11,845$
-0,21%
Echtzeit-Aktienkurs PlayAGS
Bid:
Ask:
Aktienkurse zur PlayAGS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.11.2024 | 11,63 | 11,67 | 11,63 | 11,65 | -0,17% | 135.251,00 |
| 01.11.2024 | 11,65 | 11,67 | 11,62 | 11,67 | 0,34% | 181.400,00 |
| 31.10.2024 | 11,61 | 11,63 | 11,61 | 11,63 | 0,00% | 126.752,00 |
| 30.10.2024 | 11,62 | 11,66 | 11,60 | 11,63 | 0,17% | 144.054,00 |
| 29.10.2024 | 11,60 | 11,62 | 11,60 | 11,61 | 0,00% | 150.985,00 |
| 28.10.2024 | 11,58 | 11,61 | 11,58 | 11,61 | 0,26% | 210.980,00 |
| 25.10.2024 | 11,61 | 11,61 | 11,57 | 11,58 | -0,26% | 423.645,00 |
| 24.10.2024 | 11,61 | 11,63 | 11,61 | 11,61 | -0,09% | 113.137,00 |
| 23.10.2024 | 11,62 | 11,63 | 11,62 | 11,62 | 0,00% | 83.856,00 |
| 22.10.2024 | 11,62 | 11,65 | 11,62 | 11,62 | 0,00% | 146.013,00 |
| 21.10.2024 | 11,65 | 11,65 | 11,62 | 11,62 | -0,17% | 183.462,00 |
| 18.10.2024 | 11,65 | 11,65 | 11,62 | 11,64 | 0,00% | 82.526,00 |
| 17.10.2024 | 11,63 | 11,64 | 11,61 | 11,64 | 0,17% | 126.622,00 |
| 16.10.2024 | 11,60 | 11,66 | 11,58 | 11,62 | 0,17% | 435.559,00 |
| 15.10.2024 | 11,62 | 11,62 | 11,60 | 11,60 | 0,00% | 262.302,00 |
| 14.10.2024 | 11,60 | 11,62 | 11,60 | 11,60 | -0,17% | 95.256,00 |
| 11.10.2024 | 11,62 | 11,62 | 11,60 | 11,62 | 0,09% | 108.090,00 |
| 10.10.2024 | 11,61 | 11,62 | 11,60 | 11,61 | -0,43% | 283.199,00 |
| 09.10.2024 | 11,60 | 11,74 | 11,60 | 11,66 | 0,52% | 129.706,00 |
| 08.10.2024 | 11,63 | 11,72 | 11,58 | 11,60 | 0,09% | 263.694,00 |
| 07.10.2024 | 11,55 | 11,64 | 11,54 | 11,59 | 0,35% | 209.673,00 |
| 04.10.2024 | 11,51 | 11,57 | 11,50 | 11,55 | 0,43% | 104.827,00 |
| 03.10.2024 | 11,38 | 11,50 | 11,38 | 11,50 | 0,61% | 241.598,00 |
| 02.10.2024 | 11,38 | 11,43 | 11,38 | 11,43 | 0,18% | 156.339,00 |
| 01.10.2024 | 11,37 | 11,42 | 11,37 | 11,41 | 0,18% | 164.507,00 |
| 30.09.2024 | 11,36 | 11,40 | 11,36 | 11,39 | 0,26% | 151.307,00 |
| 27.09.2024 | 11,38 | 11,38 | 11,36 | 11,36 | -0,18% | 223.469,00 |
| 26.09.2024 | 11,37 | 11,40 | 11,37 | 11,38 | 0,09% | 138.777,00 |
| 25.09.2024 | 11,33 | 11,39 | 11,33 | 11,37 | 0,18% | 148.538,00 |
| 24.09.2024 | 11,35 | 11,36 | 11,34 | 11,35 | 0,18% | 129.747,00 |
| 23.09.2024 | 11,29 | 11,36 | 11,29 | 11,33 | 0,27% | 164.462,00 |
| 20.09.2024 | 11,28 | 11,38 | 11,28 | 11,30 | 0,00% | 751.188,00 |
| 19.09.2024 | 11,31 | 11,31 | 11,27 | 11,30 | 0,44% | 174.194,00 |
| 18.09.2024 | 11,31 | 11,33 | 11,22 | 11,25 | -0,53% | 469.310,00 |
| 17.09.2024 | 11,33 | 11,34 | 11,31 | 11,31 | 0,00% | 189.658,00 |
| 16.09.2024 | 11,31 | 11,33 | 11,30 | 11,31 | -0,09% | 198.499,00 |
| 13.09.2024 | 11,35 | 11,35 | 11,31 | 11,32 | 0,18% | 212.592,00 |
| 12.09.2024 | 11,28 | 11,32 | 11,28 | 11,30 | 0,18% | 96.670,00 |
| 11.09.2024 | 11,27 | 11,30 | 11,22 | 11,28 | 0,09% | 118.257,00 |
| 10.09.2024 | 11,29 | 11,30 | 11,27 | 11,27 | -0,18% | 226.409,00 |
| 09.09.2024 | 11,27 | 11,31 | 11,26 | 11,29 | 0,09% | 187.426,00 |
| 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 |