loading

Playtika Holding Corp (PLTK) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-08-05 $4.52 $4.45 $0.07 144,660.0 +0.34%
2025-08-04 $4.50 $4.28 $0.22 1,424,378.0 +4.68%
2025-08-01 $4.40 $4.24 $0.16 1,680,509.0 -4.15%
2025-07-31 $4.52 $4.36 $0.1596 1,064,132.0 +0.34%
2025-07-30 $4.57 $4.42 $0.15 1,091,604.0 -1.77%
2025-07-29 $4.69 $4.50 $0.19 1,350,505.0 -3.62%
2025-07-28 $4.75 $4.67 $0.08 1,197,056.0 +0.43%
2025-07-25 $4.75 $4.58 $0.175 1,231,687.0 -1.89%
2025-07-24 $4.93 $4.73 $0.20 1,119,605.0 -2.06%
2025-07-23 $4.90 $4.80 $0.10 1,126,249.0 +2.97%
2025-07-22 $4.75 $4.47 $0.275 1,806,180.0 +5.01%
2025-07-21 $4.58 $4.49 $0.10 1,149,790.0 +0.11%
2025-07-18 $4.66 $4.47 $0.19 1,090,783.0 -3.02%
2025-07-17 $4.63 $4.52 $0.115 1,280,827.0 +1.54%
2025-07-16 $4.64 $4.50 $0.14 976,782.0 -0.44%
2025-07-15 $4.73 $4.58 $0.15 1,232,035.0 -1.93%
2025-07-14 $4.75 $4.67 $0.08 1,086,924.0 -1.06%
2025-07-11 $4.86 $4.71 $0.15 822,637.0 -3.48%
2025-07-10 $4.95 $4.86 $0.09 807,595.0 +0.00%
2025-07-09 $4.96 $4.86 $0.0989 777,402.0 -0.81%
2025-07-08 $4.97 $4.87 $0.1027 1,821,404.0 +1.86%

Playtika Holding Corp (PLTK) 株の年ごとの株価履歴

この詳細な分析では、Playtika Holding Corp株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はPLTK株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Playtika Holding Corp株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のPlaytika Holding Corp (PLTK) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-08 $4.52 $4.24 $0.28 3,249,547.0 +0.67%
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%

2024年のPlaytika Holding Corp (PLTK) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
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%

2023年のPlaytika Holding Corp (PLTK) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
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%
electronic_gaming_multimedia GCL
$3.765
price down icon 3.71%
electronic_gaming_multimedia DDI
$9.3575
price up icon 0.43%
$15.13
price up icon 4.85%
$63.50
price down icon 0.31%
$14.97
price down icon 2.57%
大文字化:     |  ボリューム (24 時間):