3,740$
5,35%
Echtzeit-Aktienkurs Playtika Holding Corp.
Bid:
Ask:
Aktienkurse zur Playtika Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.07.2025 | 4,66 | 4,66 | 4,47 | 4,49 | -3,02% | 1.090.235,00 |
| 17.07.2025 | 4,52 | 4,64 | 4,52 | 4,63 | 1,54% | 1.280.805,00 |
| 16.07.2025 | 4,61 | 4,64 | 4,50 | 4,56 | -0,44% | 975.343,00 |
| 15.07.2025 | 4,68 | 4,73 | 4,58 | 4,58 | -1,93% | 1.230.476,00 |
| 14.07.2025 | 4,71 | 4,75 | 4,67 | 4,67 | -1,06% | 1.074.148,00 |
| 11.07.2025 | 4,84 | 4,86 | 4,71 | 4,72 | -3,48% | 820.809,00 |
| 10.07.2025 | 4,90 | 4,95 | 4,86 | 4,89 | 0,00% | 803.045,00 |
| 09.07.2025 | 4,91 | 4,96 | 4,86 | 4,89 | -0,81% | 777.149,00 |
| 08.07.2025 | 4,87 | 4,97 | 4,87 | 4,93 | 1,86% | 1.680.507,00 |
| 07.07.2025 | 4,94 | 4,98 | 4,80 | 4,84 | -2,42% | 1.687.112,00 |
| 03.07.2025 | 4,94 | 5,03 | 4,94 | 4,96 | -0,80% | 738.080,00 |
| 02.07.2025 | 4,90 | 5,05 | 4,81 | 5,00 | 2,04% | 2.146.454,00 |
| 01.07.2025 | 4,73 | 4,97 | 4,69 | 4,90 | 3,59% | 1.618.928,00 |
| 30.06.2025 | 4,74 | 4,78 | 4,65 | 4,73 | -0,21% | 2.000.133,00 |
| 27.06.2025 | 4,76 | 4,80 | 4,64 | 4,74 | -1,04% | 7.961.231,00 |
| 26.06.2025 | 4,84 | 4,90 | 4,72 | 4,79 | -0,62% | 1.430.627,00 |
| 25.06.2025 | 4,75 | 4,85 | 4,74 | 4,82 | 1,26% | 1.369.241,00 |
| 24.06.2025 | 4,56 | 4,78 | 4,56 | 4,76 | 4,62% | 1.720.397,00 |
| 23.06.2025 | 4,42 | 4,57 | 4,40 | 4,55 | 0,66% | 1.404.714,00 |
| 20.06.2025 | 4,58 | 4,60 | 4,47 | 4,52 | -0,99% | 2.115.647,00 |
| 18.06.2025 | 4,59 | 4,63 | 4,55 | 4,57 | -0,33% | 1.121.644,00 |
| 17.06.2025 | 4,68 | 4,73 | 4,56 | 4,58 | -3,38% | 1.325.885,00 |
| 16.06.2025 | 4,72 | 4,78 | 4,68 | 4,74 | 1,28% | 1.710.390,00 |
| 13.06.2025 | 4,72 | 4,80 | 4,65 | 4,68 | -2,50% | 1.213.177,00 |
| 12.06.2025 | 4,81 | 4,89 | 4,77 | 4,80 | -0,62% | 1.143.556,00 |
| 11.06.2025 | 4,94 | 5,00 | 4,83 | 4,83 | -1,43% | 1.111.838,00 |
| 10.06.2025 | 4,81 | 4,93 | 4,81 | 4,90 | 1,87% | 745.409,00 |
| 09.06.2025 | 4,90 | 4,92 | 4,81 | 4,81 | -1,64% | 993.850,00 |
| 06.06.2025 | 4,88 | 4,95 | 4,86 | 4,89 | 0,20% | 921.308,00 |
| 05.06.2025 | 4,85 | 4,96 | 4,85 | 4,88 | 0,41% | 1.153.612,00 |
| 04.06.2025 | 4,85 | 4,93 | 4,79 | 4,86 | 0,62% | 935.946,00 |
| 03.06.2025 | 4,77 | 4,86 | 4,73 | 4,83 | 1,26% | 1.104.108,00 |
| 02.06.2025 | 4,76 | 4,82 | 4,68 | 4,77 | 0,85% | 1.064.411,00 |
| 30.05.2025 | 4,77 | 4,79 | 4,67 | 4,73 | -0,42% | 866.471,00 |
| 29.05.2025 | 4,92 | 4,93 | 4,74 | 4,75 | -2,26% | 1.182.971,00 |
| 28.05.2025 | 4,74 | 4,88 | 4,69 | 4,86 | 2,32% | 1.593.059,00 |
| 27.05.2025 | 4,59 | 4,76 | 4,55 | 4,75 | 5,32% | 2.532.261,00 |
| 23.05.2025 | 4,53 | 4,58 | 4,49 | 4,51 | -1,31% | 1.115.796,00 |
| 22.05.2025 | 4,60 | 4,67 | 4,55 | 4,57 | -1,30% | 1.581.555,00 |
| 21.05.2025 | 4,70 | 4,72 | 4,62 | 4,63 | -3,14% | 1.762.741,00 |
| 20.05.2025 | 4,66 | 4,90 | 4,65 | 4,78 | 2,58% | 1.925.565,00 |
| 19.05.2025 | 4,91 | 4,93 | 4,60 | 4,66 | -6,80% | 2.419.739,00 |
| 16.05.2025 | 5,00 | 5,03 | 4,92 | 5,00 | -0,40% | 1.627.589,00 |
| 15.05.2025 | 4,98 | 5,04 | 4,92 | 5,02 | 1,01% | 1.925.402,00 |
| 14.05.2025 | 5,07 | 5,07 | 4,95 | 4,97 | -2,17% | 1.413.646,00 |
| 13.05.2025 | 5,27 | 5,30 | 5,06 | 5,08 | -3,97% | 1.608.861,00 |
| 12.05.2025 | 5,25 | 5,34 | 5,16 | 5,29 | 4,55% | 1.541.411,00 |
| 09.05.2025 | 5,03 | 5,21 | 5,03 | 5,06 | 0,80% | 1.215.565,00 |
| 08.05.2025 | 4,96 | 5,34 | 4,83 | 5,02 | -7,55% | 2.824.725,00 |
| 07.05.2025 | 5,28 | 5,52 | 5,28 | 5,43 | 2,84% | 2.506.998,00 |
| 06.05.2025 | 5,37 | 5,43 | 5,26 | 5,28 | -1,68% | 2.147.893,00 |
| 05.05.2025 | 5,39 | 5,49 | 5,35 | 5,37 | -1,29% | 1.651.938,00 |
| 02.05.2025 | 5,35 | 5,59 | 5,35 | 5,44 | 3,03% | 1.801.574,00 |
| 01.05.2025 | 5,39 | 5,41 | 5,21 | 5,28 | 0,19% | 1.684.265,00 |
| 30.04.2025 | 5,24 | 5,30 | 5,13 | 5,27 | -0,19% | 1.321.331,00 |
| 29.04.2025 | 5,22 | 5,30 | 5,21 | 5,28 | 0,96% | 1.182.862,00 |
| 28.04.2025 | 5,20 | 5,30 | 5,16 | 5,23 | -0,38% | 1.177.292,00 |
| 25.04.2025 | 5,22 | 5,25 | 5,18 | 5,25 | 0,57% | 836.796,00 |
| 24.04.2025 | 4,92 | 5,23 | 4,88 | 5,22 | 6,86% | 1.393.722,00 |
| 23.04.2025 | 4,99 | 5,03 | 4,78 | 4,89 | -0,31% | 2.157.537,00 |
| 22.04.2025 | 4,96 | 4,98 | 4,76 | 4,90 | -0,20% | 2.323.263,00 |
| 21.04.2025 | 4,90 | 4,96 | 4,86 | 4,91 | -0,41% | 1.164.764,00 |
| 17.04.2025 | 4,91 | 4,97 | 4,76 | 4,93 | -1,20% | 1.934.236,00 |
| 16.04.2025 | 5,06 | 5,15 | 4,95 | 4,99 | -1,96% | 1.853.956,00 |
| 15.04.2025 | 5,01 | 5,11 | 4,98 | 5,09 | 0,99% | 2.194.065,00 |
| 14.04.2025 | 5,02 | 5,09 | 4,92 | 5,04 | 1,41% | 1.527.676,00 |
| 11.04.2025 | 4,93 | 5,02 | 4,80 | 4,97 | 0,30% | 1.723.091,00 |
| 10.04.2025 | 4,87 | 5,00 | 4,79 | 4,96 | 0,00% | 1.588.559,00 |
| 09.04.2025 | 4,55 | 5,09 | 4,55 | 4,96 | 9,02% | 1.885.069,00 |
| 08.04.2025 | 4,84 | 5,04 | 4,53 | 4,55 | -2,26% | 1.392.665,00 |
| 07.04.2025 | 4,65 | 4,99 | 4,51 | 4,65 | -3,93% | 1.732.912,00 |
| 04.04.2025 | 4,86 | 4,91 | 4,57 | 4,84 | -3,01% | 2.144.671,00 |
| 03.04.2025 | 5,15 | 5,24 | 4,98 | 4,99 | -5,67% | 1.624.259,00 |
| 02.04.2025 | 5,19 | 5,40 | 5,15 | 5,29 | 0,57% | 1.836.132,00 |
| 01.04.2025 | 5,17 | 5,34 | 5,15 | 5,26 | 1,74% | 2.562.709,00 |