£4,805
1,37%
Echtzeit-Aktienkurs Playtech PLC
Bid:
Ask:
Aktienkurse zur Playtech PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 4,69 | 4,83 | 4,68 | 4,77 | 0,53% | 26.127,00 |
| 30.05.2024 | 4,65 | 4,77 | 4,64 | 4,74 | 1,94% | 26.505,00 |
| 29.05.2024 | 4,75 | 4,75 | 4,65 | 4,65 | -1,80% | 22.785,00 |
| 28.05.2024 | 4,83 | 4,83 | 4,71 | 4,74 | -1,76% | 30.773,00 |
| 27.05.2024 | 4,81 | 4,83 | 4,80 | 4,82 | 0,52% | - |
| 24.05.2024 | 4,68 | 4,80 | 4,67 | 4,80 | 1,37% | 6.714,00 |
| 23.05.2024 | 4,82 | 4,83 | 4,71 | 4,73 | -1,97% | 20.289,00 |
| 22.05.2024 | 4,86 | 4,88 | 4,80 | 4,83 | -1,43% | 34.632,00 |
| 21.05.2024 | 4,91 | 4,98 | 4,89 | 4,90 | -0,51% | 16.326,00 |
| 20.05.2024 | 4,89 | 4,99 | 4,88 | 4,92 | 0,72% | 24.674,00 |
| 17.05.2024 | 4,86 | 4,92 | 4,84 | 4,89 | 0,00% | 31.208,00 |
| 16.05.2024 | 4,82 | 4,92 | 4,82 | 4,89 | 1,03% | 33.282,00 |
| 15.05.2024 | 4,87 | 4,93 | 4,84 | 4,84 | -0,31% | 45.704,00 |
| 14.05.2024 | 4,77 | 4,90 | 4,75 | 4,85 | 1,57% | 110.014,00 |
| 13.05.2024 | 4,85 | 4,88 | 4,77 | 4,78 | -2,21% | 36.386,00 |
| 10.05.2024 | 4,96 | 4,97 | 4,88 | 4,88 | -0,85% | 38.506,00 |
| 09.05.2024 | 4,87 | 4,94 | 4,87 | 4,93 | 1,03% | 23.281,00 |
| 08.05.2024 | 5,00 | 5,00 | 4,86 | 4,88 | -2,69% | 38.759,00 |
| 07.05.2024 | 4,93 | 5,03 | 4,93 | 5,01 | 1,60% | 31.531,00 |
| 06.05.2024 | 4,90 | 4,96 | 4,85 | 4,93 | 0,02% | - |
| 03.05.2024 | 4,97 | 4,98 | 4,90 | 4,93 | -1,30% | 40.719,00 |
| 02.05.2024 | 5,11 | 5,11 | 4,98 | 5,00 | -1,67% | 45.055,00 |
| 01.05.2024 | 5,32 | 5,32 | 5,02 | 5,08 | -6,10% | 20.265,00 |
| 30.04.2024 | 5,18 | 5,43 | 5,16 | 5,41 | 5,66% | 117.147,00 |
| 29.04.2024 | 4,60 | 5,14 | 4,55 | 5,12 | 13,27% | 89.934,00 |
| 26.04.2024 | 4,42 | 4,52 | 4,42 | 4,52 | 1,06% | 52.924,00 |
| 25.04.2024 | 4,53 | 4,56 | 4,45 | 4,47 | -2,24% | 44.496,00 |
| 24.04.2024 | 4,60 | 4,63 | 4,57 | 4,58 | 0,22% | 94.403,00 |
| 23.04.2024 | 4,46 | 4,57 | 4,45 | 4,57 | 3,05% | 63.047,00 |
| 22.04.2024 | 4,42 | 4,51 | 4,41 | 4,43 | -0,18% | 37.865,00 |
| 19.04.2024 | 4,40 | 4,44 | 4,33 | 4,44 | -0,27% | 29.120,00 |
| 18.04.2024 | 4,44 | 4,47 | 4,42 | 4,45 | 0,11% | 20.069,00 |
| 17.04.2024 | 4,42 | 4,48 | 4,42 | 4,45 | -0,22% | 24.225,00 |
| 16.04.2024 | 4,42 | 4,47 | 4,37 | 4,46 | -1,33% | 45.559,00 |
| 15.04.2024 | 4,46 | 4,53 | 4,46 | 4,52 | -0,33% | 120.465,00 |
| 12.04.2024 | 4,61 | 4,65 | 4,51 | 4,53 | -1,41% | 58.846,00 |
| 11.04.2024 | 4,58 | 4,61 | 4,56 | 4,60 | 0,55% | 35.672,00 |
| 10.04.2024 | 4,53 | 4,62 | 4,53 | 4,57 | 0,66% | 51.330,00 |
| 09.04.2024 | 4,58 | 4,61 | 4,52 | 4,54 | -2,16% | 159.798,00 |
| 08.04.2024 | 4,59 | 4,69 | 4,57 | 4,64 | 0,76% | 41.342,00 |
| 05.04.2024 | 4,55 | 4,61 | 4,49 | 4,61 | -0,11% | 42.263,00 |
| 04.04.2024 | 4,55 | 4,61 | 4,55 | 4,61 | 1,77% | 46.453,00 |
| 03.04.2024 | 4,49 | 4,54 | 4,46 | 4,53 | -0,22% | 41.285,00 |
| 02.04.2024 | 4,66 | 4,66 | 4,53 | 4,54 | -2,32% | 41.714,00 |
| 28.03.2024 | 4,65 | 4,69 | 4,53 | 4,65 | -1,32% | 41.610,00 |
| 27.03.2024 | 4,81 | 4,81 | 4,66 | 4,71 | 0,23% | 101.145,00 |
| 26.03.2024 | 4,53 | 4,72 | 4,53 | 4,70 | 3,68% | 50.645,00 |
| 25.03.2024 | 4,56 | 4,56 | 4,50 | 4,53 | -1,09% | 35.129,00 |
| 22.03.2024 | 4,64 | 4,65 | 4,56 | 4,58 | -0,89% | 16.813,00 |
| 21.03.2024 | 4,64 | 4,67 | 4,57 | 4,62 | 0,87% | 11.885,00 |
| 20.03.2024 | 4,55 | 4,60 | 4,55 | 4,58 | -0,02% | 13.269,00 |
| 19.03.2024 | 4,56 | 4,61 | 4,52 | 4,58 | -0,20% | 22.617,00 |
| 18.03.2024 | 4,62 | 4,69 | 4,59 | 4,59 | -0,88% | 21.569,00 |
| 15.03.2024 | 4,66 | 4,68 | 4,61 | 4,63 | -0,64% | 5.205,00 |
| 14.03.2024 | 4,68 | 4,72 | 4,66 | 4,66 | 0,32% | 19.664,00 |
| 13.03.2024 | 4,57 | 4,66 | 4,53 | 4,65 | 1,55% | 60.789,00 |
| 12.03.2024 | 4,52 | 4,60 | 4,52 | 4,58 | 0,09% | 43.376,00 |
| 11.03.2024 | 4,59 | 4,59 | 4,53 | 4,57 | -0,54% | 13.020,00 |
| 08.03.2024 | 4,63 | 4,63 | 4,53 | 4,60 | -1,01% | 16.843,00 |
| 07.03.2024 | 4,65 | 4,67 | 4,61 | 4,65 | 0,00% | 3.740,00 |
| 06.03.2024 | 4,61 | 4,65 | 4,58 | 4,65 | 1,22% | 25.126,00 |
| 05.03.2024 | 4,52 | 4,59 | 4,49 | 4,59 | 1,86% | 11.055,00 |
| 04.03.2024 | 4,55 | 4,55 | 4,47 | 4,51 | 0,49% | 34.695,00 |
| 01.03.2024 | 4,47 | 4,51 | 4,43 | 4,48 | 0,18% | 46.078,00 |
| 29.02.2024 | 4,51 | 4,54 | 4,47 | 4,48 | -0,27% | 28.678,00 |
| 28.02.2024 | 4,52 | 4,53 | 4,46 | 4,49 | -1,73% | 54.334,00 |
| 27.02.2024 | 4,55 | 4,57 | 4,51 | 4,57 | 0,18% | 62.188,00 |
| 26.02.2024 | 4,62 | 4,62 | 4,56 | 4,56 | -0,55% | 8.020,00 |
| 23.02.2024 | 4,63 | 4,63 | 4,55 | 4,58 | -0,78% | 23.374,00 |
| 22.02.2024 | 4,63 | 4,67 | 4,60 | 4,62 | -0,06% | 17.284,00 |
| 21.02.2024 | 4,62 | 4,66 | 4,59 | 4,62 | 0,85% | 27.952,00 |
| 20.02.2024 | 4,62 | 4,67 | 4,57 | 4,58 | -1,72% | 28.580,00 |
| 19.02.2024 | 4,69 | 4,69 | 4,66 | 4,66 | -0,96% | 5.819,00 |
| 16.02.2024 | 4,71 | 4,75 | 4,67 | 4,71 | 0,36% | 12.471,00 |
| 15.02.2024 | 4,65 | 4,70 | 4,65 | 4,69 | 1,14% | 29.674,00 |
| 14.02.2024 | 4,63 | 4,64 | 4,61 | 4,64 | 1,16% | 18.088,00 |
| 13.02.2024 | 4,59 | 4,64 | 4,56 | 4,59 | -0,22% | 6.787,00 |
| 12.02.2024 | 4,59 | 4,61 | 4,58 | 4,60 | 1,01% | 10.506,00 |
| 09.02.2024 | 4,62 | 4,62 | 4,54 | 4,55 | 0,13% | 10.043,00 |
| 08.02.2024 | 4,59 | 4,62 | 4,54 | 4,54 | -0,22% | 31.686,00 |
| 07.02.2024 | 4,54 | 4,57 | 4,54 | 4,55 | -0,35% | 13.000,00 |
| 06.02.2024 | 4,49 | 4,58 | 4,46 | 4,57 | 1,62% | 23.416,00 |
| 05.02.2024 | 4,51 | 4,55 | 4,46 | 4,50 | 0,18% | 20.827,00 |
| 02.02.2024 | 4,50 | 4,59 | 4,49 | 4,49 | 0,67% | 50.619,00 |
| 01.02.2024 | 4,47 | 4,51 | 4,46 | 4,46 | 0,36% | 13.005,00 |
| 31.01.2024 | 4,54 | 4,54 | 4,43 | 4,44 | -2,39% | 12.898,00 |
| 30.01.2024 | 4,58 | 4,59 | 4,53 | 4,55 | 0,89% | 26.929,00 |
| 29.01.2024 | 4,50 | 4,56 | 4,47 | 4,51 | 1,10% | 64.376,00 |
| 26.01.2024 | 4,52 | 4,52 | 4,45 | 4,46 | -0,18% | 31.486,00 |
| 25.01.2024 | 4,41 | 4,49 | 4,39 | 4,47 | 2,19% | 23.151,00 |
| 24.01.2024 | 4,40 | 4,40 | 4,35 | 4,38 | 0,76% | 33.362,00 |
| 23.01.2024 | 4,34 | 4,41 | 4,33 | 4,34 | -0,09% | 63.118,00 |
| 22.01.2024 | 4,29 | 4,36 | 4,29 | 4,35 | 2,31% | 43.098,00 |
| 19.01.2024 | 4,36 | 4,36 | 4,03 | 4,25 | -1,58% | 39.331,00 |
| 18.01.2024 | 4,24 | 4,34 | 4,23 | 4,32 | 2,23% | 101.704,00 |
| 17.01.2024 | 4,27 | 4,27 | 4,10 | 4,22 | -1,26% | 14.869,00 |
| 16.01.2024 | 4,21 | 4,29 | 4,21 | 4,28 | -0,19% | 34.276,00 |
| 15.01.2024 | 4,19 | 4,29 | 4,19 | 4,28 | 0,19% | 37.756,00 |
| 12.01.2024 | 4,38 | 4,38 | 4,28 | 4,28 | -0,07% | 51.588,00 |
| 11.01.2024 | 4,37 | 4,45 | 4,28 | 4,28 | -2,75% | 30.577,00 |