Deutsche Märkte öffnen in 5 Stunden 28 Minuten

Playtika Holding Corp. (PLTK)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
8,36-0,09 (-1,07%)
Börsenschluss: 04:00PM EST
8,36 0,00 (0,00%)
Nachbörse: 05:10PM EST
Zeitraum:
08. Dez. 2021 - 08. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Dez. 20227,838,637,818,368,361.081.610
07. Dez. 20228,398,608,278,458,451.262.200
06. Dez. 20228,999,028,358,448,441.205.100
05. Dez. 20229,469,579,009,059,05772.500
02. Dez. 20229,309,669,259,499,49855.100
01. Dez. 20229,509,849,449,519,51931.500
30. Nov. 20229,029,488,959,459,453.184.900
29. Nov. 20229,019,038,819,009,001.978.200
28. Nov. 20228,949,198,939,009,001.069.000
25. Nov. 20229,369,409,259,339,33211.600
23. Nov. 20229,339,489,229,459,45670.500
22. Nov. 20229,169,358,949,319,31823.700
21. Nov. 20229,349,629,209,279,27831.600
18. Nov. 20229,709,709,309,469,46963.400
17. Nov. 20229,649,829,549,699,69789.600
16. Nov. 202210,0310,109,859,939,93851.700
15. Nov. 202210,3810,7010,1010,1410,14890.800
14. Nov. 202210,1010,4110,0010,0510,051.041.100
11. Nov. 20229,7210,269,6910,2310,231.846.400
10. Nov. 20229,019,738,989,729,722.530.800
09. Nov. 20228,518,938,398,548,541.683.900
08. Nov. 20229,789,798,508,628,622.281.100
07. Nov. 20229,479,779,229,699,692.038.100
04. Nov. 20229,169,348,929,319,311.527.700
03. Nov. 20228,989,178,948,978,971.031.100
02. Nov. 20229,709,709,159,169,161.130.500
01. Nov. 20229,709,879,609,669,66931.000
31. Okt. 20229,789,889,429,459,45839.300
28. Okt. 20229,599,859,409,829,82990.200
27. Okt. 20229,9410,029,669,729,72799.600
26. Okt. 20229,9610,299,779,889,88857.300
25. Okt. 20229,5110,239,479,999,992.126.800
24. Okt. 20229,389,479,099,399,391.728.800
21. Okt. 20229,519,599,239,529,521.067.300
20. Okt. 20229,549,899,549,739,732.282.400
19. Okt. 20229,789,859,329,469,46953.700
18. Okt. 202210,1510,249,729,889,881.110.400
17. Okt. 20229,459,939,319,879,871.767.800
14. Okt. 20229,509,559,089,109,101.522.500
13. Okt. 20229,399,699,249,399,393.305.900
12. Okt. 20229,389,659,319,559,552.107.400
11. Okt. 202210,1510,359,759,919,911.790.300
10. Okt. 202210,3210,4010,0810,1110,111.066.600
07. Okt. 202210,2210,4010,0910,3210,323.364.000
06. Okt. 202210,0110,4710,0110,3710,371.179.800
05. Okt. 202210,1010,249,7810,1210,122.902.100
04. Okt. 202211,5811,7910,2110,3010,308.531.300
03. Okt. 20229,6710,049,309,959,955.076.200
30. Sept. 20229,669,779,389,399,395.979.500
29. Sept. 20229,7910,169,419,689,683.247.100
28. Sept. 20229,5610,249,569,959,951.988.600
27. Sept. 20229,8510,069,479,559,552.118.800
26. Sept. 202210,3310,659,599,629,623.690.400
23. Sept. 202210,7610,8310,1510,3210,321.771.100
22. Sept. 202210,2010,9910,2010,9110,917.432.700
21. Sept. 202210,5210,7210,1910,2910,294.666.200
20. Sept. 202210,2210,6610,1010,4410,444.332.700
19. Sept. 202210,0510,409,8410,3510,356.753.400
16. Sept. 202210,4210,429,9810,0910,096.790.700
15. Sept. 202210,4410,7410,4410,5910,592.721.700
14. Sept. 202210,6310,8210,3510,6010,602.813.600
13. Sept. 202210,9711,0910,5810,6410,641.967.900
12. Sept. 202211,5111,5511,0311,3911,395.913.600
09. Sept. 202210,6611,5710,6411,5011,505.983.000
08. Sept. 202210,0010,399,9510,3610,361.939.500
07. Sept. 202210,3010,3810,0510,1310,131.266.600
06. Sept. 202210,1510,4610,0010,2710,272.562.500
02. Sept. 202210,3910,5210,1210,1910,191.943.900
01. Sept. 202210,4210,439,9710,2210,221.687.000
31. Aug. 202210,8110,9010,5110,5310,531.267.000
30. Aug. 202211,0511,3210,7210,7510,751.439.100
29. Aug. 202210,9511,3110,8511,0411,041.699.400
26. Aug. 202211,6011,8410,9010,9210,921.890.800
25. Aug. 202211,6511,7510,9611,4111,412.848.500
24. Aug. 202210,5011,8710,3711,0111,013.496.600
23. Aug. 202210,6010,7610,2910,3110,311.054.300
22. Aug. 202210,7010,8110,6210,7510,751.298.000
19. Aug. 202211,1411,2810,8510,9010,90880.300
18. Aug. 202211,4711,4911,1711,3811,384.608.100
17. Aug. 202211,9211,9211,4011,5511,55828.700
16. Aug. 202212,0112,2711,8112,1712,17779.800
15. Aug. 202212,3612,5612,0912,1612,16624.400
12. Aug. 202212,1612,4312,0912,3612,361.077.500
11. Aug. 202212,1212,3911,9412,0712,07944.500
10. Aug. 202211,7112,1711,7112,0212,021.416.900
09. Aug. 202211,9712,2511,4411,4611,461.064.000
08. Aug. 202211,9612,4911,8112,1512,151.908.200
05. Aug. 202211,7512,1111,3511,7711,772.241.300
04. Aug. 202212,6913,0911,9212,1012,103.267.800
03. Aug. 202212,5313,1612,4113,0313,035.725.600
02. Aug. 202212,4212,7812,3112,3412,342.573.300
01. Aug. 202212,2112,8812,0612,6012,603.606.900
29. Juli 202212,4312,6212,0112,2712,272.966.500
28. Juli 202212,3412,6812,1212,3812,385.324.000
27. Juli 202211,7712,5111,7712,3912,393.820.000
26. Juli 202212,3712,4911,6511,7011,701.368.800
25. Juli 202212,5812,5912,3612,4912,49756.600
22. Juli 202212,9813,1612,4412,5712,571.563.500
21. Juli 202212,9513,3012,8113,0013,001.452.800
20. Juli 202212,6113,1912,5613,0713,071.172.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...