | 11,30 | 11,31 | -0,26% | 152.109,00 |
| 26.08.2024 | 11,36 | 11,36 | 11,30 | 11,34 | 0,00% | 132.594,00 |
| 23.08.2024 | 11,29 | 11,34 | 11,29 | 11,34 | 0,53% | 123.960,00 |
| 22.08.2024 | 11,32 | 11,32 | 11,27 | 11,28 | -0,27% | 176.335,00 |
| 21.08.2024 | 11,30 | 11,34 | 11,30 | 11,31 | 0,09% | 120.734,00 |
| 20.08.2024 | 11,33 | 11,33 | 11,30 | 11,30 | -0,18% | 205.040,00 |
| 19.08.2024 | 11,31 | 11,32 | 11,30 | 11,32 | 0,18% | 101.100,00 |
| 16.08.2024 | 11,29 | 11,34 | 11,29 | 11,30 | 0,00% | 126.471,00 |
| 15.08.2024 | 11,34 | 11,35 | 11,29 | 11,30 | 0,09% | 162.329,00 |
| 14.08.2024 | 11,36 | 11,37 | 11,29 | 11,29 | -0,53% | 267.682,00 |
| 13.08.2024 | 11,31 | 11,36 | 11,29 | 11,35 | 0,27% | 209.622,00 |
| 12.08.2024 | 11,29 | 11,35 | 11,29 | 11,32 | 0,00% | 346.654,00 |
| 09.08.2024 | 11,33 | 11,37 | 11,32 | 11,32 | -0,18% | 257.124,00 |
| 08.08.2024 | 11,35 | 11,38 | 11,33 | 11,34 | -0,26% | 275.716,00 |
| 07.08.2024 | 11,42 | 11,45 | 11,35 | 11,37 | -0,70% | 304.504,00 |
| 06.08.2024 | 11,35 | 11,47 | 11,30 | 11,45 | 1,06% | 434.168,00 |
| 05.08.2024 | 11,40 | 11,45 | 11,25 | 11,33 | -1,05% | 1.707.960,00 |
| 02.08.2024 | 11,41 | 11,49 | 11,41 | 11,45 | -0,09% | 499.995,00 |
| 01.08.2024 | 11,45 | 11,47 | 11,45 | 11,46 | 0,09% | 213.270,00 |
| 31.07.2024 | 11,45 | 11,49 | 11,45 | 11,45 | 0,00% | 242.992,00 |
| 30.07.2024 | 11,43 | 11,46 | 11,43 | 11,45 | 0,17% | 314.739,00 |
| 29.07.2024 | 11,49 | 11,49 | 11,43 | 11,43 | 0,00% | 192.709,00 |
| 26.07.2024 | 11,45 | 11,50 | 11,43 | 11,43 | 0,26% | 191.284,00 |
| 25.07.2024 | 11,41 | 11,43 | 11,39 | 11,40 | 0,00% | 268.968,00 |
| 24.07.2024 | 11,43 | 11,47 | 11,40 | 11,40 | -0,44% | 250.921,00 |
| 23.07.2024 | 11,45 | 11,50 | 11,42 | 11,45 | 0,26% | 340.510,00 |
| 22.07.2024 | 11,38 | 11,44 | 11,38 | 11,42 | 0,26% | 305.660,00 |
| 19.07.2024 | 11,42 | 11,45 | 11,39 | 11,39 | 0,00% | 153.349,00 |
| 18.07.2024 | 11,43 | 11,44 | 11,38 | 11,39 | -0,09% | 170.036,00 |
| 17.07.2024 | 11,39 | 11,45 | 11,34 | 11,40 | -0,35% | 242.145,00 |
| 16.07.2024 | 11,44 | 11,46 | 11,42 | 11,44 | 0,44% | 361.995,00 |
| 15.07.2024 | 11,45 | 11,46 | 11,31 | 11,39 | -0,09% | 242.785,00 |
| 12.07.2024 | 11,46 | 11,49 | 11,35 | 11,40 | -0,52% | 262.535,00 |
| 11.07.2024 | 11,45 | 11,49 | 11,41 | 11,46 | 0,61% | 294.154,00 |
| 10.07.2024 | 11,47 | 11,49 | 11,35 | 11,39 | -0,18% | 247.457,00 |
| 09.07.2024 | 11,41 | 11,43 | 11,39 | 11,41 | 0,26% | 266.210,00 |
| 08.07.2024 | 11,36 | 11,44 | 11,35 | 11,38 | 0,09% | 283.134,00 |
| 05.07.2024 | 11,36 | 11,37 | 11,31 | 11,37 | 0,18% | 338.090,00 |
| 03.07.2024 | 11,36 | 11,37 | 11,09 | 11,35 | -0,09% | 390.278,00 |
| 02.07.2024 | 11,44 | 11,47 | 11,31 | 11,36 | -0,70% | 538.244,00 |
| 01.07.2024 | 11,40 | 11,50 | 11,40 | 11,44 | -0,52% | 350.425,00 |
| 28.06.2024 | 11,40 | 11,50 | 11,36 | 11,50 | 0,97% | 1.135.825,00 |
| 27.06.2024 | 11,42 | 11,45 | 11,38 | 11,39 | -0,18% | 426.761,00 |
| 26.06.2024 | 11,45 | 11,49 | 11,39 | 11,41 | -0,52% | 352.434,00 |
| 25.06.2024 | 11,51 | 11,52 | 11,46 | 11,47 | -0,43% | 347.614,00 |
| 24.06.2024 | 11,52 | 11,54 | 11,46 | 11,52 | -0,09% | 354.879,00 |
| 21.06.2024 | 11,55 | 11,59 | 11,52 | 11,53 | 0,00% | 313.234,00 |
| 20.06.2024 | 11,56 | 11,60 | 11,53 | 11,53 | -0,26% | 225.658,00 |
| 18.06.2024 | 11,50 | 11,61 | 11,50 | 11,56 | 0,26% | 180.478,00 |
| 17.06.2024 | 11,52 | 11,56 | 11,52 | 11,53 | -0,35% | 154.728,00 |
| 14.06.2024 | 11,51 | 11,58 | 11,46 | 11,57 | -0,09% | 548.707,00 |
| 13.06.2024 | 11,49 | 11,61 | 11,48 | 11,58 | 0,61% | 545.567,00 |
| 12.06.2024 | 11,55 | 11,56 | 11,51 | 11,51 | -0,35% | 622.599,00 |
| 11.06.2024 | 11,66 | 11,68 | 11,45 | 11,55 | -0,60% | 486.718,00 |
| 10.06.2024 | 11,58 | 11,64 | 11,58 | 11,62 | 0,35% | 259.830,00 |
| 07.06.2024 | 11,61 | 11,62 | 11,55 | 11,58 | 0,00% | 289.830,00 |
| 06.06.2024 | 11,70 | 11,74 | 11,58 | 11,58 | -1,11% | 201.130,00 |
| 05.06.2024 | 11,55 | 11,75 | 11,54 | 11,71 | 1,47% | 1.080.545,00 |
| 04.06.2024 | 11,55 | 11,56 | 11,54 | 11,54 | -0,17% | 437.673,00 |
| 03.06.2024 | 11,60 | 11,60 | 11,54 | 11,56 | 0,09% | 286.171,00 |
| 31.05.2024 | 11,50 | 11,60 | 11,48 | 11,55 | 0,26% | 407.506,00 |
| 30.05.2024 | 11,50 | 11,54 | 11,44 | 11,52 | 0,17% | 401.351,00 |
| 29.05.2024 | 11,46 | 11,53 | 11,29 | 11,50 | 0,26% | 498.931,00 |
| 28.05.2024 | 11,53 | 11,53 | 11,43 | 11,47 | -0,52% | 321.052,00 |