Playboy, Inc. PLBY
NASDAQ · Vereinigte Staaten · Einzelhandel
$1,01-0,01 (-1,46 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,01 | -1,46 % | $1,03 | $1,04 | $0,98 | 1,16M |
| 2026-09-30 | $1,02 | -0,49 % | $1,02 | $1,03 | $1,01 | 674,90K |
| 2026-09-29 | $1,03 | 0,00 % | $1,03 | $1,05 | $1,02 | 361,80K |
| 2026-09-28 | $1,03 | 0,00 % | $1,03 | $1,05 | $1,01 | 413,50K |
| 2026-09-25 | $1,03 | -2,83 % | $1,06 | $1,06 | $1,03 | 339,70K |
| 2026-09-24 | $1,06 | -1,85 % | $1,07 | $1,08 | $1,03 | 686,90K |
| 2026-09-23 | $1,08 | -1,82 % | $1,12 | $1,13 | $1,07 | 888,60K |
| 2026-09-22 | $1,10 | +0,92 % | $1,09 | $1,13 | $1,09 | 593,80K |
| 2026-09-21 | $1,09 | +3,81 % | $1,08 | $1,10 | $1,06 | 461,40K |
| 2026-09-18 | $1,05 | -1,87 % | $1,07 | $1,08 | $1,05 | 928,50K |
| 2026-09-17 | $1,07 | -2,73 % | $1,12 | $1,12 | $1,06 | 660,00K |
| 2026-09-16 | $1,10 | -2,65 % | $1,13 | $1,14 | $1,10 | 550,40K |
| 2026-09-15 | $1,13 | -1,74 % | $1,14 | $1,17 | $1,12 | 324,60K |
| 2026-09-14 | $1,15 | +0,88 % | $1,14 | $1,17 | $1,12 | 484,20K |
| 2026-09-11 | $1,14 | -0,44 % | $1,16 | $1,17 | $1,13 | 602,50K |
| 2026-09-10 | $1,14 | -0,43 % | $1,15 | $1,16 | $1,14 | 463,30K |
| 2026-09-09 | $1,15 | -2,54 % | $1,18 | $1,18 | $1,15 | 450,00K |
| 2026-09-08 | $1,18 | +0,85 % | $1,17 | $1,21 | $1,16 | 517,50K |
| 2026-09-04 | $1,17 | -0,85 % | $1,18 | $1,18 | $1,15 | 479,10K |
| 2026-09-03 | $1,18 | 0,00 % | $1,19 | $1,21 | $1,16 | 330,30K |
| 2026-09-02 | $1,18 | -0,84 % | $1,17 | $1,21 | $1,16 | 518,90K |
| 2026-09-01 | $1,19 | +0,85 % | $1,19 | $1,19 | $1,14 | 547,90K |
| 2026-08-31 | $1,18 | -1,67 % | $1,20 | $1,22 | $1,17 | 687,20K |
| 2026-08-28 | $1,20 | 0,00 % | $1,21 | $1,23 | $1,20 | 173,50K |
| 2026-08-27 | $1,20 | -1,64 % | $1,22 | $1,23 | $1,19 | 301,30K |
| 2026-08-26 | $1,22 | -0,81 % | $1,23 | $1,24 | $1,20 | 291,00K |
| 2026-08-25 | $1,23 | -1,60 % | $1,26 | $1,26 | $1,23 | 229,50K |
| 2026-08-24 | $1,25 | +2,46 % | $1,23 | $1,26 | $1,21 | 393,00K |
| 2026-08-21 | $1,22 | -0,81 % | $1,23 | $1,25 | $1,21 | 549,80K |
| 2026-08-20 | $1,23 | +0,82 % | $1,21 | $1,23 | $1,18 | 380,50K |
| 2026-08-19 | $1,22 | +3,39 % | $1,20 | $1,24 | $1,20 | 403,50K |
| 2026-08-18 | $1,18 | 0,00 % | $1,18 | $1,23 | $1,18 | 380,60K |
| 2026-08-17 | $1,18 | -6,35 % | $1,29 | $1,29 | $1,18 | 806,90K |
| 2026-08-14 | $1,26 | +1,61 % | $1,26 | $1,30 | $1,25 | 595,20K |
| 2026-08-13 | $1,24 | 0,00 % | $1,23 | $1,25 | $1,21 | 532,40K |
| 2026-08-12 | $1,24 | -8,82 % | $1,36 | $1,38 | $1,18 | 1,32M |
| 2026-08-11 | $1,36 | +15,25 % | $1,51 | $1,60 | $1,34 | 4,15M |
| 2026-08-10 | $1,18 | -3,28 % | $1,22 | $1,26 | $1,17 | 2,76M |
| 2026-08-07 | $1,22 | +5,17 % | $1,16 | $1,23 | $1,16 | 439,40K |
| 2026-08-06 | $1,16 | 0,00 % | $1,15 | $1,19 | $1,14 | 230,80K |
| 2026-08-05 | $1,16 | -4,92 % | $1,24 | $1,25 | $1,13 | 1,24M |
| 2026-08-04 | $1,22 | +3,39 % | $1,18 | $1,24 | $1,17 | 514,40K |
| 2026-08-03 | $1,18 | +6,31 % | $1,13 | $1,19 | $1,13 | 818,20K |
| 2026-07-31 | $1,11 | -3,48 % | $1,16 | $1,16 | $1,10 | 832,10K |
| 2026-07-30 | $1,15 | -2,54 % | $1,18 | $1,19 | $1,14 | 499,90K |
| 2026-07-29 | $1,18 | -3,28 % | $1,21 | $1,23 | $1,17 | 438,80K |
| 2026-07-28 | $1,22 | -1,61 % | $1,26 | $1,26 | $1,22 | 439,60K |
| 2026-07-27 | $1,24 | +1,64 % | $1,24 | $1,28 | $1,23 | 634,10K |
| 2026-07-24 | $1,22 | -0,81 % | $1,23 | $1,29 | $1,22 | 655,90K |
| 2026-07-23 | $1,23 | -3,15 % | $1,26 | $1,27 | $1,22 | 747,30K |
| 2026-07-22 | $1,27 | +3,25 % | $1,25 | $1,30 | $1,25 | 806,90K |
| 2026-07-21 | $1,23 | +1,65 % | $1,20 | $1,24 | $1,20 | 677,70K |
| 2026-07-20 | $1,21 | +3,42 % | $1,17 | $1,22 | $1,16 | 564,30K |
| 2026-07-17 | $1,17 | -2,50 % | $1,19 | $1,23 | $1,15 | 551,50K |
| 2026-07-16 | $1,20 | +8,11 % | $1,11 | $1,22 | $1,08 | 1,39M |
| 2026-07-15 | $1,11 | -5,13 % | $1,17 | $1,22 | $1,09 | 1,31M |
| 2026-07-14 | $1,17 | 0,00 % | $1,18 | $1,20 | $1,16 | 422,50K |
| 2026-07-13 | $1,17 | +0,86 % | $1,17 | $1,23 | $1,17 | 424,70K |
| 2026-07-10 | $1,16 | 0,00 % | $1,15 | $1,20 | $1,14 | 636,40K |
| 2026-07-09 | $1,16 | +1,75 % | $1,12 | $1,20 | $1,12 | 798,70K |
| 2026-07-08 | $1,14 | -3,39 % | $1,17 | $1,19 | $1,12 | 646,70K |
| 2026-07-07 | $1,18 | -2,48 % | $1,20 | $1,23 | $1,17 | 786,30K |
| 2026-07-06 | $1,21 | -3,97 % | $1,26 | $1,27 | $1,21 | 572,10K |
| 2026-07-02 | $1,26 | +0,80 % | $1,26 | $1,29 | $1,24 | 816,50K |
| 2026-07-01 | $1,25 | +2,46 % | $1,21 | $1,26 | $1,20 | 778,90K |
| 2026-06-30 | $1,22 | -7,58 % | $1,32 | $1,33 | $1,21 | 1,10M |
| 2026-06-29 | $1,32 | -2,22 % | $1,36 | $1,37 | $1,31 | 633,00K |
| 2026-06-26 | $1,35 | +0,75 % | $1,33 | $1,40 | $1,32 | 7,27M |
| 2026-06-25 | $1,34 | -4,29 % | $1,40 | $1,42 | $1,31 | 780,80K |
| 2026-06-24 | $1,40 | -6,67 % | $1,49 | $1,50 | $1,38 | 856,30K |
| 2026-06-23 | $1,50 | +1,35 % | $1,45 | $1,51 | $1,43 | 1,02M |
| 2026-06-22 | $1,48 | +2,07 % | $1,52 | $1,61 | $1,43 | 1,54M |
| 2026-06-18 | $1,45 | +1,40 % | $1,44 | $1,48 | $1,43 | 426,00K |
| 2026-06-17 | $1,43 | -5,30 % | $1,52 | $1,54 | $1,43 | 455,50K |
| 2026-06-16 | $1,51 | +2,03 % | $1,48 | $1,52 | $1,47 | 612,30K |
| 2026-06-15 | $1,48 | +2,78 % | $1,47 | $1,51 | $1,45 | 767,30K |
| 2026-06-12 | $1,44 | -0,69 % | $1,45 | $1,46 | $1,40 | 324,90K |
| 2026-06-11 | $1,45 | +5,84 % | $1,39 | $1,45 | $1,39 | 435,00K |
| 2026-06-10 | $1,37 | +2,24 % | $1,32 | $1,39 | $1,32 | 461,60K |
| 2026-06-09 | $1,34 | +2,29 % | $1,33 | $1,36 | $1,28 | 751,10K |
| 2026-06-08 | $1,31 | +0,77 % | $1,33 | $1,34 | $1,30 | 317,60K |
| 2026-06-05 | $1,30 | -1,52 % | $1,30 | $1,33 | $1,25 | 653,80K |
| 2026-06-04 | $1,32 | -0,75 % | $1,34 | $1,38 | $1,31 | 728,10K |
| 2026-06-03 | $1,33 | -4,66 % | $1,40 | $1,40 | $1,32 | 615,80K |
| 2026-06-02 | $1,39 | +0,36 % | $1,48 | $1,48 | $1,36 | 826,90K |
| 2026-06-01 | $1,39 | +1,46 % | $1,38 | $1,42 | $1,34 | 510,90K |
| 2026-05-29 | $1,37 | -0,72 % | $1,39 | $1,40 | $1,35 | 497,50K |
| 2026-05-28 | $1,38 | +3,76 % | $1,35 | $1,43 | $1,33 | 1,18M |
| 2026-05-27 | $1,33 | +3,91 % | $1,32 | $1,36 | $1,30 | 688,10K |
| 2026-05-26 | $1,28 | -3,03 % | $1,33 | $1,36 | $1,27 | 1,26M |