Deutsche Märkte geschlossen

Playtika Holding Corp. (PLTK)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
9,63+0,07 (+0,73%)
Börsenschluss: 04:00PM EDT
9,92 +0,29 (+3,01%)
Nachbörse: 07:38PM EDT
Zeitraum:
01. Okt. 2022 - 01. Okt. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Sept. 20239,649,719,599,639,63591.800
28. Sept. 20239,529,639,429,569,56739.100
27. Sept. 20239,529,689,479,559,55536.600
26. Sept. 20239,829,859,599,599,59891.700
25. Sept. 20239,8410,289,799,899,891.170.400
22. Sept. 20239,9410,219,919,939,931.082.200
21. Sept. 202310,1010,179,849,849,841.332.700
20. Sept. 20239,8410,209,7810,1210,121.418.000
19. Sept. 202310,1110,209,739,809,80885.800
18. Sept. 202310,3910,4910,0510,1110,111.413.400
15. Sept. 202310,4010,8410,2510,4510,459.086.900
14. Sept. 202310,0810,3910,0810,2210,22971.800
13. Sept. 202310,0910,2210,0110,0210,02926.800
12. Sept. 202310,0010,2710,0010,0210,021.027.600
11. Sept. 20239,5010,019,5010,0010,001.923.100
08. Sept. 20239,449,489,339,399,39628.000
07. Sept. 20239,429,499,329,419,41590.100
06. Sept. 20239,669,679,499,579,57588.300
05. Sept. 20239,769,909,679,699,69912.200
01. Sept. 20239,779,899,649,849,84895.200
31. Aug. 20239,659,789,619,769,76777.900
30. Aug. 20239,599,649,519,639,63777.700
29. Aug. 20239,389,659,319,599,59870.500
28. Aug. 20239,839,909,309,389,381.264.500
25. Aug. 20239,989,989,779,799,791.284.300
24. Aug. 20239,9710,009,849,919,91756.500
23. Aug. 20239,8510,019,819,959,95631.700
22. Aug. 20239,679,889,659,819,81886.700
21. Aug. 20239,309,659,309,649,64852.200
18. Aug. 20239,509,609,369,399,39852.500
17. Aug. 20239,819,859,579,649,641.159.600
16. Aug. 20239,709,849,669,819,81864.400
15. Aug. 20239,879,909,659,749,741.081.800
14. Aug. 20239,779,979,669,959,951.629.800
11. Aug. 20239,889,949,619,789,781.198.400
10. Aug. 202310,0910,099,789,919,912.290.700
09. Aug. 202310,0010,019,8910,0010,002.028.800
08. Aug. 202310,9010,979,8410,0910,092.114.300
07. Aug. 202311,1611,1810,8611,1211,121.447.900
04. Aug. 202311,4211,4211,0711,1811,181.307.500
03. Aug. 202311,3411,3911,2411,3311,33752.800
02. Aug. 202311,7511,7511,3111,4711,47875.300
01. Aug. 202311,8611,9011,6811,8811,88560.100
31. Juli 202311,8012,0711,8011,9411,94621.900
28. Juli 202312,2212,3111,7311,8411,841.564.300
27. Juli 202312,3212,4812,1512,2012,201.276.900
26. Juli 202312,2012,2812,1412,2612,26833.500
25. Juli 202312,5212,5212,3112,3412,34655.800
24. Juli 202312,2512,3512,0712,2012,20601.800
21. Juli 202312,4912,5012,1812,2512,25743.500
20. Juli 202312,2512,4012,1712,3712,37846.400
19. Juli 202312,5412,6012,2612,3612,36435.500
18. Juli 202312,4812,5512,4012,4412,44475.000
17. Juli 202312,5512,6512,4812,5612,56591.100
14. Juli 202312,6612,6912,4712,5412,54682.400
13. Juli 202312,8412,9012,6612,6812,68553.100
12. Juli 202312,8212,8912,5412,7112,711.457.700
11. Juli 202312,5712,8312,4812,7312,731.399.600
10. Juli 202312,0012,6011,9712,5012,501.068.700
07. Juli 202312,2712,3911,7812,0012,002.100.600
06. Juli 202311,4511,6011,3411,5411,54992.100
05. Juli 202311,8211,8511,5611,6111,61630.400
03. Juli 202311,6911,8811,6611,8811,88394.400
30. Juni 202311,4811,7611,4511,6011,601.270.300
29. Juni 202311,4411,5111,2511,4011,40850.500
28. Juni 202311,7711,8211,4211,4611,46865.000
27. Juni 202311,6212,0111,6011,8611,861.165.400
26. Juni 202311,6911,9711,6311,7911,791.097.200
23. Juni 202311,0911,7211,0011,6911,695.520.700
22. Juni 202310,9011,2810,7911,2711,27984.700
21. Juni 202311,1811,1910,8810,9010,901.062.000
20. Juni 202311,2911,3211,0311,2011,201.406.500
16. Juni 202311,5711,5711,2411,3811,386.193.800
15. Juni 202311,1911,5211,1711,4811,481.145.200
14. Juni 202311,3611,3611,0911,2011,20947.200
13. Juni 202311,4611,4811,1411,3611,36841.700
12. Juni 202311,2711,4111,1511,3611,361.180.800
09. Juni 202310,9011,3810,9011,1711,171.019.200
08. Juni 202310,1711,2110,1010,8410,842.727.200
07. Juni 202310,4110,4610,1310,1610,16820.700
06. Juni 202310,1410,3810,1410,3610,36826.000
05. Juni 202310,0510,2410,0510,1610,16773.500
02. Juni 202310,0610,199,9010,1410,14936.100
01. Juni 20239,9910,119,929,969,96910.700
31. Mai 20239,8610,089,7410,0310,031.387.800
30. Mai 202310,2110,269,899,929,92858.500
26. Mai 202310,1510,2010,0010,1010,10664.700
25. Mai 202310,1310,179,9610,0710,07659.900
24. Mai 202310,0010,149,9310,1110,11726.200
23. Mai 202310,1210,179,9710,0710,071.312.500
22. Mai 202310,4410,4610,1310,1910,191.082.200
19. Mai 202310,6010,6510,4010,4410,44602.400
18. Mai 202310,5010,6310,4410,5910,59614.700
17. Mai 202310,3610,5710,2510,4010,40559.700
16. Mai 202310,3810,5010,2610,3410,34689.700
15. Mai 202310,2810,5110,2110,4510,45705.200
12. Mai 202310,2710,4010,2310,2810,28831.300
11. Mai 202310,1410,5010,1410,3010,301.276.400
10. Mai 202310,0910,219,9510,1610,16860.300
09. Mai 202310,1610,269,929,999,991.024.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...