1,340$
-2,19%
Echtzeit-Aktienkurs PLAYSTUDIOS Inc
Bid:
Ask:
Aktienkurse zur PLAYSTUDIOS Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 1,36 | 1,38 | 1,33 | 1,34 | -2,19% | 136.956,00 |
| 01.07.2025 | 1,32 | 1,38 | 1,30 | 1,37 | 4,58% | 608.395,00 |
| 30.06.2025 | 1,32 | 1,36 | 1,29 | 1,31 | 1,16% | 485.178,00 |
| 27.06.2025 | 1,33 | 1,36 | 1,29 | 1,30 | -2,63% | 628.555,00 |
| 26.06.2025 | 1,37 | 1,38 | 1,30 | 1,33 | -3,62% | 448.996,00 |
| 25.06.2025 | 1,38 | 1,40 | 1,33 | 1,38 | 0,00% | 207.932,00 |
| 24.06.2025 | 1,40 | 1,40 | 1,30 | 1,38 | 0,73% | 491.428,00 |
| 23.06.2025 | 1,39 | 1,43 | 1,32 | 1,37 | -2,14% | 195.357,00 |
| 20.06.2025 | 1,45 | 1,45 | 1,38 | 1,40 | -2,10% | 346.448,00 |
| 18.06.2025 | 1,40 | 1,45 | 1,40 | 1,43 | 2,14% | 168.534,00 |
| 17.06.2025 | 1,40 | 1,46 | 1,39 | 1,40 | -1,41% | 166.372,00 |
| 16.06.2025 | 1,45 | 1,48 | 1,39 | 1,42 | -2,74% | 408.131,00 |
| 13.06.2025 | 1,45 | 1,52 | 1,45 | 1,46 | -2,67% | 188.231,00 |
| 12.06.2025 | 1,47 | 1,58 | 1,47 | 1,50 | 0,00% | 449.096,00 |
| 11.06.2025 | 1,49 | 1,55 | 1,47 | 1,50 | 0,00% | 301.436,00 |
| 10.06.2025 | 1,51 | 1,54 | 1,48 | 1,50 | 0,00% | 164.861,00 |
| 09.06.2025 | 1,47 | 1,52 | 1,46 | 1,50 | 2,04% | 259.320,00 |
| 06.06.2025 | 1,48 | 1,52 | 1,46 | 1,47 | 0,34% | 142.307,00 |
| 05.06.2025 | 1,47 | 1,52 | 1,44 | 1,47 | -0,34% | 191.514,00 |
| 04.06.2025 | 1,54 | 1,58 | 1,43 | 1,47 | -5,77% | 205.555,00 |
| 03.06.2025 | 1,34 | 1,57 | 1,25 | 1,56 | 15,56% | 1.949.550,00 |
| 02.06.2025 | 1,37 | 1,44 | 1,34 | 1,35 | 0,37% | 380.097,00 |
| 30.05.2025 | 1,35 | 1,43 | 1,34 | 1,35 | -0,37% | 517.341,00 |
| 29.05.2025 | 1,35 | 1,48 | 1,34 | 1,35 | 0,75% | 241.721,00 |
| 28.05.2025 | 1,40 | 1,47 | 1,32 | 1,34 | -4,96% | 344.299,00 |
| 27.05.2025 | 1,42 | 1,55 | 1,41 | 1,41 | 0,00% | 525.911,00 |
| 23.05.2025 | 1,38 | 1,60 | 1,38 | 1,41 | 4,44% | 579.777,00 |
| 22.05.2025 | 1,38 | 1,43 | 1,34 | 1,35 | -3,57% | 183.254,00 |
| 21.05.2025 | 1,45 | 1,49 | 1,39 | 1,40 | -5,41% | 211.207,00 |
| 20.05.2025 | 1,48 | 1,52 | 1,47 | 1,48 | -1,33% | 50.332,00 |
| 19.05.2025 | 1,46 | 1,52 | 1,46 | 1,50 | 0,67% | 88.344,00 |
| 16.05.2025 | 1,53 | 1,55 | 1,45 | 1,49 | -3,87% | 180.634,00 |
| 15.05.2025 | 1,53 | 1,60 | 1,53 | 1,55 | 1,31% | 84.125,00 |
| 14.05.2025 | 1,58 | 1,60 | 1,50 | 1,53 | -4,38% | 147.478,00 |
| 13.05.2025 | 1,68 | 1,69 | 1,57 | 1,60 | -3,61% | 211.989,00 |
| 12.05.2025 | 1,56 | 1,68 | 1,54 | 1,66 | 7,10% | 348.415,00 |
| 09.05.2025 | 1,45 | 1,61 | 1,44 | 1,55 | 7,64% | 386.791,00 |
| 08.05.2025 | 1,36 | 1,45 | 1,31 | 1,44 | 5,88% | 236.193,00 |
| 07.05.2025 | 1,32 | 1,37 | 1,27 | 1,36 | 3,82% | 162.612,00 |
| 06.05.2025 | 1,40 | 1,44 | 1,31 | 1,31 | -6,43% | 270.325,00 |
| 05.05.2025 | 1,35 | 1,40 | 1,31 | 1,40 | 3,70% | 280.513,00 |
| 02.05.2025 | 1,27 | 1,38 | 1,27 | 1,35 | 5,47% | 115.360,00 |
| 01.05.2025 | 1,26 | 1,29 | 1,25 | 1,28 | 0,79% | 80.068,00 |
| 30.04.2025 | 1,25 | 1,29 | 1,23 | 1,27 | 1,60% | 169.560,00 |
| 29.04.2025 | 1,22 | 1,27 | 1,22 | 1,25 | 0,81% | 105.613,00 |
| 28.04.2025 | 1,25 | 1,28 | 1,24 | 1,24 | -2,36% | 108.393,00 |
| 25.04.2025 | 1,22 | 1,28 | 1,22 | 1,27 | 2,42% | 154.084,00 |
| 24.04.2025 | 1,23 | 1,28 | 1,23 | 1,24 | 0,00% | 149.593,00 |
| 23.04.2025 | 1,26 | 1,32 | 1,23 | 1,24 | -1,59% | 140.660,00 |
| 22.04.2025 | 1,27 | 1,30 | 1,21 | 1,26 | 0,00% | 163.228,00 |
| 21.04.2025 | 1,25 | 1,32 | 1,25 | 1,26 | -1,56% | 105.528,00 |
| 17.04.2025 | 1,29 | 1,32 | 1,27 | 1,28 | -1,54% | 240.570,00 |
| 16.04.2025 | 1,27 | 1,31 | 1,27 | 1,30 | 2,36% | 118.034,00 |
| 15.04.2025 | 1,22 | 1,31 | 1,22 | 1,27 | 2,42% | 138.884,00 |
| 14.04.2025 | 1,35 | 1,35 | 1,22 | 1,24 | -7,46% | 257.014,00 |
| 11.04.2025 | 1,24 | 1,35 | 1,24 | 1,34 | 6,77% | 137.785,00 |
| 10.04.2025 | 1,33 | 1,33 | 1,23 | 1,26 | -3,09% | 189.895,00 |
| 09.04.2025 | 1,28 | 1,39 | 1,25 | 1,30 | 1,17% | 220.619,00 |
| 08.04.2025 | 1,41 | 1,43 | 1,26 | 1,28 | -5,19% | 255.406,00 |
| 07.04.2025 | 1,25 | 1,39 | 1,18 | 1,35 | 7,14% | 441.192,00 |
| 04.04.2025 | 1,15 | 1,27 | 1,15 | 1,26 | 7,69% | 412.928,00 |
| 03.04.2025 | 1,15 | 1,21 | 1,15 | 1,17 | -6,40% | 280.478,00 |
| 02.04.2025 | 1,19 | 1,26 | 1,19 | 1,25 | 2,46% | 151.875,00 |
| 01.04.2025 | 1,26 | 1,29 | 1,22 | 1,22 | -3,94% | 227.145,00 |
| 31.03.2025 | 1,29 | 1,34 | 1,27 | 1,27 | -3,05% | 158.843,00 |
| 28.03.2025 | 1,39 | 1,41 | 1,31 | 1,31 | -5,42% | 95.366,00 |
| 27.03.2025 | 1,42 | 1,48 | 1,38 | 1,39 | -3,15% | 186.233,00 |
| 26.03.2025 | 1,32 | 1,46 | 1,32 | 1,43 | 8,33% | 136.515,00 |
| 25.03.2025 | 1,32 | 1,37 | 1,27 | 1,32 | 0,00% | 192.201,00 |
| 24.03.2025 | 1,31 | 1,34 | 1,30 | 1,32 | 3,13% | 179.326,00 |
| 21.03.2025 | 1,27 | 1,36 | 1,25 | 1,28 | -1,54% | 620.680,00 |
| 20.03.2025 | 1,27 | 1,32 | 1,27 | 1,30 | 0,00% | 146.326,00 |
| 19.03.2025 | 1,25 | 1,30 | 1,24 | 1,30 | 4,00% | 138.013,00 |
| 18.03.2025 | 1,18 | 1,33 | 1,15 | 1,25 | 3,73% | 542.403,00 |
| 17.03.2025 | 1,21 | 1,26 | 1,19 | 1,21 | -2,43% | 188.298,00 |
| 14.03.2025 | 1,16 | 1,25 | 1,16 | 1,24 | 7,39% | 165.431,00 |
| 13.03.2025 | 1,21 | 1,23 | 1,14 | 1,15 | -4,17% | 210.406,00 |
| 12.03.2025 | 1,34 | 1,34 | 1,20 | 1,20 | -9,77% | 193.884,00 |
| 11.03.2025 | 1,50 | 1,52 | 1,33 | 1,33 | -11,92% | 225.362,00 |
| 10.03.2025 | 1,54 | 1,58 | 1,49 | 1,51 | -3,21% | 376.306,00 |
| 07.03.2025 | 1,53 | 1,59 | 1,52 | 1,56 | 1,30% | 100.354,00 |
| 06.03.2025 | 1,53 | 1,60 | 1,53 | 1,54 | -1,91% | 88.727,00 |
| 05.03.2025 | 1,54 | 1,64 | 1,54 | 1,57 | 0,00% | 248.117,00 |
| 04.03.2025 | 1,51 | 1,60 | 1,51 | 1,57 | 4,32% | 118.943,00 |
| 03.03.2025 | 1,62 | 1,67 | 1,50 | 1,51 | -7,10% | 155.093,00 |
| 28.02.2025 | 1,59 | 1,63 | 1,57 | 1,62 | 1,89% | 155.505,00 |
| 27.02.2025 | 1,67 | 1,68 | 1,59 | 1,59 | -4,79% | 76.695,00 |
| 26.02.2025 | 1,72 | 1,74 | 1,65 | 1,67 | -2,62% | 94.301,00 |
| 25.02.2025 | 1,73 | 1,76 | 1,71 | 1,72 | -2,00% | 143.230,00 |
| 24.02.2025 | 1,71 | 1,79 | 1,69 | 1,75 | 2,64% | 109.359,00 |
| 21.02.2025 | 1,78 | 1,81 | 1,71 | 1,71 | -3,13% | 105.235,00 |
| 20.02.2025 | 1,72 | 1,77 | 1,71 | 1,76 | 1,15% | 77.570,00 |
| 19.02.2025 | 1,79 | 1,89 | 1,72 | 1,74 | -2,79% | 149.776,00 |
| 18.02.2025 | 1,79 | 1,90 | 1,77 | 1,79 | 0,56% | 111.960,00 |
| 14.02.2025 | 1,82 | 1,85 | 1,75 | 1,78 | -1,66% | 74.879,00 |
| 13.02.2025 | 1,69 | 1,81 | 1,69 | 1,81 | 5,85% | 141.123,00 |
| 12.02.2025 | 1,73 | 1,76 | 1,71 | 1,71 | -1,16% | 112.559,00 |
| 11.02.2025 | 1,72 | 1,78 | 1,72 | 1,73 | -1,70% | 102.891,00 |
| 10.02.2025 | 1,74 | 1,80 | 1,74 | 1,76 | 1,73% | 93.527,00 |
| 07.02.2025 | 1,80 | 1,81 | 1,73 | 1,73 | -2,26% | 118.360,00 |