1,080$
-1,82%
Echtzeit-Aktienkurs Playboy Inc
Bid:
Ask:
Aktienkurse zur Playboy Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 1,09 | 1,10 | 1,07 | 1,08 | -1,82% | 329.432,00 |
| 22.10.2026 | 1,12 | 1,14 | 1,08 | 1,10 | -1,79% | 476.615,00 |
| 21.10.2026 | 1,13 | 1,13 | 1,10 | 1,12 | -0,44% | 339.124,00 |
| 20.10.2026 | 1,08 | 1,13 | 1,08 | 1,13 | 4,17% | 618.943,00 |
| 19.10.2026 | 1,07 | 1,09 | 1,03 | 1,08 | 0,93% | 553.191,00 |
| 16.10.2026 | 1,07 | 1,09 | 1,05 | 1,07 | 0,47% | 795.909,00 |
| 15.10.2026 | 0,99 | 1,08 | 0,97 | 1,07 | 7,58% | 639.744,00 |
| 14.10.2026 | 1,01 | 1,01 | 0,95 | 0,99 | -2,94% | 1.147.548,00 |
| 13.10.2026 | 1,00 | 1,02 | 0,98 | 1,02 | 2,51% | 540.321,00 |
| 12.10.2026 | 0,98 | 1,00 | 0,96 | 1,00 | 1,22% | 498.787,00 |
| 09.10.2026 | 1,00 | 1,00 | 0,97 | 0,98 | -0,41% | 485.874,00 |
| 08.10.2026 | 1,02 | 1,03 | 0,96 | 0,99 | -3,24% | 913.701,00 |
| 07.10.2026 | 1,02 | 1,03 | 1,00 | 1,02 | -1,45% | 219.960,00 |
| 06.10.2026 | 1,03 | 1,04 | 1,03 | 1,04 | 0,49% | 180.285,00 |
| 05.10.2026 | 1,05 | 1,06 | 1,03 | 1,03 | -1,44% | 342.280,00 |
| 02.10.2026 | 1,02 | 1,05 | 1,00 | 1,05 | 3,47% | 588.935,00 |
| 01.10.2026 | 1,03 | 1,04 | 0,98 | 1,01 | -1,94% | 1.164.204,00 |
| 30.09.2026 | 1,02 | 1,04 | 1,01 | 1,03 | 0,00% | 674.836,00 |
| 29.09.2026 | 1,03 | 1,05 | 1,02 | 1,03 | 0,49% | 361.799,00 |
| 28.09.2026 | 1,03 | 1,05 | 1,01 | 1,03 | -0,97% | 413.456,00 |
| 25.09.2026 | 1,06 | 1,06 | 1,03 | 1,04 | -2,36% | 337.805,00 |
| 24.09.2026 | 1,07 | 1,08 | 1,03 | 1,06 | -1,85% | 686.147,00 |
| 23.09.2026 | 1,12 | 1,13 | 1,08 | 1,08 | -1,82% | 886.022,00 |
| 22.09.2026 | 1,09 | 1,13 | 1,09 | 1,10 | 0,92% | 572.507,00 |
| 21.09.2026 | 1,08 | 1,10 | 1,06 | 1,09 | 3,81% | 461.362,00 |
| 18.09.2026 | 1,07 | 1,08 | 1,05 | 1,05 | -2,33% | 915.725,00 |
| 17.09.2026 | 1,12 | 1,12 | 1,06 | 1,08 | -2,71% | 659.979,00 |
| 16.09.2026 | 1,13 | 1,15 | 1,10 | 1,11 | -1,78% | 550.270,00 |
| 15.09.2026 | 1,14 | 1,17 | 1,12 | 1,13 | -3,02% | 324.485,00 |
| 14.09.2026 | 1,14 | 1,17 | 1,12 | 1,16 | 2,20% | 479.510,00 |
| 11.09.2026 | 1,16 | 1,17 | 1,13 | 1,14 | -0,87% | 602.465,00 |
| 10.09.2026 | 1,15 | 1,16 | 1,14 | 1,15 | -0,87% | 461.270,00 |
| 09.09.2026 | 1,18 | 1,18 | 1,15 | 1,16 | -2,53% | 448.811,00 |
| 08.09.2026 | 1,17 | 1,21 | 1,16 | 1,19 | 1,28% | 516.304,00 |
| 04.09.2026 | 1,18 | 1,19 | 1,15 | 1,17 | -0,85% | 479.827,00 |
| 03.09.2026 | 1,19 | 1,21 | 1,16 | 1,18 | -0,42% | 330.149,00 |
| 02.09.2026 | 1,17 | 1,21 | 1,16 | 1,19 | 0,42% | 518.828,00 |
| 01.09.2026 | 1,19 | 1,19 | 1,14 | 1,18 | 0,00% | 546.141,00 |
| 31.08.2026 | 1,20 | 1,22 | 1,17 | 1,18 | -2,07% | 685.182,00 |
| 28.08.2026 | 1,21 | 1,23 | 1,20 | 1,21 | 0,42% | 173.012,00 |
| 27.08.2026 | 1,22 | 1,23 | 1,19 | 1,20 | -1,64% | 300.206,00 |
| 26.08.2026 | 1,23 | 1,24 | 1,20 | 1,22 | -0,81% | 288.296,00 |
| 25.08.2026 | 1,26 | 1,26 | 1,23 | 1,23 | -1,20% | 229.321,00 |
| 24.08.2026 | 1,24 | 1,26 | 1,21 | 1,25 | 2,05% | 391.637,00 |
| 21.08.2026 | 1,23 | 1,25 | 1,21 | 1,22 | -0,81% | 549.748,00 |
| 20.08.2026 | 1,21 | 1,23 | 1,18 | 1,23 | 0,82% | 380.362,00 |
| 19.08.2026 | 1,20 | 1,24 | 1,20 | 1,22 | 2,95% | 400.585,00 |
| 18.08.2026 | 1,19 | 1,23 | 1,18 | 1,19 | 0,00% | 376.127,00 |
| 17.08.2026 | 1,29 | 1,29 | 1,18 | 1,19 | -5,95% | 806.875,00 |
| 14.08.2026 | 1,26 | 1,30 | 1,25 | 1,26 | 2,02% | 594.792,00 |
| 13.08.2026 | 1,24 | 1,25 | 1,21 | 1,24 | -1,20% | 527.714,00 |
| 12.08.2026 | 1,36 | 1,39 | 1,25 | 1,25 | -8,09% | 1.318.324,00 |
| 11.08.2026 | 1,51 | 1,60 | 1,34 | 1,36 | 12,40% | 4.081.426,00 |
| 10.08.2026 | 1,22 | 1,26 | 1,17 | 1,21 | -0,41% | 1.175.265,00 |
| 07.08.2026 | 1,16 | 1,23 | 1,16 | 1,22 | 3,85% | 438.803,00 |
| 06.08.2026 | 1,15 | 1,19 | 1,14 | 1,17 | 0,86% | 230.614,00 |
| 05.08.2026 | 1,24 | 1,25 | 1,13 | 1,16 | -5,69% | 1.237.665,00 |
| 04.08.2026 | 1,18 | 1,24 | 1,17 | 1,23 | 3,36% | 509.497,00 |
| 03.08.2026 | 1,13 | 1,19 | 1,13 | 1,19 | 6,73% | 817.402,00 |
| 31.07.2026 | 1,16 | 1,16 | 1,10 | 1,12 | -3,04% | 831.020,00 |
| 30.07.2026 | 1,18 | 1,19 | 1,15 | 1,15 | -2,54% | 499.263,00 |
| 29.07.2026 | 1,21 | 1,23 | 1,18 | 1,18 | -3,28% | 433.746,00 |
| 28.07.2026 | 1,26 | 1,27 | 1,22 | 1,22 | -2,01% | 437.019,00 |
| 27.07.2026 | 1,24 | 1,29 | 1,23 | 1,25 | 2,05% | 633.774,00 |
| 24.07.2026 | 1,23 | 1,29 | 1,22 | 1,22 | -2,01% | 655.925,00 |
| 23.07.2026 | 1,26 | 1,27 | 1,22 | 1,25 | -2,35% | 746.146,00 |
| 22.07.2026 | 1,25 | 1,30 | 1,25 | 1,28 | 2,82% | 806.692,00 |
| 21.07.2026 | 1,20 | 1,24 | 1,20 | 1,24 | 2,48% | 675.357,00 |
| 20.07.2026 | 1,17 | 1,22 | 1,17 | 1,21 | 2,54% | 564.238,00 |
| 17.07.2026 | 1,19 | 1,23 | 1,15 | 1,18 | -2,07% | 551.482,00 |
| 16.07.2026 | 1,12 | 1,22 | 1,08 | 1,21 | 8,07% | 1.389.039,00 |
| 15.07.2026 | 1,17 | 1,22 | 1,09 | 1,12 | -5,51% | 1.306.392,00 |
| 14.07.2026 | 1,18 | 1,20 | 1,16 | 1,18 | 0,85% | 421.786,00 |
| 13.07.2026 | 1,17 | 1,23 | 1,17 | 1,17 | 0,86% | 424.015,00 |
| 10.07.2026 | 1,15 | 1,20 | 1,15 | 1,16 | -0,43% | 617.571,00 |
| 09.07.2026 | 1,12 | 1,20 | 1,12 | 1,17 | 1,75% | 798.652,00 |
| 08.07.2026 | 1,17 | 1,19 | 1,12 | 1,15 | -2,97% | 644.339,00 |
| 07.07.2026 | 1,20 | 1,23 | 1,18 | 1,18 | -2,48% | 785.404,00 |
| 06.07.2026 | 1,26 | 1,27 | 1,21 | 1,21 | -3,97% | 569.900,00 |
| 02.07.2026 | 1,26 | 1,29 | 1,24 | 1,26 | 0,40% | 816.462,00 |
| 01.07.2026 | 1,21 | 1,26 | 1,20 | 1,26 | 2,87% | 777.762,00 |
| 30.06.2026 | 1,32 | 1,33 | 1,21 | 1,22 | -7,58% | 1.087.429,00 |
| 29.06.2026 | 1,36 | 1,37 | 1,31 | 1,32 | -2,94% | 626.443,00 |
| 26.06.2026 | 1,33 | 1,41 | 1,32 | 1,36 | 1,49% | 7.047.884,00 |
| 25.06.2026 | 1,40 | 1,42 | 1,31 | 1,34 | -4,29% | 780.717,00 |
| 24.06.2026 | 1,49 | 1,51 | 1,39 | 1,40 | -6,67% | 853.766,00 |
| 23.06.2026 | 1,45 | 1,51 | 1,43 | 1,50 | 2,04% | 1.018.500,00 |
| 22.06.2026 | 1,52 | 1,61 | 1,44 | 1,47 | 1,38% | 1.517.542,00 |
| 18.06.2026 | 1,44 | 1,48 | 1,43 | 1,45 | 0,69% | 426.013,00 |
| 17.06.2026 | 1,52 | 1,54 | 1,44 | 1,44 | -4,95% | 453.315,00 |
| 16.06.2026 | 1,48 | 1,52 | 1,47 | 1,52 | 2,02% | 609.357,00 |
| 15.06.2026 | 1,47 | 1,52 | 1,45 | 1,49 | 3,48% | 767.318,00 |
| 12.06.2026 | 1,45 | 1,46 | 1,40 | 1,44 | -0,69% | 324.919,00 |
| 11.06.2026 | 1,39 | 1,45 | 1,39 | 1,45 | 5,09% | 428.942,00 |
| 10.06.2026 | 1,32 | 1,39 | 1,32 | 1,38 | 2,23% | 459.857,00 |
| 09.06.2026 | 1,33 | 1,36 | 1,28 | 1,35 | 2,67% | 751.070,00 |
| 08.06.2026 | 1,33 | 1,34 | 1,31 | 1,31 | 0,38% | 317.519,00 |
| 05.06.2026 | 1,30 | 1,33 | 1,25 | 1,31 | -1,51% | 649.168,00 |
| 04.06.2026 | 1,34 | 1,39 | 1,31 | 1,33 | -0,38% | 724.191,00 |
| 03.06.2026 | 1,39 | 1,40 | 1,32 | 1,33 | -4,52% | 615.007,00 |