Stockscreener 앱 받기
8.45
0.00%
0.00
시간 외 거래:
8.45
Playtika Holding Corp 주식 (PLTK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $8.49 | $8.37 | $0.12 | 564,306.0 | +0.00% |
| 2024-11-15 | $8.59 | $8.33 | $0.255 | 500,965.0 | -1.05% |
| 2024-11-14 | $8.60 | $8.42 | $0.18 | 513,420.0 | +0.71% |
| 2024-11-13 | $8.54 | $8.38 | $0.17 | 570,093.0 | -0.82% |
| 2024-11-12 | $8.55 | $8.29 | $0.265 | 461,139.0 | +1.66% |
| 2024-11-11 | $8.43 | $8.20 | $0.2203 | 754,520.0 | +1.20% |
| 2024-11-08 | $8.34 | $8.05 | $0.285 | 852,690.0 | -0.60% |
| 2024-11-07 | $8.36 | $7.75 | $0.61 | 750,126.0 | +1.83% |
| 2024-11-06 | $8.29 | $8.11 | $0.18 | 641,600.0 | +1.99% |
| 2024-11-05 | $8.09 | $7.78 | $0.305 | 346,567.0 | +1.90% |
| 2024-11-04 | $8.01 | $7.82 | $0.195 | 473,997.0 | -0.13% |
| 2024-11-01 | $7.93 | $7.78 | $0.15 | 474,842.0 | +1.02% |
| 2024-10-31 | $7.97 | $7.82 | $0.15 | 469,236.0 | -1.26% |
| 2024-10-30 | $8.06 | $7.90 | $0.16 | 624,598.0 | +0.00% |
| 2024-10-29 | $8.00 | $7.90 | $0.10 | 484,364.0 | +0.25% |
| 2024-10-28 | $8.00 | $7.73 | $0.27 | 1,043,944.0 | +3.67% |
| 2024-10-25 | $7.71 | $7.61 | $0.105 | 345,863.0 | +0.39% |
| 2024-10-24 | $7.71 | $7.59 | $0.115 | 343,472.0 | -0.13% |
| 2024-10-23 | $7.82 | $7.60 | $0.215 | 431,454.0 | -1.68% |
| 2024-10-22 | $7.75 | $7.50 | $0.245 | 373,853.0 | +3.06% |
Playtika Holding Corp 주식 (PLTK) 연도별 가격 이력
이 심층 분석에서는 Playtika Holding Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PLTK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Playtika Holding Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Playtika Holding Corp 주식 (PLTK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $8.60 | $7.75 | $0.85 | 7,468,571.0 | +7.92% |
| 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 주식 (PLTK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Playtika Holding Corp 주식 (PLTK) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $9.84 | $7.81 | $2.03 | 24,271,837.0 | -9.95% |
| 2022-11 | $10.70 | $8.39 | $2.31 | 28,306,724.0 | +0.00% |
| 2022-10 | $11.79 | $9.08 | $2.71 | 44,418,044.0 | +0.64% |
| 2022-09 | $11.57 | $9.38 | $2.19 | 77,575,656.0 | -10.83% |
| 2022-08 | $13.16 | $10.29 | $2.87 | 46,534,463.0 | -14.18% |
| 2022-07 | $13.96 | $11.65 | $2.31 | 36,063,893.0 | -7.33% |
| 2022-06 | $15.61 | $12.63 | $2.98 | 49,207,102.0 | -10.60% |
| 2022-05 | $17.86 | $11.57 | $6.29 | 43,340,347.0 | -15.76% |
| 2022-04 | $20.31 | $16.92 | $3.39 | 27,725,501.0 | -9.05% |
| 2022-03 | $20.73 | $15.67 | $5.06 | 52,729,400.0 | -6.17% |
| 2022-02 | $21.45 | $15.03 | $6.42 | 43,202,764.0 | +20.96% |
| 2022-01 | $20.19 | $14.81 | $5.38 | 30,620,996.0 | -1.50% |
5.28%
0.78%
자본화:
|
볼륨(24시간):