11,270$
-0,09%
Echtzeit-Aktienkurs PlayAGS
Bid:
Ask:
Aktienkurse zur PlayAGS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 11,31 | 11,31 | 11,26 | 11,28 | 0,00% | 176.188,00 |
| 05.09.2024 | 11,34 | 11,34 | 11,27 | 11,28 | -0,18% | 104.605,00 |
| 04.09.2024 | 11,30 | 11,32 | 11,30 | 11,30 | -0,09% | 153.449,00 |
| 03.09.2024 | 11,30 | 11,33 | 11,30 | 11,31 | -0,09% | 192.865,00 |
| 30.08.2024 | 11,35 | 11,35 | 11,29 | 11,32 | 0,18% | 147.866,00 |
| 29.08.2024 | 11,30 | 11,32 | 11,30 | 11,30 | 0,00% | 90.294,00 |
| 28.08.2024 | 11,34 | 11,34 | 11,29 | 11,30 | -0,09% | 144.643,00 |
| 27.08.2024 | 11,34 | 11,34 | 11,30 | 11,31 | -0,26% | 152.109,00 |
| 26.08.2024 | 11,36 | 11,36 | 11,30 | 11,34 | 0,00% | 132.594,00 |
| 23.08.2024 | 11,29 | 11,34 | 11,29 | 11,34 | 0,53% | 123.981,00 |
| 22.08.2024 | 11,32 | 11,32 | 11,27 | 11,28 | -0,27% | 176.335,00 |
| 21.08.2024 | 11,30 | 11,34 | 11,30 | 11,31 | 0,09% | 120.734,00 |
| 20.08.2024 | 11,33 | 11,33 | 11,30 | 11,30 | -0,18% | 205.040,00 |
| 19.08.2024 | 11,31 | 11,32 | 11,30 | 11,32 | 0,18% | 101.100,00 |
| 16.08.2024 | 11,29 | 11,34 | 11,29 | 11,30 | 0,00% | 126.471,00 |
| 15.08.2024 | 11,34 | 11,35 | 11,29 | 11,30 | 0,09% | 162.329,00 |
| 14.08.2024 | 11,36 | 11,37 | 11,29 | 11,29 | -0,53% | 267.682,00 |
| 13.08.2024 | 11,31 | 11,36 | 11,29 | 11,35 | 0,27% | 209.622,00 |
| 12.08.2024 | 11,29 | 11,35 | 11,29 | 11,32 | 0,00% | 346.654,00 |
| 09.08.2024 | 11,33 | 11,37 | 11,32 | 11,32 | -0,18% | 257.124,00 |
| 08.08.2024 | 11,35 | 11,38 | 11,33 | 11,34 | -0,26% | 275.716,00 |
| 07.08.2024 | 11,42 | 11,45 | 11,35 | 11,37 | -0,70% | 304.504,00 |
| 06.08.2024 | 11,35 | 11,47 | 11,30 | 11,45 | 1,06% | 434.168,00 |
| 05.08.2024 | 11,40 | 11,45 | 11,25 | 11,33 | -1,05% | 1.707.960,00 |
| 02.08.2024 | 11,41 | 11,49 | 11,41 | 11,45 | -0,09% | 500.085,00 |
| 01.08.2024 | 11,45 | 11,47 | 11,45 | 11,46 | 0,09% | 213.270,00 |
| 31.07.2024 | 11,45 | 11,49 | 11,45 | 11,45 | 0,00% | 242.992,00 |
| 30.07.2024 | 11,43 | 11,46 | 11,43 | 11,45 | 0,17% | 314.739,00 |
| 29.07.2024 | 11,49 | 11,49 | 11,43 | 11,43 | 0,00% | 192.709,00 |
| 26.07.2024 | 11,45 | 11,50 | 11,43 | 11,43 | 0,26% | 191.287,00 |
| 25.07.2024 | 11,41 | 11,43 | 11,39 | 11,40 | 0,00% | 268.968,00 |
| 24.07.2024 | 11,43 | 11,47 | 11,40 | 11,40 | -0,44% | 250.921,00 |
| 23.07.2024 | 11,45 | 11,50 | 11,42 | 11,45 | 0,26% | 340.510,00 |
| 22.07.2024 | 11,38 | 11,44 | 11,38 | 11,42 | 0,26% | 305.660,00 |
| 19.07.2024 | 11,42 | 11,45 | 11,39 | 11,39 | 0,00% | 153.766,00 |
| 18.07.2024 | 11,43 | 11,44 | 11,38 | 11,39 | -0,09% | 170.036,00 |
| 17.07.2024 | 11,39 | 11,45 | 11,34 | 11,40 | -0,35% | 242.145,00 |
| 16.07.2024 | 11,44 | 11,46 | 11,42 | 11,44 | 0,44% | 361.995,00 |
| 15.07.2024 | 11,45 | 11,46 | 11,31 | 11,39 | -0,09% | 242.785,00 |
| 12.07.2024 | 11,46 | 11,49 | 11,35 | 11,40 | -0,52% | 262.580,00 |
| 11.07.2024 | 11,45 | 11,49 | 11,41 | 11,46 | 0,61% | 294.154,00 |
| 10.07.2024 | 11,47 | 11,49 | 11,35 | 11,39 | -0,18% | 247.457,00 |
| 09.07.2024 | 11,41 | 11,43 | 11,39 | 11,41 | 0,26% | 266.210,00 |
| 08.07.2024 | 11,36 | 11,44 | 11,35 | 11,38 | 0,09% | 283.134,00 |
| 05.07.2024 | 11,36 | 11,37 | 11,31 | 11,37 | 0,18% | 338.092,00 |
| 03.07.2024 | 11,36 | 11,37 | 11,09 | 11,35 | -0,09% | 390.278,00 |
| 02.07.2024 | 11,44 | 11,47 | 11,31 | 11,36 | -0,70% | 538.244,00 |
| 01.07.2024 | 11,40 | 11,50 | 11,40 | 11,44 | -0,52% | 350.425,00 |
| 28.06.2024 | 11,40 | 11,50 | 11,36 | 11,50 | 0,97% | 1.135.936,00 |
| 27.06.2024 | 11,42 | 11,45 | 11,38 | 11,39 | -0,18% | 426.761,00 |
| 26.06.2024 | 11,45 | 11,49 | 11,39 | 11,41 | -0,52% | 352.434,00 |
| 25.06.2024 | 11,51 | 11,52 | 11,46 | 11,47 | -0,43% | 347.614,00 |
| 24.06.2024 | 11,52 | 11,54 | 11,46 | 11,52 | -0,09% | 354.879,00 |
| 21.06.2024 | 11,55 | 11,59 | 11,52 | 11,53 | 0,00% | 318.644,00 |
| 20.06.2024 | 11,56 | 11,60 | 11,53 | 11,53 | -0,26% | 225.658,00 |
| 18.06.2024 | 11,50 | 11,61 | 11,50 | 11,56 | 0,26% | 180.478,00 |
| 17.06.2024 | 11,52 | 11,56 | 11,52 | 11,53 | -0,35% | 154.728,00 |
| 14.06.2024 | 11,51 | 11,58 | 11,46 | 11,57 | -0,09% | 610.901,00 |
| 13.06.2024 | 11,49 | 11,61 | 11,48 | 11,58 | 0,61% | 545.567,00 |
| 12.06.2024 | 11,55 | 11,56 | 11,51 | 11,51 | -0,35% | 622.599,00 |
| 11.06.2024 | 11,66 | 11,68 | 11,45 | 11,55 | -0,60% | 486.718,00 |
| 10.06.2024 | 11,58 | 11,64 | 11,58 | 11,62 | 0,35% | 259.830,00 |
| 07.06.2024 | 11,61 | 11,62 | 11,55 | 11,58 | 0,00% | 289.832,00 |
| 06.06.2024 | 11,70 | 11,74 | 11,58 | 11,58 | -1,11% | 201.130,00 |
| 05.06.2024 | 11,55 | 11,75 | 11,54 | 11,71 | 1,47% | 1.080.545,00 |
| 04.06.2024 | 11,55 | 11,56 | 11,54 | 11,54 | -0,17% | 437.673,00 |
| 03.06.2024 | 11,60 | 11,60 | 11,54 | 11,56 | 0,09% | 286.171,00 |
| 31.05.2024 | 11,50 | 11,60 | 11,48 | 11,55 | 0,26% | 407.511,00 |
| 30.05.2024 | 11,50 | 11,54 | 11,44 | 11,52 | 0,17% | 401.351,00 |
| 29.05.2024 | 11,46 | 11,53 | 11,29 | 11,50 | 0,26% | 498.931,00 |
| 28.05.2024 | 11,53 | 11,53 | 11,43 | 11,47 | -0,52% | 321.052,00 |
| 24.05.2024 | 11,56 | 11,62 | 11,52 | 11,53 | -0,43% | 387.486,00 |
| 23.05.2024 | 11,53 | 11,59 | 11,51 | 11,58 | 0,00% | 428.574,00 |
| 22.05.2024 | 11,60 | 11,62 | 11,56 | 11,58 | -0,17% | 333.889,00 |
| 21.05.2024 | 11,60 | 11,71 | 11,59 | 11,60 | 0,09% | 401.794,00 |
| 20.05.2024 | 11,57 | 11,64 | 11,57 | 11,59 | 0,26% | 347.512,00 |
| 17.05.2024 | 11,60 | 11,65 | 11,50 | 11,56 | 0,00% | 381.493,00 |
| 16.05.2024 | 11,45 | 11,65 | 11,40 | 11,56 | 1,05% | 1.099.039,00 |
| 15.05.2024 | 11,45 | 11,50 | 11,42 | 11,44 | -0,09% | 795.777,00 |
| 14.05.2024 | 11,44 | 11,48 | 11,37 | 11,45 | 0,35% | 1.207.587,00 |
| 13.05.2024 | 11,35 | 11,49 | 11,29 | 11,41 | 1,06% | 1.034.986,00 |
| 10.05.2024 | 11,45 | 11,47 | 11,26 | 11,29 | -0,44% | 2.899.499,00 |
| 09.05.2024 | 11,24 | 11,51 | 10,65 | 11,34 | 26,56% | 9.701.642,00 |
| 08.05.2024 | 8,54 | 9,03 | 8,54 | 8,96 | 4,19% | 225.330,00 |
| 07.05.2024 | 8,30 | 8,67 | 8,30 | 8,60 | 3,61% | 259.596,00 |
| 06.05.2024 | 8,47 | 8,52 | 8,23 | 8,30 | -0,72% | 256.609,00 |
| 03.05.2024 | 8,90 | 8,96 | 8,30 | 8,36 | -4,89% | 261.833,00 |
| 02.05.2024 | 8,76 | 8,86 | 8,63 | 8,79 | 1,74% | 262.322,00 |
| 01.05.2024 | 8,84 | 8,94 | 8,59 | 8,64 | -2,26% | 195.187,00 |
| 30.04.2024 | 8,81 | 8,92 | 8,75 | 8,84 | -0,67% | 185.269,00 |
| 29.04.2024 | 8,97 | 9,03 | 8,82 | 8,90 | -0,11% | 187.913,00 |
| 26.04.2024 | 8,51 | 8,92 | 8,51 | 8,91 | 5,07% | 268.255,00 |
| 25.04.2024 | 8,52 | 8,66 | 8,43 | 8,48 | -2,75% | 145.245,00 |
| 24.04.2024 | 8,65 | 8,75 | 8,43 | 8,72 | 0,46% | 153.541,00 |
| 23.04.2024 | 8,61 | 8,74 | 8,53 | 8,68 | 1,05% | 113.106,00 |
| 22.04.2024 | 8,53 | 8,71 | 8,46 | 8,59 | 1,30% | 205.402,00 |
| 19.04.2024 | 8,43 | 8,65 | 8,41 | 8,48 | -0,24% | 318.775,00 |
| 18.04.2024 | 8,80 | 8,81 | 8,42 | 8,50 | -2,97% | 214.974,00 |
| 17.04.2024 | 9,13 | 9,26 | 8,75 | 8,76 | -3,84% | 187.157,00 |
| 16.04.2024 | 8,89 | 9,13 | 8,78 | 9,11 | 2,71% | 260.192,00 |