4,230$
-1,17%
Echtzeit-Aktienkurs Playtika Holding Corp.
Bid:
Ask:
Aktienkurse zur Playtika Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 4,26 | 4,35 | 4,21 | 4,23 | -1,17% | 657.456,00 |
| 11.12.2025 | 4,35 | 4,42 | 4,26 | 4,28 | -2,06% | 794.747,00 |
| 10.12.2025 | 4,28 | 4,41 | 4,25 | 4,37 | 1,63% | 1.009.878,00 |
| 09.12.2025 | 4,24 | 4,30 | 4,19 | 4,30 | 1,42% | 826.002,00 |
| 08.12.2025 | 4,24 | 4,29 | 4,21 | 4,24 | 0,00% | 1.121.828,00 |
| 05.12.2025 | 4,19 | 4,25 | 4,18 | 4,24 | 0,47% | 831.168,00 |
| 04.12.2025 | 4,16 | 4,25 | 4,14 | 4,22 | 0,48% | 917.154,00 |
| 03.12.2025 | 4,13 | 4,20 | 4,08 | 4,20 | 0,96% | 785.880,00 |
| 02.12.2025 | 4,22 | 4,23 | 4,12 | 4,16 | -1,77% | 941.223,00 |
| 01.12.2025 | 4,05 | 4,26 | 4,00 | 4,24 | 4,57% | 1.323.591,00 |
| 28.11.2025 | 4,06 | 4,10 | 4,01 | 4,05 | 0,00% | 748.660,00 |
| 26.11.2025 | 3,99 | 4,06 | 3,97 | 4,05 | 0,50% | 828.811,00 |
| 25.11.2025 | 3,92 | 4,04 | 3,89 | 4,03 | 3,60% | 784.503,00 |
| 24.11.2025 | 3,80 | 3,96 | 3,79 | 3,89 | 4,85% | 1.487.815,00 |
| 20.11.2025 | 3,74 | 3,83 | 3,65 | 3,71 | -0,67% | 1.193.017,00 |
| 19.11.2025 | 3,93 | 3,94 | 3,72 | 3,74 | -5,80% | 1.067.049,00 |
| 18.11.2025 | 3,88 | 3,97 | 3,86 | 3,97 | 0,76% | 1.022.000,00 |
| 17.11.2025 | 4,04 | 4,07 | 3,90 | 3,94 | -6,20% | 1.295.772,00 |
| 13.11.2025 | 4,21 | 4,25 | 4,16 | 4,20 | -0,59% | 1.216.899,00 |
| 12.11.2025 | 4,23 | 4,31 | 4,19 | 4,22 | -0,47% | 1.477.314,00 |
| 11.11.2025 | 4,18 | 4,29 | 4,11 | 4,24 | 1,31% | 1.714.644,00 |
| 10.11.2025 | 4,29 | 4,32 | 4,15 | 4,19 | -1,99% | 1.601.543,00 |
| 07.11.2025 | 4,16 | 4,28 | 4,04 | 4,27 | 2,15% | 2.539.971,00 |
| 06.11.2025 | 3,99 | 4,21 | 3,78 | 4,18 | 11,32% | 5.776.316,00 |
| 05.11.2025 | 3,65 | 3,79 | 3,65 | 3,76 | 2,74% | 2.136.739,00 |
| 04.11.2025 | 3,66 | 3,70 | 3,56 | 3,66 | -1,48% | 2.419.617,00 |
| 03.11.2025 | 3,64 | 3,72 | 3,50 | 3,71 | 0,95% | 2.052.172,00 |
| 31.10.2025 | 3,70 | 3,84 | 3,67 | 3,68 | -1,21% | 2.440.390,00 |
| 30.10.2025 | 3,67 | 3,72 | 3,62 | 3,72 | -0,13% | 1.341.011,00 |
| 29.10.2025 | 3,79 | 3,79 | 3,70 | 3,73 | -1,97% | 1.491.258,00 |
| 28.10.2025 | 3,81 | 3,86 | 3,77 | 3,80 | 0,00% | 1.625.587,00 |
| 27.10.2025 | 3,71 | 3,81 | 3,67 | 3,80 | 3,54% | 1.392.355,00 |
| 24.10.2025 | 3,64 | 3,68 | 3,59 | 3,67 | 1,38% | 1.629.135,00 |
| 23.10.2025 | 3,61 | 3,68 | 3,59 | 3,62 | 0,00% | 1.064.012,00 |
| 22.10.2025 | 3,63 | 3,70 | 3,59 | 3,62 | -1,09% | 1.654.228,00 |
| 21.10.2025 | 3,50 | 3,70 | 3,50 | 3,66 | 4,27% | 1.377.044,00 |
| 20.10.2025 | 3,53 | 3,57 | 3,50 | 3,51 | -0,28% | 1.268.127,00 |
| 17.10.2025 | 3,50 | 3,56 | 3,48 | 3,52 | -0,28% | 1.509.955,00 |
| 16.10.2025 | 3,57 | 3,60 | 3,49 | 3,53 | -1,40% | 1.790.653,00 |
| 15.10.2025 | 3,51 | 3,60 | 3,50 | 3,58 | 3,17% | 1.927.625,00 |
| 14.10.2025 | 3,32 | 3,48 | 3,31 | 3,47 | 2,97% | 2.134.424,00 |
| 13.10.2025 | 3,44 | 3,49 | 3,34 | 3,37 | -0,59% | 2.741.910,00 |
| 10.10.2025 | 3,56 | 3,59 | 3,38 | 3,39 | -4,24% | 3.316.025,00 |
| 09.10.2025 | 3,53 | 3,63 | 3,50 | 3,54 | 0,00% | 3.885.263,00 |
| 08.10.2025 | 3,59 | 3,63 | 3,52 | 3,54 | -1,39% | 2.045.022,00 |
| 07.10.2025 | 3,76 | 3,79 | 3,55 | 3,59 | -4,01% | 2.097.718,00 |
| 06.10.2025 | 3,80 | 3,83 | 3,73 | 3,74 | -2,60% | 1.890.947,00 |
| 02.10.2025 | 3,94 | 3,95 | 3,77 | 3,84 | -2,04% | 1.929.893,00 |
| 01.10.2025 | 3,87 | 4,01 | 3,87 | 3,92 | 0,77% | 2.619.426,00 |
| 30.09.2025 | 3,91 | 3,96 | 3,86 | 3,89 | -0,51% | 2.536.373,00 |
| 29.09.2025 | 3,60 | 3,92 | 3,60 | 3,91 | 8,61% | 3.614.717,00 |
| 26.09.2025 | 3,39 | 3,63 | 3,37 | 3,60 | 3,15% | 2.902.925,00 |
| 25.09.2025 | 3,54 | 3,55 | 3,43 | 3,49 | -2,24% | 2.807.171,00 |
| 24.09.2025 | 3,56 | 3,65 | 3,54 | 3,57 | 0,00% | 1.430.434,00 |
| 23.09.2025 | 3,68 | 3,71 | 3,57 | 3,57 | -2,72% | 1.761.312,00 |
| 22.09.2025 | 3,45 | 3,73 | 3,44 | 3,67 | 6,69% | 3.410.514,00 |
| 19.09.2025 | 3,64 | 3,66 | 3,44 | 3,44 | -5,10% | 4.349.266,00 |
| 18.09.2025 | 3,48 | 3,64 | 3,48 | 3,63 | 4,62% | 2.818.234,00 |
| 17.09.2025 | 3,59 | 3,63 | 3,42 | 3,47 | -3,48% | 2.315.953,00 |
| 16.09.2025 | 3,58 | 3,63 | 3,56 | 3,59 | 0,28% | 2.492.956,00 |
| 15.09.2025 | 3,75 | 3,77 | 3,57 | 3,58 | -4,53% | 2.028.873,00 |
| 12.09.2025 | 3,69 | 3,78 | 3,63 | 3,75 | 2,04% | 1.959.087,00 |
| 11.09.2025 | 3,68 | 3,70 | 3,60 | 3,68 | -0,94% | 1.817.291,00 |
| 10.09.2025 | 3,80 | 3,80 | 3,68 | 3,71 | -2,37% | 1.324.716,00 |
| 09.09.2025 | 3,75 | 3,85 | 3,74 | 3,80 | 0,80% | 1.507.096,00 |
| 08.09.2025 | 3,73 | 3,83 | 3,69 | 3,77 | 1,34% | 1.853.084,00 |
| 05.09.2025 | 3,73 | 3,81 | 3,64 | 3,72 | 0,00% | 2.875.500,00 |
| 04.09.2025 | 3,65 | 3,78 | 3,57 | 3,72 | 3,48% | 2.559.546,00 |
| 03.09.2025 | 3,66 | 3,73 | 3,56 | 3,60 | -2,04% | 2.351.899,00 |
| 02.09.2025 | 3,67 | 3,70 | 3,56 | 3,67 | -1,08% | 3.748.124,00 |
| 29.08.2025 | 3,70 | 3,77 | 3,67 | 3,71 | 0,54% | 1.382.127,00 |
| 28.08.2025 | 3,73 | 3,74 | 3,66 | 3,69 | -0,81% | 1.343.200,00 |
| 27.08.2025 | 3,66 | 3,75 | 3,62 | 3,72 | 1,09% | 1.897.873,00 |
| 26.08.2025 | 3,71 | 3,78 | 3,67 | 3,68 | -1,08% | 1.669.373,00 |
| 25.08.2025 | 3,76 | 3,84 | 3,71 | 3,72 | -0,53% | 1.897.714,00 |
| 22.08.2025 | 3,58 | 3,75 | 3,57 | 3,74 | 5,35% | 2.028.854,00 |
| 21.08.2025 | 3,58 | 3,59 | 3,53 | 3,55 | -1,39% | 1.440.398,00 |
| 20.08.2025 | 3,71 | 3,71 | 3,58 | 3,60 | -2,70% | 1.805.617,00 |
| 19.08.2025 | 3,76 | 3,84 | 3,69 | 3,70 | -1,07% | 1.868.529,00 |
| 18.08.2025 | 3,66 | 3,77 | 3,59 | 3,74 | 3,03% | 2.673.913,00 |
| 15.08.2025 | 3,59 | 3,73 | 3,52 | 3,63 | 1,11% | 2.718.834,00 |
| 14.08.2025 | 3,73 | 3,74 | 3,58 | 3,59 | -5,03% | 2.451.852,00 |
| 13.08.2025 | 3,82 | 3,84 | 3,75 | 3,78 | -0,79% | 1.449.063,00 |
| 12.08.2025 | 3,80 | 3,86 | 3,65 | 3,81 | 0,79% | 1.932.675,00 |
| 11.08.2025 | 3,78 | 3,88 | 3,75 | 3,78 | -0,53% | 2.209.746,00 |
| 08.08.2025 | 3,98 | 3,99 | 3,78 | 3,80 | -4,28% | 2.427.522,00 |
| 07.08.2025 | 4,19 | 4,24 | 3,66 | 3,97 | -8,74% | 3.788.393,00 |
| 06.08.2025 | 4,41 | 4,47 | 4,35 | 4,35 | -1,58% | 1.864.697,00 |
| 05.08.2025 | 4,51 | 4,52 | 4,40 | 4,42 | -1,12% | 1.411.080,00 |
| 04.08.2025 | 4,28 | 4,50 | 4,28 | 4,47 | 4,56% | 1.424.552,00 |
| 01.08.2025 | 4,40 | 4,40 | 4,24 | 4,28 | -4,15% | 1.680.509,00 |
| 31.07.2025 | 4,40 | 4,52 | 4,36 | 4,46 | 0,45% | 1.064.132,00 |
| 30.07.2025 | 4,51 | 4,57 | 4,42 | 4,44 | -1,77% | 1.091.673,00 |
| 29.07.2025 | 4,69 | 4,69 | 4,50 | 4,52 | -3,62% | 1.344.446,00 |
| 28.07.2025 | 4,69 | 4,75 | 4,67 | 4,69 | 0,43% | 1.183.767,00 |
| 25.07.2025 | 4,75 | 4,76 | 4,58 | 4,67 | -1,89% | 1.231.683,00 |
| 24.07.2025 | 4,83 | 4,93 | 4,73 | 4,76 | -2,06% | 1.119.605,00 |
| 23.07.2025 | 4,74 | 4,90 | 4,70 | 4,86 | 2,97% | 2.285.280,00 |
| 22.07.2025 | 4,50 | 4,75 | 4,47 | 4,72 | 5,01% | 1.772.049,00 |
| 21.07.2025 | 4,51 | 4,59 | 4,49 | 4,50 | 0,11% | 1.148.078,00 |