12,095$
-0,12%
Echtzeit-Aktienkurs PlayAGS
Bid:
Ask:
Aktienkurse zur PlayAGS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 12,09 | 12,10 | 12,08 | 12,09 | -0,17% | 303.397,00 |
| 31.03.2025 | 12,08 | 12,12 | 12,08 | 12,11 | -0,08% | 302.710,00 |
| 28.03.2025 | 12,12 | 12,13 | 12,10 | 12,12 | -0,08% | 302.706,00 |
| 27.03.2025 | 12,13 | 12,14 | 12,11 | 12,13 | 0,00% | 147.010,00 |
| 26.03.2025 | 12,14 | 12,14 | 12,12 | 12,13 | -0,08% | 270.171,00 |
| 25.03.2025 | 12,13 | 12,15 | 12,12 | 12,14 | -0,08% | 387.174,00 |
| 24.03.2025 | 12,16 | 12,16 | 12,13 | 12,15 | 0,16% | 320.060,00 |
| 21.03.2025 | 12,09 | 12,14 | 12,09 | 12,13 | -0,08% | 341.145,00 |
| 20.03.2025 | 12,09 | 12,14 | 12,09 | 12,14 | 0,17% | 142.764,00 |
| 19.03.2025 | 12,10 | 12,12 | 12,08 | 12,12 | 0,25% | 168.502,00 |
| 18.03.2025 | 12,04 | 12,09 | 12,04 | 12,09 | 0,08% | 194.234,00 |
| 17.03.2025 | 12,05 | 12,08 | 12,03 | 12,08 | 0,50% | 180.468,00 |
| 14.03.2025 | 11,92 | 12,02 | 11,92 | 12,02 | 0,67% | 500.095,00 |
| 13.03.2025 | 11,92 | 11,97 | 11,92 | 11,94 | 0,17% | 984.243,00 |
| 12.03.2025 | 12,00 | 12,01 | 11,92 | 11,92 | -0,67% | 1.344.986,00 |
| 11.03.2025 | 12,01 | 12,05 | 11,97 | 12,00 | -0,17% | 769.606,00 |
| 10.03.2025 | 12,06 | 12,07 | 12,01 | 12,02 | -0,41% | 233.576,00 |
| 07.03.2025 | 12,08 | 12,08 | 12,05 | 12,07 | 0,08% | 169.750,00 |
| 06.03.2025 | 12,06 | 12,07 | 12,03 | 12,06 | -0,17% | 283.066,00 |
| 05.03.2025 | 12,11 | 12,11 | 12,06 | 12,08 | -0,25% | 282.723,00 |
| 04.03.2025 | 12,10 | 12,11 | 12,08 | 12,11 | 0,00% | 254.601,00 |
| 03.03.2025 | 12,10 | 12,11 | 12,10 | 12,11 | -0,08% | 234.207,00 |
| 28.02.2025 | 12,11 | 12,13 | 12,09 | 12,12 | 0,17% | 524.283,00 |
| 27.02.2025 | 12,10 | 12,11 | 12,09 | 12,10 | -0,17% | 497.265,00 |
| 26.02.2025 | 12,10 | 12,12 | 12,10 | 12,12 | 0,17% | 116.819,00 |
| 25.02.2025 | 12,12 | 12,13 | 12,10 | 12,10 | 0,08% | 268.515,00 |
| 24.02.2025 | 12,09 | 12,16 | 12,08 | 12,09 | 0,08% | 555.339,00 |
| 21.02.2025 | 12,09 | 12,11 | 12,07 | 12,08 | 0,00% | 623.133,00 |
| 20.02.2025 | 12,09 | 12,09 | 12,07 | 12,08 | -0,17% | 374.249,00 |
| 19.02.2025 | 12,09 | 12,10 | 12,08 | 12,10 | 0,17% | 334.575,00 |
| 18.02.2025 | 12,09 | 12,09 | 12,08 | 12,08 | -0,08% | 218.630,00 |
| 14.02.2025 | 12,09 | 12,09 | 12,08 | 12,09 | 0,00% | 164.023,00 |
| 13.02.2025 | 12,08 | 12,09 | 12,06 | 12,09 | 0,17% | 359.928,00 |
| 12.02.2025 | 12,08 | 12,08 | 12,07 | 12,07 | -0,08% | 298.900,00 |
| 11.02.2025 | 12,09 | 12,09 | 12,06 | 12,08 | 0,00% | 238.919,00 |
| 10.02.2025 | 12,08 | 12,09 | 12,06 | 12,08 | 0,08% | 206.389,00 |
| 07.02.2025 | 12,07 | 12,08 | 12,06 | 12,07 | -0,08% | 215.754,00 |
| 06.02.2025 | 12,07 | 12,08 | 12,07 | 12,08 | -0,08% | 141.963,00 |
| 05.02.2025 | 12,07 | 12,09 | 12,06 | 12,09 | 0,17% | 197.636,00 |
| 04.02.2025 | 12,02 | 12,09 | 12,01 | 12,07 | 0,50% | 338.055,00 |
| 03.02.2025 | 12,05 | 12,09 | 11,97 | 12,01 | -0,25% | 363.015,00 |
| 31.01.2025 | 12,02 | 12,05 | 12,00 | 12,04 | 0,00% | 428.880,00 |
| 30.01.2025 | 12,00 | 12,06 | 12,00 | 12,04 | 0,42% | 229.214,00 |
| 29.01.2025 | 12,02 | 12,02 | 11,98 | 11,99 | -0,33% | 106.399,00 |
| 28.01.2025 | 12,00 | 12,03 | 11,98 | 12,03 | 0,33% | 188.989,00 |
| 27.01.2025 | 11,97 | 12,04 | 11,88 | 11,99 | 0,42% | 851.297,00 |
| 24.01.2025 | 11,88 | 11,94 | 11,88 | 11,94 | 0,42% | 122.054,00 |
| 23.01.2025 | 11,88 | 11,91 | 11,88 | 11,89 | 0,00% | 240.091,00 |
| 22.01.2025 | 11,87 | 11,89 | 11,86 | 11,89 | 0,08% | 403.992,00 |
| 21.01.2025 | 11,86 | 11,88 | 11,84 | 11,88 | 0,17% | 154.080,00 |
| 17.01.2025 | 11,85 | 11,88 | 11,84 | 11,86 | -0,08% | 247.046,00 |
| 16.01.2025 | 11,90 | 11,90 | 11,85 | 11,87 | -0,25% | 233.752,00 |
| 15.01.2025 | 11,91 | 11,91 | 11,86 | 11,90 | 0,42% | 149.880,00 |
| 14.01.2025 | 11,84 | 11,85 | 11,83 | 11,85 | 0,08% | 270.435,00 |
| 13.01.2025 | 11,78 | 11,90 | 11,78 | 11,84 | -0,17% | 275.270,00 |
| 10.01.2025 | 11,60 | 11,87 | 11,60 | 11,86 | 1,72% | 314.119,00 |
| 08.01.2025 | 11,60 | 11,69 | 11,59 | 11,66 | 0,60% | 394.608,00 |
| 07.01.2025 | 11,55 | 11,60 | 11,55 | 11,59 | 0,00% | 288.976,00 |
| 06.01.2025 | 11,55 | 11,59 | 11,53 | 11,59 | 0,00% | 139.068,00 |
| 03.01.2025 | 11,51 | 11,63 | 11,51 | 11,59 | 0,43% | 268.528,00 |
| 02.01.2025 | 11,55 | 11,59 | 11,53 | 11,54 | 0,09% | 777.907,00 |
| 31.12.2024 | 11,54 | 11,55 | 11,50 | 11,53 | 0,26% | 133.832,00 |
| 30.12.2024 | 11,51 | 11,52 | 11,46 | 11,50 | 0,26% | 123.768,00 |
| 27.12.2024 | 11,53 | 11,55 | 11,43 | 11,47 | -0,95% | 272.877,00 |
| 26.12.2024 | 11,51 | 11,59 | 11,51 | 11,58 | 0,52% | 92.274,00 |
| 24.12.2024 | 11,49 | 11,52 | 11,47 | 11,52 | 0,44% | 62.783,00 |
| 23.12.2024 | 11,51 | 11,52 | 11,45 | 11,47 | -0,17% | 266.689,00 |
| 20.12.2024 | 11,47 | 11,52 | 11,45 | 11,49 | 0,00% | 385.829,00 |
| 19.12.2024 | 11,54 | 11,56 | 11,49 | 11,49 | -0,35% | 403.013,00 |
| 18.12.2024 | 11,56 | 11,60 | 11,52 | 11,53 | 0,09% | 215.105,00 |
| 17.12.2024 | 11,44 | 11,52 | 11,44 | 11,52 | 0,44% | 80.353,00 |
| 16.12.2024 | 11,45 | 11,48 | 11,44 | 11,47 | 0,17% | 112.221,00 |
| 13.12.2024 | 11,44 | 11,47 | 11,44 | 11,45 | -0,09% | 56.234,00 |
| 12.12.2024 | 11,47 | 11,47 | 11,43 | 11,46 | 0,26% | 128.063,00 |
| 11.12.2024 | 11,47 | 11,48 | 11,43 | 11,43 | -0,17% | 219.729,00 |
| 10.12.2024 | 11,50 | 11,50 | 11,44 | 11,45 | -0,17% | 122.721,00 |
| 09.12.2024 | 11,48 | 11,48 | 11,36 | 11,47 | 0,09% | 282.197,00 |
| 06.12.2024 | 11,56 | 11,63 | 11,43 | 11,46 | -0,87% | 337.364,00 |
| 05.12.2024 | 11,61 | 11,62 | 11,56 | 11,56 | -0,17% | 641.532,00 |
| 04.12.2024 | 11,65 | 11,65 | 11,54 | 11,58 | -0,17% | 621.996,00 |
| 03.12.2024 | 11,67 | 11,67 | 11,60 | 11,60 | -0,17% | 185.101,00 |
| 02.12.2024 | 11,62 | 11,66 | 11,62 | 11,62 | 0,00% | 253.663,00 |
| 29.11.2024 | 11,64 | 11,64 | 11,60 | 11,62 | 0,00% | 199.649,00 |
| 27.11.2024 | 11,64 | 11,64 | 11,61 | 11,62 | 0,00% | 251.295,00 |
| 26.11.2024 | 11,64 | 11,64 | 11,61 | 11,62 | -0,09% | 209.182,00 |
| 25.11.2024 | 11,66 | 11,67 | 11,63 | 11,63 | -0,26% | 176.100,00 |
| 22.11.2024 | 11,65 | 11,66 | 11,65 | 11,66 | 0,09% | 139.261,00 |
| 21.11.2024 | 11,67 | 11,67 | 11,65 | 11,65 | -0,09% | 73.892,00 |
| 20.11.2024 | 11,68 | 11,72 | 11,66 | 11,66 | -0,43% | 96.978,00 |
| 19.11.2024 | 11,64 | 11,71 | 11,63 | 11,71 | 0,52% | 121.068,00 |
| 18.11.2024 | 11,63 | 11,66 | 11,63 | 11,65 | 0,17% | 210.907,00 |
| 15.11.2024 | 11,66 | 11,66 | 11,63 | 11,63 | -0,17% | 94.665,00 |
| 14.11.2024 | 11,65 | 11,66 | 11,62 | 11,65 | 0,09% | 193.664,00 |
| 13.11.2024 | 11,62 | 11,66 | 11,60 | 11,64 | 0,09% | 164.704,00 |
| 12.11.2024 | 11,63 | 11,66 | 11,61 | 11,63 | -0,17% | 254.516,00 |
| 11.11.2024 | 11,63 | 11,65 | 11,63 | 11,65 | 0,17% | 211.475,00 |
| 08.11.2024 | 11,63 | 11,64 | 11,63 | 11,63 | -0,09% | 171.718,00 |
| 07.11.2024 | 11,65 | 11,68 | 11,63 | 11,64 | 0,00% | 180.597,00 |
| 06.11.2024 | 11,66 | 11,71 | 11,63 | 11,64 | -0,17% | 316.350,00 |
| 05.11.2024 | 11,65 | 11,66 | 11,63 | 11,66 | 0,09% | 121.774,00 |