1,130$
4,63%
Echtzeit-Aktienkurs PLBY Group
Bid:
Ask:
Aktienkurse zur PLBY Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 1,11 | 1,13 | 1,10 | 1,13 | 4,63% | 142.412,00 |
| 07.05.2025 | 1,07 | 1,10 | 1,06 | 1,08 | 1,89% | 255.248,00 |
| 06.05.2025 | 1,06 | 1,07 | 1,03 | 1,06 | 0,95% | 134.754,00 |
| 05.05.2025 | 1,07 | 1,07 | 1,00 | 1,05 | -1,87% | 453.819,00 |
| 02.05.2025 | 1,09 | 1,10 | 1,02 | 1,07 | -0,93% | 480.056,00 |
| 01.05.2025 | 1,05 | 1,12 | 1,02 | 1,08 | -0,92% | 746.563,00 |
| 30.04.2025 | 0,98 | 1,12 | 0,95 | 1,09 | 9,88% | 876.554,00 |
| 29.04.2025 | 0,98 | 1,01 | 0,93 | 0,99 | 3,33% | 679.289,00 |
| 28.04.2025 | 0,98 | 1,00 | 0,95 | 0,96 | -2,04% | 374.305,00 |
| 25.04.2025 | 1,00 | 1,00 | 0,95 | 0,98 | -2,00% | 168.490,00 |
| 24.04.2025 | 1,00 | 1,01 | 1,00 | 1,00 | 0,30% | 537.181,00 |
| 23.04.2025 | 0,99 | 1,01 | 0,98 | 1,00 | 0,30% | 364.929,00 |
| 22.04.2025 | 0,98 | 1,02 | 0,97 | 0,99 | -5,33% | 589.429,00 |
| 21.04.2025 | 0,97 | 1,06 | 0,96 | 1,05 | 8,25% | 353.741,00 |
| 17.04.2025 | 0,95 | 1,00 | 0,95 | 0,97 | -0,61% | 219.352,00 |
| 16.04.2025 | 0,99 | 0,99 | 0,95 | 0,98 | -1,91% | 204.763,00 |
| 15.04.2025 | 1,06 | 1,06 | 0,96 | 1,00 | -6,13% | 473.824,00 |
| 14.04.2025 | 1,03 | 1,06 | 1,02 | 1,06 | 4,95% | 156.640,00 |
| 11.04.2025 | 0,98 | 1,04 | 0,96 | 1,01 | 3,91% | 269.665,00 |
| 10.04.2025 | 0,96 | 1,01 | 0,93 | 0,97 | 2,86% | 417.586,00 |
| 09.04.2025 | 0,91 | 1,03 | 0,90 | 0,95 | 2,16% | 589.888,00 |
| 08.04.2025 | 0,98 | 1,02 | 0,91 | 0,93 | -3,14% | 402.233,00 |
| 07.04.2025 | 0,93 | 1,03 | 0,90 | 0,96 | -4,40% | 436.614,00 |
| 04.04.2025 | 0,96 | 1,03 | 0,91 | 1,00 | -1,58% | 588.208,00 |
| 03.04.2025 | 1,07 | 1,10 | 1,00 | 1,02 | -9,38% | 515.133,00 |
| 02.04.2025 | 1,11 | 1,16 | 1,10 | 1,12 | 0,90% | 176.938,00 |
| 01.04.2025 | 1,09 | 1,12 | 1,06 | 1,11 | 0,91% | 425.870,00 |
| 31.03.2025 | 1,06 | 1,11 | 1,02 | 1,10 | 3,77% | 479.405,00 |
| 28.03.2025 | 1,07 | 1,11 | 1,02 | 1,06 | -2,75% | 691.291,00 |
| 27.03.2025 | 1,08 | 1,16 | 1,07 | 1,09 | 2,83% | 500.261,00 |
| 26.03.2025 | 1,10 | 1,14 | 1,05 | 1,06 | -3,64% | 639.067,00 |
| 25.03.2025 | 1,20 | 1,20 | 1,10 | 1,10 | -6,78% | 631.048,00 |
| 24.03.2025 | 1,25 | 1,27 | 1,13 | 1,18 | -1,67% | 583.781,00 |
| 21.03.2025 | 1,14 | 1,23 | 1,10 | 1,20 | 3,45% | 414.884,00 |
| 20.03.2025 | 1,21 | 1,22 | 1,16 | 1,16 | -4,13% | 300.931,00 |
| 19.03.2025 | 1,10 | 1,25 | 1,10 | 1,21 | 11,01% | 359.407,00 |
| 18.03.2025 | 1,16 | 1,16 | 1,03 | 1,09 | -6,84% | 741.191,00 |
| 17.03.2025 | 1,25 | 1,30 | 1,14 | 1,17 | -4,88% | 737.401,00 |
| 14.03.2025 | 1,11 | 1,24 | 1,03 | 1,23 | 1,65% | 904.451,00 |
| 13.03.2025 | 1,32 | 1,32 | 1,17 | 1,21 | -6,20% | 936.177,00 |
| 12.03.2025 | 1,23 | 1,34 | 1,20 | 1,29 | 6,61% | 638.840,00 |
| 11.03.2025 | 1,19 | 1,28 | 1,16 | 1,21 | 2,11% | 635.218,00 |
| 10.03.2025 | 1,31 | 1,32 | 1,15 | 1,19 | -11,57% | 720.531,00 |
| 07.03.2025 | 1,30 | 1,36 | 1,29 | 1,34 | 4,28% | 1.041.648,00 |
| 06.03.2025 | 1,30 | 1,35 | 1,23 | 1,29 | -4,81% | 518.917,00 |
| 05.03.2025 | 1,35 | 1,36 | 1,29 | 1,35 | 0,00% | 452.039,00 |
| 04.03.2025 | 1,40 | 1,44 | 1,32 | 1,35 | -6,57% | 1.896.736,00 |
| 03.03.2025 | 1,56 | 1,60 | 1,42 | 1,45 | -6,77% | 820.493,00 |
| 28.02.2025 | 1,59 | 1,60 | 1,50 | 1,55 | -2,52% | 655.037,00 |
| 27.02.2025 | 1,58 | 1,59 | 1,55 | 1,59 | 0,63% | 440.996,00 |
| 26.02.2025 | 1,57 | 1,59 | 1,55 | 1,58 | -0,63% | 316.230,00 |
| 25.02.2025 | 1,72 | 1,73 | 1,54 | 1,59 | -9,66% | 993.713,00 |
| 24.02.2025 | 1,84 | 1,84 | 1,72 | 1,76 | -3,83% | 381.206,00 |
| 21.02.2025 | 1,81 | 1,87 | 1,77 | 1,83 | 0,00% | 412.698,00 |
| 20.02.2025 | 1,88 | 1,92 | 1,82 | 1,83 | -3,68% | 248.002,00 |
| 19.02.2025 | 1,87 | 1,93 | 1,82 | 1,90 | 2,15% | 460.017,00 |
| 18.02.2025 | 1,95 | 1,97 | 1,81 | 1,86 | -4,62% | 594.884,00 |
| 14.02.2025 | 2,02 | 2,05 | 1,92 | 1,95 | -4,41% | 533.812,00 |
| 13.02.2025 | 2,10 | 2,20 | 2,02 | 2,04 | -2,39% | 1.123.532,00 |
| 12.02.2025 | 1,96 | 2,12 | 1,86 | 2,09 | 4,76% | 478.794,00 |
| 11.02.2025 | 2,00 | 2,06 | 1,96 | 2,00 | -1,24% | 481.150,00 |
| 10.02.2025 | 2,13 | 2,14 | 1,99 | 2,02 | -3,81% | 692.988,00 |
| 07.02.2025 | 1,99 | 2,13 | 1,92 | 2,10 | 5,00% | 1.006.423,00 |
| 06.02.2025 | 1,93 | 2,07 | 1,87 | 2,00 | 3,63% | 697.057,00 |
| 05.02.2025 | 2,03 | 2,12 | 1,86 | 1,93 | -3,50% | 1.295.591,00 |
| 04.02.2025 | 1,87 | 2,00 | 1,87 | 2,00 | 7,53% | 530.191,00 |
| 03.02.2025 | 1,91 | 1,92 | 1,82 | 1,86 | -5,58% | 862.273,00 |
| 31.01.2025 | 1,79 | 2,44 | 1,78 | 1,97 | 18,67% | 7.361.415,00 |
| 30.01.2025 | 1,73 | 1,77 | 1,63 | 1,66 | -2,92% | 259.665,00 |
| 29.01.2025 | 1,74 | 1,78 | 1,69 | 1,71 | -2,29% | 161.051,00 |
| 28.01.2025 | 1,80 | 1,80 | 1,69 | 1,75 | 0,00% | 197.647,00 |
| 27.01.2025 | 1,80 | 1,81 | 1,64 | 1,75 | -3,58% | 601.914,00 |
| 24.01.2025 | 1,82 | 1,86 | 1,72 | 1,82 | 0,28% | 721.908,00 |
| 23.01.2025 | 1,84 | 1,99 | 1,72 | 1,81 | -2,16% | 2.019.603,00 |
| 22.01.2025 | 1,78 | 1,95 | 1,78 | 1,85 | 3,35% | 495.965,00 |
| 21.01.2025 | 1,79 | 1,90 | 1,75 | 1,79 | -1,10% | 479.207,00 |
| 17.01.2025 | 1,89 | 1,98 | 1,78 | 1,81 | -2,69% | 875.994,00 |
| 16.01.2025 | 1,71 | 1,89 | 1,59 | 1,86 | 14,11% | 960.272,00 |
| 15.01.2025 | 1,58 | 1,66 | 1,47 | 1,63 | 5,84% | 621.988,00 |
| 14.01.2025 | 1,54 | 1,63 | 1,49 | 1,54 | 0,65% | 387.073,00 |
| 13.01.2025 | 1,39 | 1,55 | 1,36 | 1,53 | 9,29% | 508.967,00 |
| 10.01.2025 | 1,33 | 1,42 | 1,31 | 1,40 | 2,94% | 420.627,00 |
| 08.01.2025 | 1,36 | 1,51 | 1,33 | 1,36 | -0,73% | 909.795,00 |
| 07.01.2025 | 1,42 | 1,47 | 1,37 | 1,37 | -4,20% | 324.337,00 |
| 06.01.2025 | 1,49 | 1,51 | 1,40 | 1,43 | -2,72% | 491.607,00 |
| 03.01.2025 | 1,43 | 1,49 | 1,42 | 1,47 | 0,68% | 470.152,00 |
| 02.01.2025 | 1,49 | 1,50 | 1,39 | 1,46 | 0,00% | 330.748,00 |
| 31.12.2024 | 1,45 | 1,52 | 1,43 | 1,46 | -2,01% | 283.732,00 |
| 30.12.2024 | 1,50 | 1,52 | 1,44 | 1,49 | -0,67% | 482.927,00 |
| 27.12.2024 | 1,60 | 1,64 | 1,47 | 1,50 | -5,06% | 336.698,00 |
| 26.12.2024 | 1,56 | 1,63 | 1,55 | 1,58 | 0,64% | 412.342,00 |
| 24.12.2024 | 1,56 | 1,61 | 1,53 | 1,57 | -1,88% | 201.286,00 |
| 23.12.2024 | 1,65 | 1,72 | 1,54 | 1,60 | -3,03% | 480.425,00 |
| 20.12.2024 | 1,67 | 1,79 | 1,60 | 1,65 | -1,20% | 848.603,00 |
| 19.12.2024 | 1,67 | 1,87 | 1,63 | 1,67 | -3,75% | 871.057,00 |
| 18.12.2024 | 1,93 | 1,95 | 1,70 | 1,74 | -7,71% | 1.255.534,00 |
| 17.12.2024 | 1,80 | 1,96 | 1,78 | 1,88 | 3,87% | 1.058.288,00 |
| 16.12.2024 | 1,75 | 1,99 | 1,64 | 1,81 | 28,37% | 3.916.180,00 |
| 13.12.2024 | 1,54 | 1,59 | 1,33 | 1,41 | -10,19% | 726.547,00 |
| 12.12.2024 | 1,59 | 1,63 | 1,50 | 1,57 | -1,26% | 245.211,00 |