Holen Sie sich die Stockscreener-App
4.305
1.37%
-0.065
Playtika Holding Corp-Aktien (PLTK) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-11 | $4.42 | $4.29 | $0.125 | 225,229.0 | -1.49% |
| 2025-12-10 | $4.41 | $4.25 | $0.165 | 1,008,837.0 | +1.63% |
| 2025-12-09 | $4.30 | $4.19 | $0.11 | 825,908.0 | +1.42% |
| 2025-12-08 | $4.29 | $4.21 | $0.08 | 1,121,622.0 | +0.00% |
| 2025-12-05 | $4.25 | $4.18 | $0.07 | 830,797.0 | +0.50% |
| 2025-12-04 | $4.25 | $4.14 | $0.11 | 720,800.0 | +0.45% |
| 2025-12-03 | $4.20 | $4.08 | $0.125 | 785,063.0 | +0.96% |
| 2025-12-02 | $4.23 | $4.12 | $0.115 | 941,223.0 | -1.89% |
| 2025-12-01 | $4.26 | $4.00 | $0.26 | 1,323,334.0 | +4.69% |
| 2025-11-28 | $4.10 | $4.01 | $0.09 | 748,165.0 | +0.00% |
| 2025-11-26 | $4.06 | $3.96 | $0.095 | 828,314.0 | +0.50% |
| 2025-11-25 | $4.04 | $3.89 | $0.145 | 784,224.0 | +3.60% |
| 2025-11-24 | $3.96 | $3.79 | $0.165 | 1,487,417.0 | +3.18% |
| 2025-11-21 | $3.81 | $3.67 | $0.135 | 998,400.0 | +1.62% |
| 2025-11-20 | $3.83 | $3.65 | $0.18 | 1,191,044.0 | -0.54% |
| 2025-11-19 | $3.94 | $3.72 | $0.22 | 1,066,794.0 | -5.81% |
| 2025-11-18 | $3.97 | $3.86 | $0.11 | 1,021,755.0 | +0.76% |
| 2025-11-17 | $4.07 | $3.90 | $0.17 | 1,294,703.0 | -3.20% |
| 2025-11-14 | $4.17 | $4.01 | $0.16 | 1,042,850.0 | -3.10% |
| 2025-11-13 | $4.25 | $4.16 | $0.095 | 1,216,919.0 | -0.71% |
| 2025-11-12 | $4.31 | $4.18 | $0.125 | 1,478,272.0 | -0.47% |
| 2025-11-11 | $4.29 | $4.11 | $0.18 | 1,713,634.0 | +1.19% |
Playtika Holding Corp-Aktien (PLTK) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Playtika Holding Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der PLTK-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Playtika Holding Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Playtika Holding Corp-Aktien (PLTK) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $4.42 | $4.00 | $0.42 | 7,782,813.0 | +6.30% |
| 2025-11 | $4.32 | $3.50 | $0.82 | 31,399,793.0 | +10.35% |
| 2025-10 | $4.00 | $3.31 | $0.695 | 45,200,185.0 | -5.66% |
| 2025-09 | $3.96 | $3.37 | $0.59 | 52,827,535.0 | +4.85% |
| 2025-08 | $4.52 | $3.52 | $1.00 | 41,801,077.0 | -16.72% |
| 2025-07 | $5.05 | $4.36 | $0.6896 | 27,223,983.0 | -5.81% |
| 2025-06 | $5.00 | $4.40 | $0.595 | 34,280,299.0 | -0.21% |
| 2025-05 | $5.59 | $4.49 | $1.10 | 37,119,830.0 | -10.06% |
| 2025-04 | $5.39 | $4.51 | $0.8849 | 35,475,208.0 | +1.93% |
| 2025-03 | $5.46 | $3.97 | $1.49 | 66,213,593.0 | -2.08% |
| 2025-02 | $7.54 | $5.22 | $2.33 | 19,088,855.0 | -26.36% |
| 2025-01 | $7.58 | $6.63 | $0.945 | 15,516,355.0 | +3.31% |
Playtika Holding Corp-Aktien (PLTK) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $8.74 | $6.63 | $2.11 | 20,539,904.0 | -16.15% |
| 2024-11 | $8.79 | $7.75 | $1.04 | 11,097,449.0 | +7.54% |
| 2024-10 | $8.06 | $7.32 | $0.74 | 10,988,076.0 | -1.14% |
| 2024-09 | $8.36 | $7.15 | $1.21 | 17,257,275.0 | +4.62% |
| 2024-08 | $8.05 | $6.61 | $1.44 | 17,575,233.0 | -0.79% |
| 2024-07 | $8.10 | $7.23 | $0.87 | 14,990,570.0 | -3.05% |
| 2024-06 | $9.07 | $7.68 | $1.39 | 19,012,125.0 | -9.95% |
| 2024-05 | $9.15 | $7.25 | $1.90 | 21,880,152.0 | +20.55% |
| 2024-04 | $7.33 | $6.74 | $0.5896 | 20,297,741.0 | +2.84% |
| 2024-03 | $7.69 | $6.25 | $1.44 | 24,793,211.0 | -4.86% |
| 2024-02 | $7.81 | $6.43 | $1.38 | 17,539,156.0 | +2.63% |
| 2024-01 | $8.74 | $7.06 | $1.68 | 14,319,166.0 | -17.20% |
Playtika Holding Corp-Aktien (PLTK) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $9.22 | $8.13 | $1.09 | 18,757,898.0 | +0.35% |
| 2023-11 | $8.91 | $7.58 | $1.33 | 18,270,839.0 | +3.45% |
| 2023-10 | $9.87 | $8.26 | $1.61 | 19,159,150.0 | -12.77% |
| 2023-09 | $10.84 | $9.32 | $1.52 | 27,571,176.0 | -1.33% |
| 2023-08 | $11.89 | $9.30 | $2.59 | 26,280,705.0 | -18.26% |
| 2023-07 | $12.89 | $11.34 | $1.55 | 17,925,165.0 | +2.93% |
| 2023-06 | $12.01 | $9.90 | $2.11 | 32,173,442.0 | +15.65% |
| 2023-05 | $10.89 | $9.59 | $1.30 | 20,468,837.0 | +0.30% |
| 2023-04 | $12.66 | $9.33 | $3.33 | 26,876,666.0 | -11.19% |
| 2023-03 | $11.33 | $8.88 | $2.45 | 29,179,953.0 | +17.29% |
| 2023-02 | $11.09 | $9.22 | $1.87 | 19,902,697.0 | -8.48% |
| 2023-01 | $10.75 | $8.52 | $2.23 | 18,805,614.0 | +23.27% |
0.69%
0.82%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):