12,210$
-0,25%
Echtzeit-Aktienkurs PlayAGS
Bid:
Ask:
Aktienkurse zur PlayAGS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 12,23 | 12,24 | 12,21 | 12,22 | -0,16% | 440.919,00 |
| 29.05.2025 | 12,23 | 12,25 | 12,20 | 12,24 | 0,08% | 358.058,00 |
| 28.05.2025 | 12,22 | 12,24 | 12,21 | 12,23 | 0,00% | 435.852,00 |
| 27.05.2025 | 12,25 | 12,27 | 12,20 | 12,23 | -0,16% | 512.107,00 |
| 23.05.2025 | 12,25 | 12,25 | 12,24 | 12,25 | -0,24% | 367.553,00 |
| 22.05.2025 | 12,19 | 12,32 | 12,18 | 12,28 | 0,49% | 938.617,00 |
| 21.05.2025 | 12,22 | 12,23 | 12,19 | 12,22 | 0,08% | 352.089,00 |
| 20.05.2025 | 12,22 | 12,22 | 12,19 | 12,21 | 0,16% | 355.573,00 |
| 19.05.2025 | 12,21 | 12,22 | 12,18 | 12,19 | 0,08% | 312.121,00 |
| 16.05.2025 | 12,20 | 12,21 | 12,16 | 12,18 | 0,08% | 225.223,00 |
| 15.05.2025 | 12,21 | 12,25 | 12,16 | 12,17 | -0,33% | 217.489,00 |
| 14.05.2025 | 12,25 | 12,26 | 12,18 | 12,21 | 0,33% | 963.118,00 |
| 13.05.2025 | 12,20 | 12,32 | 12,16 | 12,17 | 0,33% | 1.340.956,00 |
| 12.05.2025 | 12,14 | 12,17 | 12,13 | 12,13 | 0,08% | 298.146,00 |
| 09.05.2025 | 12,07 | 12,14 | 12,07 | 12,12 | 0,41% | 433.582,00 |
| 08.05.2025 | 12,12 | 12,13 | 12,07 | 12,07 | -0,49% | 503.670,00 |
| 07.05.2025 | 12,10 | 12,15 | 12,10 | 12,13 | 0,08% | 268.723,00 |
| 06.05.2025 | 12,08 | 12,17 | 12,08 | 12,12 | -0,41% | 326.142,00 |
| 05.05.2025 | 12,11 | 12,18 | 12,05 | 12,17 | 0,33% | 550.841,00 |
| 02.05.2025 | 12,10 | 12,13 | 12,08 | 12,13 | 0,41% | 552.779,00 |
| 01.05.2025 | 12,08 | 12,10 | 12,07 | 12,08 | -0,33% | 466.579,00 |
| 30.04.2025 | 12,11 | 12,12 | 12,08 | 12,12 | 0,08% | 738.262,00 |
| 29.04.2025 | 12,12 | 12,14 | 12,09 | 12,11 | 0,00% | 359.168,00 |
| 28.04.2025 | 12,08 | 12,11 | 12,07 | 12,11 | 0,17% | 327.911,00 |
| 25.04.2025 | 12,06 | 12,09 | 12,04 | 12,09 | 0,08% | 137.313,00 |
| 24.04.2025 | 12,03 | 12,09 | 12,03 | 12,08 | 0,17% | 329.075,00 |
| 23.04.2025 | 12,10 | 12,10 | 12,06 | 12,06 | -0,08% | 308.818,00 |
| 22.04.2025 | 12,04 | 12,07 | 12,01 | 12,07 | 0,08% | 415.530,00 |
| 21.04.2025 | 12,01 | 12,07 | 12,00 | 12,06 | 0,33% | 197.171,00 |
| 17.04.2025 | 11,91 | 12,03 | 11,91 | 12,02 | 0,42% | 450.658,00 |
| 16.04.2025 | 11,93 | 11,97 | 11,87 | 11,97 | 0,42% | 963.698,00 |
| 15.04.2025 | 11,92 | 11,93 | 11,85 | 11,92 | 0,59% | 392.257,00 |
| 14.04.2025 | 11,92 | 11,93 | 11,80 | 11,85 | -0,84% | 928.714,00 |
| 11.04.2025 | 11,89 | 11,98 | 11,89 | 11,95 | 0,17% | 548.318,00 |
| 10.04.2025 | 11,98 | 11,99 | 11,89 | 11,93 | -0,17% | 738.322,00 |
| 09.04.2025 | 11,93 | 12,03 | 11,78 | 11,95 | 1,01% | 1.836.708,00 |
| 08.04.2025 | 12,03 | 12,05 | 11,81 | 11,83 | -0,76% | 934.332,00 |
| 07.04.2025 | 11,90 | 12,05 | 11,89 | 11,92 | -0,50% | 1.042.752,00 |
| 04.04.2025 | 12,08 | 12,10 | 11,97 | 11,98 | -1,07% | 1.318.286,00 |
| 03.04.2025 | 12,10 | 12,12 | 12,07 | 12,11 | -0,16% | 278.022,00 |
| 02.04.2025 | 12,07 | 12,13 | 12,07 | 12,13 | 0,33% | 425.708,00 |
| 01.04.2025 | 12,08 | 12,10 | 12,08 | 12,09 | -0,17% | 303.393,00 |
| 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 |