Playboy, Inc. PLBY
NASDAQ · Amerika Birleşik Devletleri · Perakende Ticaret
$1,01-0,01 (-%1,46)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |