2,410$
-1,63%
Echtzeit-Aktienkurs Playtika Holding Corp.
Bid:
Ask:
Aktienkurse zur Playtika Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2026 | 2,42 | 2,45 | 2,36 | 2,41 | -1,63% | 1.318.790,00 |
| 25.08.2026 | 2,40 | 2,46 | 2,37 | 2,45 | 1,03% | 1.119.616,00 |
| 24.08.2026 | 2,36 | 2,47 | 2,30 | 2,43 | 2,54% | 1.799.003,00 |
| 21.08.2026 | 2,35 | 2,40 | 2,29 | 2,37 | 0,42% | 1.336.261,00 |
| 20.08.2026 | 2,35 | 2,44 | 2,32 | 2,36 | 0,00% | 1.602.058,00 |
| 19.08.2026 | 2,30 | 2,40 | 2,25 | 2,36 | 5,13% | 2.700.508,00 |
| 18.08.2026 | 2,26 | 2,29 | 2,09 | 2,24 | -0,88% | 2.049.430,00 |
| 17.08.2026 | 2,49 | 2,53 | 2,26 | 2,26 | -10,32% | 2.072.660,00 |
| 14.08.2026 | 2,49 | 2,54 | 2,45 | 2,52 | 0,00% | 2.214.354,00 |
| 13.08.2026 | 2,40 | 2,53 | 2,35 | 2,52 | 6,78% | 2.002.190,00 |
| 12.08.2026 | 2,63 | 2,63 | 2,35 | 2,36 | -11,78% | 2.990.611,00 |
| 11.08.2026 | 2,76 | 2,79 | 2,50 | 2,68 | -4,46% | 3.406.383,00 |
| 10.08.2026 | 2,95 | 2,96 | 2,79 | 2,80 | -4,76% | 2.752.159,00 |
| 07.08.2026 | 3,26 | 3,29 | 2,91 | 2,94 | -10,64% | 2.629.253,00 |
| 06.08.2026 | 3,47 | 3,56 | 3,17 | 3,29 | -15,64% | 3.017.750,00 |
| 05.08.2026 | 4,05 | 4,07 | 3,87 | 3,90 | -4,06% | 1.036.312,00 |
| 04.08.2026 | 4,05 | 4,10 | 4,01 | 4,07 | 0,12% | 1.261.898,00 |
| 03.08.2026 | 4,07 | 4,19 | 4,05 | 4,06 | 1,63% | 902.861,00 |
| 31.07.2026 | 3,95 | 4,05 | 3,90 | 4,00 | 0,63% | 695.344,00 |
| 30.07.2026 | 4,03 | 4,06 | 3,92 | 3,97 | -1,73% | 1.044.870,00 |
| 29.07.2026 | 4,00 | 4,09 | 3,96 | 4,04 | 1,38% | 1.198.418,00 |
| 28.07.2026 | 3,95 | 4,00 | 3,88 | 3,99 | 2,71% | 817.839,00 |
| 27.07.2026 | 3,70 | 3,91 | 3,70 | 3,88 | 5,43% | 652.843,00 |
| 24.07.2026 | 3,58 | 3,72 | 3,58 | 3,68 | 2,79% | 526.099,00 |
| 23.07.2026 | 3,77 | 3,79 | 3,55 | 3,58 | -6,16% | 996.975,00 |
| 22.07.2026 | 4,07 | 4,15 | 3,80 | 3,82 | -7,63% | 1.175.953,00 |
| 21.07.2026 | 3,73 | 4,36 | 3,69 | 4,13 | 9,55% | 3.527.293,00 |
| 20.07.2026 | 4,14 | 4,17 | 3,68 | 3,77 | -6,10% | 4.019.025,00 |
| 17.07.2026 | 4,07 | 4,11 | 3,96 | 4,02 | -2,78% | 640.272,00 |
| 16.07.2026 | 4,15 | 4,22 | 4,07 | 4,13 | 0,49% | 1.068.539,00 |
| 15.07.2026 | 3,94 | 4,19 | 3,94 | 4,11 | 4,31% | 1.089.533,00 |
| 14.07.2026 | 4,03 | 4,15 | 3,87 | 3,94 | -4,14% | 1.498.912,00 |
| 13.07.2026 | 3,81 | 4,24 | 3,80 | 4,11 | 7,31% | 2.465.386,00 |
| 10.07.2026 | 3,74 | 3,84 | 3,70 | 3,83 | 2,96% | 613.108,00 |
| 09.07.2026 | 3,59 | 3,73 | 3,59 | 3,72 | 2,20% | 551.432,00 |
| 08.07.2026 | 3,69 | 3,73 | 3,60 | 3,64 | -3,45% | 1.009.407,00 |
| 07.07.2026 | 3,89 | 3,95 | 3,77 | 3,77 | -2,58% | 1.250.026,00 |
| 06.07.2026 | 3,86 | 3,99 | 3,78 | 3,87 | 0,00% | 844.590,00 |
| 02.07.2026 | 3,82 | 3,93 | 3,82 | 3,87 | 0,78% | 762.665,00 |
| 01.07.2026 | 3,77 | 3,94 | 3,75 | 3,84 | 3,36% | 1.117.501,00 |
| 30.06.2026 | 3,90 | 3,90 | 3,69 | 3,72 | -4,82% | 1.392.912,00 |
| 29.06.2026 | 3,83 | 3,96 | 3,80 | 3,90 | 2,17% | 1.112.442,00 |
| 26.06.2026 | 3,57 | 3,90 | 3,57 | 3,82 | 6,11% | 3.003.092,00 |
| 25.06.2026 | 3,83 | 3,83 | 3,60 | 3,60 | -6,61% | 1.224.185,00 |
| 24.06.2026 | 3,91 | 4,11 | 3,82 | 3,86 | -2,41% | 1.882.012,00 |
| 23.06.2026 | 3,56 | 3,97 | 3,55 | 3,95 | 11,11% | 3.249.355,00 |
| 22.06.2026 | 3,50 | 3,67 | 3,48 | 3,56 | 1,86% | 1.158.288,00 |
| 18.06.2026 | 3,55 | 3,65 | 3,39 | 3,49 | 0,00% | 2.595.869,00 |
| 17.06.2026 | 3,36 | 3,60 | 3,35 | 3,49 | 4,18% | 3.077.689,00 |
| 16.06.2026 | 3,38 | 3,47 | 3,33 | 3,35 | -0,59% | 1.486.723,00 |
| 15.06.2026 | 3,20 | 3,51 | 3,20 | 3,37 | 6,98% | 2.872.503,00 |
| 12.06.2026 | 3,13 | 3,19 | 3,11 | 3,15 | 0,64% | 1.385.264,00 |
| 11.06.2026 | 3,15 | 3,28 | 3,11 | 3,13 | -1,11% | 2.457.920,00 |
| 10.06.2026 | 3,04 | 3,22 | 3,03 | 3,17 | 2,93% | 2.340.085,00 |
| 09.06.2026 | 3,07 | 3,28 | 3,04 | 3,08 | 0,82% | 2.697.300,00 |
| 08.06.2026 | 3,09 | 3,11 | 3,04 | 3,05 | -1,45% | 913.324,00 |
| 05.06.2026 | 3,17 | 3,20 | 3,09 | 3,10 | -1,75% | 1.346.657,00 |
| 04.06.2026 | 3,22 | 3,30 | 3,15 | 3,15 | -1,87% | 983.477,00 |
| 03.06.2026 | 3,35 | 3,37 | 3,15 | 3,21 | -5,03% | 1.281.920,00 |
| 02.06.2026 | 3,59 | 3,60 | 3,33 | 3,38 | -6,63% | 2.733.910,00 |
| 01.06.2026 | 3,79 | 3,79 | 3,49 | 3,62 | -3,98% | 1.418.692,00 |
| 29.05.2026 | 3,56 | 3,80 | 3,56 | 3,77 | 5,16% | 2.217.034,00 |
| 28.05.2026 | 3,54 | 3,60 | 3,51 | 3,59 | 0,56% | 815.153,00 |
| 27.05.2026 | 3,40 | 3,58 | 3,39 | 3,57 | 5,16% | 1.308.839,00 |
| 26.05.2026 | 3,41 | 3,48 | 3,38 | 3,39 | -0,88% | 903.918,00 |
| 22.05.2026 | 3,48 | 3,52 | 3,39 | 3,42 | -1,16% | 708.249,00 |
| 21.05.2026 | 3,47 | 3,48 | 3,37 | 3,46 | -0,86% | 1.598.669,00 |
| 20.05.2026 | 3,49 | 3,53 | 3,40 | 3,49 | -1,13% | 1.078.498,00 |
| 19.05.2026 | 3,73 | 3,73 | 3,49 | 3,53 | -5,61% | 758.098,00 |
| 18.05.2026 | 3,55 | 3,74 | 3,53 | 3,74 | 4,62% | 1.121.775,00 |
| 15.05.2026 | 3,68 | 3,72 | 3,57 | 3,58 | -3,12% | 791.405,00 |
| 14.05.2026 | 3,62 | 3,75 | 3,62 | 3,69 | 2,64% | 1.230.823,00 |
| 13.05.2026 | 3,66 | 3,70 | 3,56 | 3,60 | -4,13% | 814.961,00 |
| 12.05.2026 | 3,72 | 3,75 | 3,63 | 3,75 | 0,00% | 993.624,00 |
| 11.05.2026 | 3,64 | 3,88 | 3,60 | 3,75 | 3,31% | 1.146.700,00 |
| 08.05.2026 | 3,50 | 3,74 | 3,47 | 3,63 | 0,83% | 2.197.230,00 |
| 07.05.2026 | 3,52 | 3,63 | 3,27 | 3,60 | 0,42% | 3.155.596,00 |
| 06.05.2026 | 3,67 | 3,67 | 3,53 | 3,59 | -1,51% | 838.531,00 |
| 05.05.2026 | 3,65 | 3,69 | 3,59 | 3,64 | -0,27% | 797.600,00 |
| 04.05.2026 | 3,72 | 3,86 | 3,63 | 3,65 | -1,88% | 1.266.044,00 |
| 01.05.2026 | 3,67 | 3,74 | 3,55 | 3,72 | 1,78% | 2.065.816,00 |
| 30.04.2026 | 3,47 | 3,66 | 3,45 | 3,66 | 4,43% | 1.705.962,00 |
| 29.04.2026 | 3,45 | 3,50 | 3,42 | 3,50 | 0,57% | 536.343,00 |
| 28.04.2026 | 3,44 | 3,52 | 3,42 | 3,48 | 1,75% | 744.798,00 |
| 27.04.2026 | 3,38 | 3,48 | 3,38 | 3,42 | 0,59% | 604.772,00 |
| 24.04.2026 | 3,27 | 3,40 | 3,26 | 3,40 | 4,13% | 764.667,00 |
| 23.04.2026 | 3,50 | 3,50 | 3,24 | 3,27 | -7,64% | 730.294,00 |
| 22.04.2026 | 3,58 | 3,62 | 3,49 | 3,54 | -0,70% | 624.199,00 |
| 21.04.2026 | 3,64 | 3,68 | 3,52 | 3,56 | -2,20% | 727.267,00 |
| 20.04.2026 | 3,59 | 3,69 | 3,56 | 3,64 | 0,69% | 800.750,00 |
| 17.04.2026 | 3,60 | 3,65 | 3,57 | 3,62 | 0,98% | 1.135.076,00 |
| 16.04.2026 | 3,50 | 3,59 | 3,45 | 3,58 | 3,47% | 1.072.150,00 |
| 15.04.2026 | 3,36 | 3,47 | 3,34 | 3,46 | 2,98% | 902.649,00 |
| 14.04.2026 | 3,23 | 3,37 | 3,20 | 3,36 | 5,16% | 1.086.140,00 |
| 13.04.2026 | 3,12 | 3,24 | 3,08 | 3,20 | 2,08% | 1.300.833,00 |
| 10.04.2026 | 3,20 | 3,21 | 3,10 | 3,13 | -1,88% | 1.120.814,00 |
| 09.04.2026 | 3,19 | 3,20 | 3,11 | 3,19 | -0,93% | 1.044.086,00 |
| 08.04.2026 | 3,25 | 3,30 | 3,19 | 3,22 | 2,38% | 1.176.642,00 |
| 07.04.2026 | 3,16 | 3,22 | 3,04 | 3,15 | -1,72% | 2.419.295,00 |
| 06.04.2026 | 2,95 | 3,21 | 2,92 | 3,20 | 16,79% | 3.923.045,00 |