Stockscreener 앱 받기
5.095
1.10%
0.075
Playtika Holding Corp 주식 (PLTK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-09 | $5.21 | $5.03 | $0.175 | 934,499.0 | +1.49% |
| 2025-05-08 | $5.34 | $4.83 | $0.51 | 2,825,130.0 | -7.55% |
| 2025-05-07 | $5.52 | $5.28 | $0.24 | 2,507,288.0 | +2.84% |
| 2025-05-06 | $5.43 | $5.26 | $0.17 | 2,147,919.0 | -1.68% |
| 2025-05-05 | $5.49 | $5.35 | $0.135 | 1,838,584.0 | -1.29% |
| 2025-05-02 | $5.59 | $5.35 | $0.2399 | 1,801,575.0 | +3.03% |
| 2025-05-01 | $5.41 | $5.21 | $0.20 | 1,684,265.0 | +0.19% |
| 2025-04-30 | $5.30 | $5.13 | $0.17 | 1,321,285.0 | -0.19% |
| 2025-04-29 | $5.30 | $5.21 | $0.095 | 1,224,321.0 | +0.96% |
| 2025-04-28 | $5.30 | $5.16 | $0.14 | 1,177,292.0 | -0.38% |
| 2025-04-25 | $5.25 | $5.17 | $0.075 | 836,796.0 | +0.57% |
| 2025-04-24 | $5.23 | $4.88 | $0.35 | 1,393,722.0 | +6.75% |
| 2025-04-23 | $5.03 | $4.78 | $0.25 | 2,157,384.0 | -0.20% |
| 2025-04-22 | $4.98 | $4.76 | $0.22 | 2,323,318.0 | -0.20% |
| 2025-04-21 | $4.96 | $4.86 | $0.10 | 1,164,829.0 | -0.41% |
| 2025-04-17 | $4.97 | $4.76 | $0.21 | 1,934,233.0 | -1.20% |
| 2025-04-16 | $5.15 | $4.95 | $0.20 | 1,853,959.0 | -1.96% |
| 2025-04-15 | $5.11 | $4.97 | $0.135 | 2,193,865.0 | +0.99% |
| 2025-04-14 | $5.09 | $4.92 | $0.17 | 1,528,108.0 | +1.41% |
| 2025-04-11 | $5.02 | $4.79 | $0.225 | 1,723,091.0 | +0.40% |
| 2025-04-10 | $5.00 | $4.79 | $0.21 | 1,588,596.0 | +0.20% |
| 2025-04-09 | $5.09 | $4.55 | $0.5382 | 1,885,079.0 | +8.81% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $5.59 | $4.83 | $0.7599 | 13,739,260.0 | -3.32% |
| 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 주식 (PLTK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 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% |
9.82%
3.24%
자본화:
|
볼륨(24시간):