1,690$
-7,40%
Echtzeit-Aktienkurs Playboy Inc
Bid:
Ask:
Aktienkurse zur Playboy Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 1,79 | 1,80 | 1,68 | 1,69 | -7,40% | 606.859,00 |
| 05.03.2026 | 1,85 | 1,91 | 1,75 | 1,83 | -1,08% | 671.436,00 |
| 04.03.2026 | 1,85 | 1,91 | 1,80 | 1,85 | 0,54% | 904.343,00 |
| 03.03.2026 | 1,83 | 1,85 | 1,76 | 1,84 | -2,39% | 722.559,00 |
| 02.03.2026 | 1,86 | 1,92 | 1,84 | 1,88 | -1,93% | 342.784,00 |
| 27.02.2026 | 1,97 | 2,02 | 1,89 | 1,92 | -4,15% | 629.334,00 |
| 26.02.2026 | 2,13 | 2,17 | 1,98 | 2,00 | -5,88% | 587.455,00 |
| 25.02.2026 | 2,24 | 2,24 | 2,11 | 2,13 | -5,97% | 948.887,00 |
| 24.02.2026 | 2,32 | 2,54 | 2,13 | 2,26 | 7,11% | 2.684.425,00 |
| 20.02.2026 | 2,03 | 2,12 | 1,99 | 2,11 | 2,93% | 631.485,00 |
| 19.02.2026 | 1,99 | 2,08 | 1,97 | 2,05 | 1,99% | 355.489,00 |
| 18.02.2026 | 1,98 | 2,12 | 1,95 | 2,01 | 2,81% | 727.826,00 |
| 17.02.2026 | 1,98 | 2,02 | 1,85 | 1,96 | -1,76% | 957.257,00 |
| 13.02.2026 | 2,31 | 2,33 | 1,96 | 1,99 | -13,67% | 1.448.262,00 |
| 12.02.2026 | 2,74 | 2,75 | 2,23 | 2,31 | -14,79% | 2.722.370,00 |
| 11.02.2026 | 2,48 | 2,74 | 2,31 | 2,71 | 8,63% | 2.774.129,00 |
| 10.02.2026 | 2,10 | 2,53 | 2,06 | 2,49 | 18,01% | 4.698.947,00 |
| 09.02.2026 | 1,92 | 2,26 | 1,90 | 2,11 | 32,29% | 19.973.551,00 |
| 06.02.2026 | 1,49 | 1,63 | 1,49 | 1,60 | 6,33% | 306.660,00 |
| 05.02.2026 | 1,51 | 1,54 | 1,47 | 1,50 | -2,60% | 406.847,00 |
| 04.02.2026 | 1,52 | 1,56 | 1,47 | 1,54 | 2,67% | 365.360,00 |
| 03.02.2026 | 1,51 | 1,56 | 1,48 | 1,50 | -0,66% | 242.279,00 |
| 02.02.2026 | 1,53 | 1,56 | 1,48 | 1,51 | 0,00% | 357.008,00 |
| 30.01.2026 | 1,55 | 1,58 | 1,49 | 1,51 | -2,58% | 311.970,00 |
| 29.01.2026 | 1,58 | 1,61 | 1,54 | 1,55 | -1,90% | 386.283,00 |
| 28.01.2026 | 1,67 | 1,69 | 1,58 | 1,58 | -6,23% | 264.626,00 |
| 27.01.2026 | 1,70 | 1,71 | 1,64 | 1,69 | -0,88% | 344.912,00 |
| 26.01.2026 | 1,80 | 1,81 | 1,70 | 1,70 | -8,60% | 428.331,00 |
| 22.01.2026 | 1,85 | 1,89 | 1,83 | 1,86 | 1,36% | 162.673,00 |
| 21.01.2026 | 1,82 | 1,86 | 1,81 | 1,84 | 0,82% | 329.863,00 |
| 20.01.2026 | 1,87 | 1,88 | 1,74 | 1,82 | -5,21% | 739.850,00 |
| 16.01.2026 | 1,98 | 1,99 | 1,89 | 1,92 | -2,54% | 467.660,00 |
| 15.01.2026 | 1,87 | 2,04 | 1,87 | 1,97 | 5,07% | 650.958,00 |
| 14.01.2026 | 1,86 | 1,91 | 1,85 | 1,88 | 0,27% | 289.398,00 |
| 13.01.2026 | 1,85 | 1,91 | 1,84 | 1,87 | 1,08% | 346.143,00 |
| 12.01.2026 | 1,84 | 1,88 | 1,82 | 1,85 | 0,00% | 290.630,00 |
| 09.01.2026 | 1,84 | 1,89 | 1,84 | 1,85 | -0,54% | 305.774,00 |
| 08.01.2026 | 1,83 | 1,88 | 1,78 | 1,86 | 1,09% | 426.024,00 |
| 07.01.2026 | 1,85 | 1,89 | 1,80 | 1,84 | -1,34% | 310.823,00 |
| 06.01.2026 | 1,78 | 1,89 | 1,78 | 1,87 | 4,19% | 351.793,00 |
| 05.01.2026 | 1,84 | 1,86 | 1,78 | 1,79 | -2,72% | 267.573,00 |
| 02.01.2026 | 1,86 | 1,91 | 1,78 | 1,84 | -2,13% | 360.996,00 |
| 31.12.2025 | 1,87 | 1,90 | 1,84 | 1,88 | 1,08% | 390.002,00 |
| 30.12.2025 | 1,85 | 1,94 | 1,84 | 1,86 | 1,09% | 573.140,00 |
| 29.12.2025 | 1,86 | 1,86 | 1,81 | 1,84 | -1,60% | 388.024,00 |
| 26.12.2025 | 1,86 | 1,93 | 1,86 | 1,87 | 2,75% | 505.696,00 |
| 24.12.2025 | 1,76 | 1,83 | 1,76 | 1,82 | 2,82% | 220.065,00 |
| 23.12.2025 | 1,72 | 1,80 | 1,71 | 1,77 | 2,91% | 702.974,00 |
| 22.12.2025 | 1,85 | 1,90 | 1,70 | 1,72 | -6,78% | 1.103.427,00 |
| 19.12.2025 | 1,83 | 1,91 | 1,82 | 1,85 | -0,54% | 982.962,00 |
| 18.12.2025 | 1,75 | 1,97 | 1,75 | 1,86 | 4,80% | 935.041,00 |
| 17.12.2025 | 1,74 | 1,84 | 1,73 | 1,77 | 1,72% | 785.211,00 |
| 16.12.2025 | 1,72 | 1,82 | 1,72 | 1,74 | -2,25% | 619.363,00 |
| 15.12.2025 | 1,94 | 1,94 | 1,78 | 1,78 | -9,18% | 1.038.494,00 |
| 12.12.2025 | 2,20 | 2,25 | 1,91 | 1,96 | -11,31% | 1.640.229,00 |
| 11.12.2025 | 2,20 | 2,26 | 2,14 | 2,21 | 0,00% | 1.123.863,00 |
| 10.12.2025 | 2,33 | 2,38 | 2,17 | 2,21 | -7,14% | 1.636.462,00 |
| 09.12.2025 | 2,50 | 2,53 | 2,25 | 2,38 | -3,05% | 3.219.193,00 |
| 08.12.2025 | 2,21 | 2,51 | 2,14 | 2,46 | 13,66% | 4.643.184,00 |
| 05.12.2025 | 2,16 | 2,20 | 2,00 | 2,16 | -0,92% | 1.766.973,00 |
| 04.12.2025 | 1,96 | 2,23 | 1,86 | 2,18 | 17,84% | 3.869.616,00 |
| 03.12.2025 | 1,83 | 1,88 | 1,83 | 1,85 | 1,09% | 448.273,00 |
| 02.12.2025 | 1,85 | 1,88 | 1,83 | 1,83 | -0,54% | 505.358,00 |
| 01.12.2025 | 1,90 | 1,91 | 1,78 | 1,84 | -4,17% | 514.536,00 |
| 28.11.2025 | 1,91 | 1,94 | 1,89 | 1,92 | 0,52% | 375.224,00 |
| 26.11.2025 | 1,87 | 1,92 | 1,81 | 1,91 | 3,80% | 1.125.530,00 |
| 25.11.2025 | 1,80 | 1,85 | 1,78 | 1,84 | 1,38% | 1.099.057,00 |
| 24.11.2025 | 1,72 | 1,85 | 1,71 | 1,82 | 10,00% | 533.349,00 |
| 20.11.2025 | 1,63 | 1,72 | 1,62 | 1,65 | 2,48% | 499.296,00 |
| 19.11.2025 | 1,68 | 1,73 | 1,60 | 1,61 | -5,29% | 388.854,00 |
| 18.11.2025 | 1,60 | 1,70 | 1,57 | 1,70 | 5,92% | 334.234,00 |
| 17.11.2025 | 1,69 | 1,74 | 1,60 | 1,61 | -2,73% | 448.799,00 |
| 13.11.2025 | 1,60 | 1,79 | 1,60 | 1,65 | 19,57% | 2.848.585,00 |
| 12.11.2025 | 1,36 | 1,39 | 1,31 | 1,38 | 2,22% | 322.310,00 |
| 11.11.2025 | 1,33 | 1,37 | 1,31 | 1,35 | 1,50% | 178.181,00 |
| 10.11.2025 | 1,30 | 1,38 | 1,30 | 1,33 | 2,31% | 217.198,00 |
| 07.11.2025 | 1,28 | 1,31 | 1,26 | 1,30 | 0,39% | 94.758,00 |
| 06.11.2025 | 1,34 | 1,34 | 1,28 | 1,30 | -5,47% | 152.565,00 |
| 05.11.2025 | 1,30 | 1,37 | 1,28 | 1,37 | 4,98% | 141.597,00 |
| 04.11.2025 | 1,30 | 1,32 | 1,28 | 1,31 | -1,88% | 186.555,00 |
| 03.11.2025 | 1,33 | 1,37 | 1,30 | 1,33 | -0,75% | 131.088,00 |
| 31.10.2025 | 1,28 | 1,35 | 1,27 | 1,34 | 5,51% | 162.477,00 |
| 30.10.2025 | 1,32 | 1,35 | 1,27 | 1,27 | -3,42% | 229.025,00 |
| 29.10.2025 | 1,32 | 1,34 | 1,28 | 1,32 | 1,94% | 277.233,00 |
| 28.10.2025 | 1,31 | 1,34 | 1,28 | 1,29 | -1,53% | 207.234,00 |
| 27.10.2025 | 1,39 | 1,39 | 1,29 | 1,31 | -3,68% | 411.276,00 |
| 24.10.2025 | 1,37 | 1,43 | 1,30 | 1,36 | 0,74% | 705.327,00 |
| 23.10.2025 | 1,32 | 1,37 | 1,31 | 1,35 | 2,27% | 140.990,00 |
| 22.10.2025 | 1,36 | 1,37 | 1,31 | 1,32 | -2,94% | 212.837,00 |
| 21.10.2025 | 1,35 | 1,39 | 1,31 | 1,36 | 0,74% | 266.818,00 |
| 20.10.2025 | 1,41 | 1,42 | 1,35 | 1,35 | -4,26% | 338.652,00 |
| 17.10.2025 | 1,43 | 1,45 | 1,40 | 1,41 | -1,40% | 277.982,00 |
| 16.10.2025 | 1,46 | 1,48 | 1,42 | 1,43 | -2,39% | 289.440,00 |
| 15.10.2025 | 1,42 | 1,47 | 1,41 | 1,47 | 3,90% | 183.395,00 |
| 14.10.2025 | 1,41 | 1,43 | 1,39 | 1,41 | -2,76% | 183.935,00 |
| 13.10.2025 | 1,45 | 1,46 | 1,41 | 1,45 | 2,11% | 194.335,00 |
| 10.10.2025 | 1,50 | 1,50 | 1,41 | 1,42 | -5,33% | 279.428,00 |
| 09.10.2025 | 1,45 | 1,50 | 1,44 | 1,50 | 3,45% | 179.339,00 |
| 08.10.2025 | 1,41 | 1,47 | 1,38 | 1,45 | 3,57% | 315.287,00 |
| 07.10.2025 | 1,44 | 1,48 | 1,40 | 1,40 | -2,78% | 300.702,00 |