1,670$
-0,60%
Echtzeit-Aktienkurs Playboy Inc
Bid:
Ask:
Aktienkurse zur Playboy Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 1,68 | 1,74 | 1,64 | 1,67 | -0,60% | 1.050.227,00 |
| 06.05.2026 | 1,80 | 1,80 | 1,65 | 1,68 | -5,08% | 898.652,00 |
| 05.05.2026 | 1,76 | 1,81 | 1,74 | 1,77 | 1,14% | 628.225,00 |
| 04.05.2026 | 1,69 | 1,82 | 1,68 | 1,75 | 2,64% | 816.243,00 |
| 01.05.2026 | 1,68 | 1,73 | 1,66 | 1,71 | 1,49% | 484.975,00 |
| 30.04.2026 | 1,72 | 1,73 | 1,65 | 1,68 | -2,33% | 515.357,00 |
| 29.04.2026 | 1,73 | 1,75 | 1,69 | 1,72 | -0,58% | 184.485,00 |
| 28.04.2026 | 1,74 | 1,75 | 1,70 | 1,73 | -1,70% | 274.656,00 |
| 27.04.2026 | 1,85 | 1,85 | 1,74 | 1,76 | -3,83% | 300.393,00 |
| 24.04.2026 | 1,87 | 1,87 | 1,79 | 1,83 | -1,08% | 477.379,00 |
| 23.04.2026 | 1,90 | 1,94 | 1,82 | 1,85 | -1,86% | 575.424,00 |
| 22.04.2026 | 1,85 | 1,96 | 1,83 | 1,89 | 3,57% | 624.961,00 |
| 21.04.2026 | 1,81 | 1,88 | 1,78 | 1,82 | 0,83% | 1.316.599,00 |
| 20.04.2026 | 1,82 | 1,83 | 1,74 | 1,81 | 0,00% | 1.123.569,00 |
| 17.04.2026 | 1,75 | 1,90 | 1,70 | 1,81 | 4,64% | 1.593.060,00 |
| 16.04.2026 | 1,74 | 1,76 | 1,64 | 1,73 | -0,86% | 1.151.205,00 |
| 15.04.2026 | 1,62 | 1,76 | 1,61 | 1,74 | 6,10% | 1.663.451,00 |
| 14.04.2026 | 1,62 | 1,67 | 1,58 | 1,64 | 2,50% | 720.449,00 |
| 13.04.2026 | 1,59 | 1,64 | 1,57 | 1,60 | 0,63% | 438.882,00 |
| 10.04.2026 | 1,61 | 1,64 | 1,57 | 1,59 | -0,62% | 461.333,00 |
| 09.04.2026 | 1,57 | 1,62 | 1,56 | 1,60 | 0,63% | 476.022,00 |
| 08.04.2026 | 1,65 | 1,73 | 1,58 | 1,59 | 0,63% | 705.991,00 |
| 07.04.2026 | 1,54 | 1,60 | 1,54 | 1,58 | 1,28% | 516.331,00 |
| 06.04.2026 | 1,48 | 1,59 | 1,46 | 1,56 | 6,12% | 897.474,00 |
| 02.04.2026 | 1,48 | 1,54 | 1,45 | 1,47 | -1,34% | 929.796,00 |
| 01.04.2026 | 1,54 | 1,62 | 1,48 | 1,49 | -1,32% | 728.609,00 |
| 31.03.2026 | 1,48 | 1,58 | 1,43 | 1,51 | 2,37% | 993.005,00 |
| 30.03.2026 | 1,55 | 1,56 | 1,46 | 1,48 | -6,05% | 517.493,00 |
| 27.03.2026 | 1,61 | 1,63 | 1,56 | 1,57 | -3,38% | 625.984,00 |
| 26.03.2026 | 1,66 | 1,67 | 1,62 | 1,63 | -3,27% | 390.657,00 |
| 25.03.2026 | 1,73 | 1,75 | 1,64 | 1,68 | -2,89% | 615.366,00 |
| 24.03.2026 | 1,78 | 1,80 | 1,70 | 1,73 | -3,62% | 469.022,00 |
| 23.03.2026 | 1,83 | 1,86 | 1,77 | 1,80 | 1,82% | 564.094,00 |
| 20.03.2026 | 1,83 | 1,83 | 1,74 | 1,76 | -3,92% | 464.752,00 |
| 19.03.2026 | 1,68 | 1,87 | 1,66 | 1,84 | 9,55% | 1.141.093,00 |
| 18.03.2026 | 1,76 | 1,76 | 1,65 | 1,68 | -4,29% | 1.294.083,00 |
| 17.03.2026 | 1,99 | 1,99 | 1,65 | 1,75 | -1,13% | 4.048.889,00 |
| 16.03.2026 | 1,73 | 1,80 | 1,71 | 1,77 | 5,36% | 1.893.265,00 |
| 13.03.2026 | 1,71 | 1,78 | 1,66 | 1,68 | -0,59% | 622.544,00 |
| 12.03.2026 | 1,77 | 1,79 | 1,68 | 1,69 | -6,11% | 489.471,00 |
| 11.03.2026 | 1,71 | 1,83 | 1,70 | 1,80 | 4,35% | 530.223,00 |
| 10.03.2026 | 1,76 | 1,79 | 1,70 | 1,73 | -1,43% | 311.789,00 |
| 09.03.2026 | 1,66 | 1,77 | 1,65 | 1,75 | 3,55% | 552.793,00 |
| 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 | 10,24% | 2.684.425,00 |
| 23.02.2026 | 2,08 | 2,08 | 1,96 | 2,05 | -2,84% | 553.334,00 |
| 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 |