22,940$
Echtzeit-Aktienkurs SciPlay Corp.
Bid:
Ask:
Aktienkurse zur SciPlay Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2023 | 22,94 | 22,95 | 22,94 | 22,94 | 0,00% | 812.167,00 |
| 19.10.2023 | 22,93 | 22,95 | 22,93 | 22,94 | 0,04% | 177.638,00 |
| 18.10.2023 | 22,93 | 22,94 | 22,92 | 22,93 | 0,00% | 631.482,00 |
| 17.10.2023 | 22,90 | 22,96 | 22,88 | 22,93 | 0,09% | 662.842,00 |
| 16.10.2023 | 22,89 | 22,94 | 22,86 | 22,91 | 0,09% | 141.743,00 |
| 13.10.2023 | 22,89 | 22,93 | 22,88 | 22,89 | 0,04% | 276.359,00 |
| 12.10.2023 | 22,87 | 22,91 | 22,87 | 22,88 | 0,04% | 117.342,00 |
| 11.10.2023 | 22,89 | 22,92 | 22,87 | 22,87 | 0,00% | 120.250,00 |
| 10.10.2023 | 22,87 | 22,90 | 22,87 | 22,87 | 0,00% | 484.575,00 |
| 09.10.2023 | 22,86 | 22,93 | 22,80 | 22,87 | 0,04% | 298.155,00 |
| 06.10.2023 | 22,84 | 22,88 | 22,75 | 22,86 | -0,04% | 304.400,00 |
| 05.10.2023 | 22,85 | 22,89 | 22,85 | 22,87 | 0,00% | 339.783,00 |
| 04.10.2023 | 22,77 | 22,88 | 22,75 | 22,87 | 0,53% | 662.053,00 |
| 03.10.2023 | 22,74 | 22,76 | 22,74 | 22,75 | 0,09% | 186.618,00 |
| 02.10.2023 | 22,77 | 22,82 | 22,71 | 22,73 | -0,18% | 327.898,00 |
| 29.09.2023 | 22,77 | 22,83 | 22,77 | 22,77 | 0,04% | 292.592,00 |
| 28.09.2023 | 22,79 | 22,81 | 22,75 | 22,76 | 0,00% | 334.713,00 |
| 27.09.2023 | 22,75 | 22,82 | 22,75 | 22,76 | 0,04% | 490.912,00 |
| 26.09.2023 | 22,75 | 22,83 | 22,75 | 22,75 | 0,00% | 450.982,00 |
| 25.09.2023 | 22,82 | 22,83 | 22,74 | 22,75 | -0,18% | 631.217,00 |
| 22.09.2023 | 22,82 | 22,84 | 22,79 | 22,79 | -0,04% | 184.223,00 |
| 21.09.2023 | 22,81 | 22,84 | 22,79 | 22,80 | -0,04% | 261.806,00 |
| 20.09.2023 | 22,80 | 22,84 | 22,79 | 22,81 | 0,04% | 138.415,00 |
| 19.09.2023 | 22,83 | 22,83 | 22,80 | 22,80 | -0,13% | 75.043,00 |
| 18.09.2023 | 22,78 | 22,84 | 22,78 | 22,83 | 0,22% | 185.580,00 |
| 15.09.2023 | 22,78 | 22,80 | 22,76 | 22,78 | 0,13% | 200.042,00 |
| 14.09.2023 | 22,77 | 22,85 | 22,75 | 22,75 | 0,04% | 404.510,00 |
| 13.09.2023 | 22,79 | 22,83 | 22,74 | 22,74 | -0,22% | 108.590,00 |
| 12.09.2023 | 22,80 | 22,87 | 22,79 | 22,79 | 0,04% | 110.792,00 |
| 11.09.2023 | 22,75 | 22,84 | 22,73 | 22,78 | 0,26% | 151.956,00 |
| 08.09.2023 | 22,71 | 22,77 | 22,71 | 22,72 | 0,00% | 108.605,00 |
| 07.09.2023 | 22,71 | 22,78 | 22,71 | 22,72 | 0,04% | 194.793,00 |
| 06.09.2023 | 22,71 | 22,74 | 22,70 | 22,71 | 0,00% | 129.603,00 |
| 05.09.2023 | 22,70 | 22,74 | 22,68 | 22,71 | 0,09% | 332.154,00 |
| 01.09.2023 | 22,70 | 22,73 | 22,69 | 22,69 | -0,04% | 125.988,00 |
| 31.08.2023 | 22,71 | 22,75 | 22,70 | 22,70 | 0,00% | 170.203,00 |
| 30.08.2023 | 22,71 | 22,75 | 22,69 | 22,70 | 0,00% | 619.217,00 |
| 29.08.2023 | 22,70 | 22,74 | 22,70 | 22,70 | 0,00% | 110.900,00 |
| 28.08.2023 | 22,74 | 22,75 | 22,70 | 22,70 | -0,09% | 133.533,00 |
| 25.08.2023 | 22,72 | 22,75 | 22,72 | 22,72 | 0,04% | 145.648,00 |
| 24.08.2023 | 22,73 | 22,75 | 22,71 | 22,71 | -0,09% | 243.825,00 |
| 23.08.2023 | 22,69 | 22,79 | 22,68 | 22,73 | 0,22% | 336.745,00 |
| 22.08.2023 | 22,69 | 22,72 | 22,68 | 22,68 | 0,04% | 231.389,00 |
| 21.08.2023 | 22,67 | 22,70 | 22,67 | 22,67 | 0,00% | 357.583,00 |
| 18.08.2023 | 22,66 | 22,72 | 22,66 | 22,67 | 0,09% | 251.265,00 |
| 17.08.2023 | 22,70 | 22,70 | 22,65 | 22,65 | -0,09% | 647.903,00 |
| 16.08.2023 | 22,68 | 22,72 | 22,67 | 22,67 | 0,04% | 305.287,00 |
| 15.08.2023 | 22,68 | 22,70 | 22,65 | 22,66 | -0,09% | 322.387,00 |
| 14.08.2023 | 22,68 | 22,72 | 22,66 | 22,68 | 0,00% | 606.390,00 |
| 11.08.2023 | 22,70 | 22,73 | 22,66 | 22,68 | 0,09% | 717.820,00 |
| 10.08.2023 | 22,70 | 22,74 | 22,65 | 22,66 | -0,18% | 913.281,00 |
| 09.08.2023 | 22,65 | 22,72 | 22,64 | 22,70 | 15,52% | 7.908.819,00 |
| 08.08.2023 | 19,75 | 19,78 | 19,48 | 19,65 | -0,51% | 778.799,00 |
| 07.08.2023 | 19,68 | 19,82 | 19,68 | 19,75 | 0,36% | 436.961,00 |
| 04.08.2023 | 19,76 | 19,85 | 19,64 | 19,68 | -0,15% | 207.910,00 |
| 03.08.2023 | 19,58 | 19,87 | 19,56 | 19,71 | 0,41% | 109.157,00 |
| 02.08.2023 | 19,85 | 19,88 | 19,44 | 19,63 | -1,46% | 297.554,00 |
| 01.08.2023 | 19,60 | 19,97 | 19,51 | 19,92 | 1,63% | 207.456,00 |
| 31.07.2023 | 19,67 | 19,76 | 19,49 | 19,60 | -0,20% | 119.691,00 |
| 28.07.2023 | 19,83 | 19,92 | 19,62 | 19,64 | -0,66% | 485.535,00 |
| 27.07.2023 | 19,80 | 19,80 | 19,59 | 19,77 | 0,82% | 215.614,00 |
| 26.07.2023 | 19,60 | 19,74 | 19,50 | 19,61 | 0,26% | 149.090,00 |
| 25.07.2023 | 19,52 | 19,58 | 19,50 | 19,56 | 0,36% | 123.529,00 |
| 24.07.2023 | 19,51 | 19,59 | 19,49 | 19,49 | -0,36% | 160.344,00 |
| 21.07.2023 | 19,63 | 19,70 | 19,52 | 19,56 | -0,25% | 130.718,00 |
| 20.07.2023 | 19,79 | 19,80 | 19,48 | 19,61 | -0,81% | 131.184,00 |
| 19.07.2023 | 19,84 | 19,84 | 19,73 | 19,77 | 0,00% | 241.516,00 |
| 18.07.2023 | 19,80 | 19,82 | 19,74 | 19,77 | -0,20% | 131.125,00 |
| 17.07.2023 | 19,76 | 19,84 | 19,76 | 19,81 | 0,05% | 106.477,00 |
| 14.07.2023 | 19,81 | 19,86 | 19,80 | 19,80 | -0,20% | 138.925,00 |
| 13.07.2023 | 19,89 | 19,95 | 19,82 | 19,84 | -0,15% | 111.003,00 |
| 12.07.2023 | 19,97 | 20,19 | 19,85 | 19,87 | -0,40% | 157.392,00 |
| 11.07.2023 | 19,72 | 19,98 | 19,66 | 19,95 | 1,73% | 201.147,00 |
| 10.07.2023 | 19,56 | 19,70 | 19,56 | 19,61 | -0,05% | 168.711,00 |
| 07.07.2023 | 19,52 | 19,66 | 19,49 | 19,62 | 0,51% | 181.159,00 |
| 06.07.2023 | 19,66 | 19,67 | 19,51 | 19,52 | -0,71% | 176.395,00 |
| 05.07.2023 | 19,70 | 19,73 | 19,47 | 19,66 | -0,30% | 276.748,00 |
| 03.07.2023 | 19,70 | 19,73 | 19,69 | 19,72 | 0,20% | 131.492,00 |
| 30.06.2023 | 19,75 | 19,80 | 19,61 | 19,68 | 0,10% | 188.135,00 |
| 29.06.2023 | 19,70 | 19,78 | 19,64 | 19,66 | -0,10% | 428.497,00 |
| 28.06.2023 | 19,50 | 19,71 | 19,50 | 19,68 | 0,82% | 259.408,00 |
| 27.06.2023 | 19,53 | 19,58 | 19,50 | 19,52 | -0,05% | 109.551,00 |
| 26.06.2023 | 19,55 | 19,59 | 19,51 | 19,53 | -0,10% | 148.330,00 |
| 23.06.2023 | 19,51 | 19,65 | 19,51 | 19,55 | -0,05% | 782.390,00 |
| 22.06.2023 | 19,51 | 19,59 | 19,51 | 19,56 | 0,26% | 114.199,00 |
| 21.06.2023 | 19,50 | 19,55 | 19,50 | 19,51 | 0,05% | 145.416,00 |
| 20.06.2023 | 19,49 | 19,53 | 19,49 | 19,50 | -0,10% | 190.571,00 |
| 16.06.2023 | 19,50 | 19,61 | 19,46 | 19,52 | 0,10% | 532.471,00 |
| 15.06.2023 | 19,41 | 19,54 | 19,41 | 19,50 | 0,10% | 393.906,00 |
| 14.06.2023 | 19,51 | 19,61 | 19,46 | 19,48 | -0,10% | 167.435,00 |
| 13.06.2023 | 19,62 | 19,67 | 19,50 | 19,50 | -0,31% | 148.666,00 |
| 12.06.2023 | 19,59 | 19,69 | 19,52 | 19,56 | -0,15% | 154.944,00 |
| 09.06.2023 | 19,34 | 19,65 | 18,81 | 19,59 | 1,14% | 461.119,00 |
| 08.06.2023 | 19,47 | 19,51 | 19,33 | 19,37 | 1,04% | 228.398,00 |
| 07.06.2023 | 19,23 | 19,33 | 19,17 | 19,17 | -0,52% | 214.146,00 |
| 06.06.2023 | 19,15 | 19,29 | 19,15 | 19,27 | 0,78% | 190.401,00 |
| 05.06.2023 | 19,35 | 19,38 | 19,04 | 19,12 | -1,29% | 652.561,00 |
| 02.06.2023 | 19,39 | 19,48 | 19,35 | 19,37 | -0,10% | 252.323,00 |
| 01.06.2023 | 19,25 | 19,43 | 19,25 | 19,39 | 0,00% | 330.968,00 |
| 31.05.2023 | 19,46 | 19,48 | 19,36 | 19,39 | -0,36% | 283.818,00 |