Deutsche Märkte schließen in 3 Stunden 15 Minuten

Playtika Holding Corp. (PLTK)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
18,78+0,54 (+2,96%)
Börsenschluss: 04:00PM EST
18,78 0,00 (0,00%)
Nachbörse: 04:14PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Dez. 202118,2419,1718,0518,7818,78612.300
07. Dez. 202118,3718,8818,0518,2418,24818.900
06. Dez. 202117,1717,8516,6417,7017,701.256.800
03. Dez. 202116,8317,2116,2517,1517,15830.200
02. Dez. 202116,5017,0816,2516,9016,901.122.000
01. Dez. 202117,2817,4816,4316,4416,441.013.900
30. Nov. 202117,8818,0016,9217,2017,201.718.200
29. Nov. 202118,1518,5517,7517,9817,981.215.500
26. Nov. 202118,1218,5018,0218,1818,18895.700
24. Nov. 202118,1818,4717,7318,3918,391.028.200
23. Nov. 202118,5019,1518,0018,1818,181.590.900
22. Nov. 202120,0020,1918,2118,4618,461.309.900
19. Nov. 202120,4420,5619,7219,7319,731.077.300
18. Nov. 202121,6021,6119,7720,4620,462.139.500
17. Nov. 202121,6622,1720,8220,8520,85924.500
16. Nov. 202121,7822,2621,4221,4821,48824.000
15. Nov. 202122,7522,8321,7521,7721,77993.900
12. Nov. 202122,7122,9722,5022,7622,76797.000
11. Nov. 202123,0123,2322,5522,8422,84730.100
10. Nov. 202123,0923,6222,9523,0023,00743.700
09. Nov. 202123,2023,6922,8723,3823,381.492.500
08. Nov. 202123,6724,2723,0223,2823,28996.800
05. Nov. 202122,6523,7722,2023,5323,532.085.700
04. Nov. 202123,3523,4521,2222,5822,583.575.800
03. Nov. 202124,1924,4521,6822,7222,726.541.200
02. Nov. 202129,7330,0029,1129,5229,521.563.800
01. Nov. 202128,3329,7828,2729,6829,682.436.400
29. Okt. 202128,8028,9028,1328,2828,28427.800
28. Okt. 202128,5729,0328,4829,0129,011.168.100
27. Okt. 202128,8629,1828,5328,5928,59485.000
26. Okt. 202128,5329,0528,1228,2828,28890.300
25. Okt. 202128,1228,4727,7628,4628,461.032.800
22. Okt. 202128,7829,0027,6627,8327,83935.500
21. Okt. 202128,3728,9927,9628,7828,781.797.600
20. Okt. 202129,1429,4428,4328,5628,56487.300
19. Okt. 202128,8129,2028,5829,1529,15510.200
18. Okt. 202128,1828,8427,9328,8228,82603.300
15. Okt. 202128,4028,7928,1628,4728,47666.000
14. Okt. 202127,8428,3527,7028,2928,291.177.400
13. Okt. 202127,3527,8727,1827,4927,49946.900
12. Okt. 202127,1827,5527,0427,1027,10692.100
11. Okt. 202127,2527,5126,9627,0227,02764.700
08. Okt. 202127,6227,8726,9927,4027,40375.700
07. Okt. 202127,6828,1027,2827,4827,48771.100
06. Okt. 202126,9627,5726,9027,4627,46568.900
05. Okt. 202127,1027,4626,9827,0027,00988.100
04. Okt. 202127,6627,6626,9127,0427,04589.000
01. Okt. 202127,6727,7726,8627,7327,73950.700
30. Sept. 202126,9527,7726,6527,6327,631.899.100
29. Sept. 202126,1426,8226,0126,7226,72526.400
28. Sept. 202125,5426,4525,4326,0826,081.066.800
27. Sept. 202125,7925,9225,3625,8625,86339.800
24. Sept. 202125,9926,2825,7425,9425,94355.200
23. Sept. 202126,3626,5226,1226,1626,16298.700
22. Sept. 202126,0826,3525,8126,1826,18332.300
21. Sept. 202126,0426,2325,6626,1426,14455.500
20. Sept. 202126,3327,0225,7325,9825,98837.900
17. Sept. 202128,7128,7326,8726,9026,904.354.200
16. Sept. 202128,2928,6328,1928,5128,51961.400
15. Sept. 202128,2328,3727,8028,3528,35941.600
14. Sept. 202127,2028,2027,1328,1028,101.267.700
13. Sept. 202128,0728,1126,9527,2527,25848.300
10. Sept. 202126,9429,3026,4028,2628,262.329.600
09. Sept. 202127,0027,4926,6426,6426,64818.800
08. Sept. 202128,4228,4626,9027,2527,25959.300
07. Sept. 202127,0528,4426,9128,3928,391.210.200
03. Sept. 202126,8427,0226,5326,8426,84391.600
02. Sept. 202127,1527,4326,9026,9526,95910.600
01. Sept. 202127,3227,7726,6726,9926,991.505.700
31. Aug. 202126,5426,8926,1626,3926,392.305.400
30. Aug. 202126,0326,6725,6526,5426,541.071.500
27. Aug. 202125,7826,0025,6725,9325,93676.700
26. Aug. 202125,5125,8925,3325,8025,80690.600
25. Aug. 202125,6925,9224,9925,4925,49874.000
24. Aug. 202125,7526,0125,5125,9425,941.718.000
23. Aug. 202125,5626,1125,4525,6525,65672.500
20. Aug. 202124,6625,5724,3625,4425,44909.600
19. Aug. 202124,2124,7624,0724,6424,64876.000
18. Aug. 202123,8924,7523,7024,4424,44497.800
17. Aug. 202123,9624,3023,7524,0124,01614.400
16. Aug. 202124,5224,5224,0224,1824,18450.400
13. Aug. 202125,2725,4124,4124,4324,43486.500
12. Aug. 202124,7325,2524,0425,2025,20947.000
11. Aug. 202124,6724,7624,1424,4424,44848.200
10. Aug. 202124,4224,8324,1724,6024,601.113.800
09. Aug. 202125,2525,3524,1924,3024,301.536.600
06. Aug. 202124,9925,4424,4625,1125,111.766.000
05. Aug. 202123,8225,2023,8124,9824,982.222.000
04. Aug. 202121,7123,8221,2922,9122,912.656.100
03. Aug. 202121,8822,1120,8822,0022,00831.200
02. Aug. 202122,3322,3322,0122,0322,03809.500
30. Juli 202122,2522,5322,0022,2322,23808.300
29. Juli 202123,0523,3522,5222,5222,521.173.200
28. Juli 202122,1723,0022,1622,9622,96418.900
27. Juli 202122,4722,7021,7622,1922,19635.800
26. Juli 202123,2823,4722,5622,6622,66496.200
23. Juli 202123,2823,4522,7823,2523,25301.000
22. Juli 202123,5923,7323,1623,2323,23338.900
21. Juli 202123,1323,6023,1323,5923,59422.900
20. Juli 202123,1323,3822,7623,1123,11709.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...