Playtika Holding Corp. PLTK
NASDAQ · Amerika Birleşik Devletleri · Teknoloji Hizmetleri
$2,17+0,03 (+%1,40)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2,15 | +%0,70 | $2,15 | $2,18 | $2,09 | 590,97K |
| 2026-09-30 | $2,14 | -%0,47 | $2,15 | $2,17 | $2,13 | 992,60K |
| 2026-09-29 | $2,15 | +%0,94 | $2,13 | $2,20 | $2,12 | 801,90K |
| 2026-09-28 | $2,13 | %0,00 | $2,13 | $2,16 | $2,07 | 831,80K |
| 2026-09-25 | $2,13 | -%1,84 | $2,16 | $2,19 | $2,13 | 485,40K |
| 2026-09-24 | $2,17 | -%1,36 | $2,20 | $2,20 | $2,10 | 1,59M |
| 2026-09-23 | $2,20 | -%5,17 | $2,31 | $2,33 | $2,20 | 795,70K |
| 2026-09-22 | $2,32 | +%0,43 | $2,35 | $2,36 | $2,28 | 821,20K |
| 2026-09-21 | $2,31 | +%4,52 | $2,22 | $2,35 | $2,21 | 1,03M |
| 2026-09-18 | $2,21 | -%4,33 | $2,40 | $2,40 | $2,19 | 3,01M |
| 2026-09-17 | $2,31 | -%0,86 | $2,35 | $2,37 | $2,28 | 1,05M |
| 2026-09-16 | $2,33 | -%1,69 | $2,36 | $2,40 | $2,31 | 1,12M |
| 2026-09-15 | $2,37 | -%0,42 | $2,38 | $2,39 | $2,33 | 823,70K |
| 2026-09-14 | $2,38 | +%3,03 | $2,33 | $2,40 | $2,31 | 1,15M |
| 2026-09-11 | $2,31 | +%4,05 | $2,25 | $2,35 | $2,24 | 1,13M |
| 2026-09-10 | $2,22 | -%1,77 | $2,26 | $2,28 | $2,21 | 974,10K |
| 2026-09-09 | $2,26 | +%1,80 | $2,21 | $2,29 | $2,20 | 1,49M |
| 2026-09-08 | $2,22 | +%0,91 | $2,26 | $2,26 | $2,15 | 847,10K |
| 2026-09-04 | $2,20 | -%1,79 | $2,21 | $2,23 | $2,19 | 964,90K |
| 2026-09-03 | $2,24 | %0,00 | $2,21 | $2,29 | $2,21 | 1,20M |
| 2026-09-02 | $2,24 | +%1,82 | $2,19 | $2,26 | $2,17 | 1,51M |
| 2026-09-01 | $2,20 | -%3,08 | $2,25 | $2,26 | $2,16 | 2,25M |
| 2026-08-31 | $2,27 | -%2,16 | $2,28 | $2,33 | $2,24 | 1,15M |
| 2026-08-28 | $2,32 | +%0,87 | $2,31 | $2,34 | $2,28 | 783,70K |
| 2026-08-27 | $2,30 | -%4,56 | $2,42 | $2,45 | $2,26 | 1,86M |
| 2026-08-26 | $2,41 | -%1,63 | $2,42 | $2,44 | $2,36 | 1,32M |
| 2026-08-25 | $2,45 | +%1,24 | $2,40 | $2,46 | $2,37 | 1,12M |
| 2026-08-24 | $2,42 | +%2,11 | $2,35 | $2,47 | $2,30 | 1,82M |
| 2026-08-21 | $2,37 | +%0,85 | $2,35 | $2,39 | $2,29 | 1,34M |
| 2026-08-20 | $2,35 | %0,00 | $2,35 | $2,44 | $2,32 | 1,60M |
| 2026-08-19 | $2,35 | +%5,38 | $2,25 | $2,40 | $2,24 | 2,70M |
| 2026-08-18 | $2,23 | -%1,33 | $2,26 | $2,29 | $2,09 | 2,05M |
| 2026-08-17 | $2,26 | -%9,96 | $2,49 | $2,53 | $2,26 | 2,08M |
| 2026-08-14 | $2,51 | -%0,40 | $2,49 | $2,54 | $2,45 | 2,22M |
| 2026-08-13 | $2,52 | +%6,55 | $2,40 | $2,53 | $2,35 | 2,01M |
| 2026-08-12 | $2,37 | -%11,42 | $2,68 | $2,68 | $2,35 | 3,01M |
| 2026-08-11 | $2,67 | -%4,64 | $2,76 | $2,79 | $2,50 | 3,41M |
| 2026-08-10 | $2,80 | -%4,76 | $2,95 | $2,96 | $2,79 | 2,75M |
| 2026-08-07 | $2,94 | -%10,64 | $3,26 | $3,29 | $2,91 | 2,64M |
| 2026-08-06 | $3,29 | -%15,42 | $3,47 | $3,56 | $3,17 | 3,02M |
| 2026-08-05 | $3,89 | -%4,19 | $4,05 | $4,07 | $3,87 | 1,04M |
| 2026-08-04 | $4,06 | %0,00 | $4,05 | $4,10 | $4,01 | 1,26M |
| 2026-08-03 | $4,06 | +%1,75 | $4,07 | $4,19 | $4,05 | 902,90K |
| 2026-07-31 | $3,99 | +%0,50 | $3,94 | $4,05 | $3,89 | 695,30K |
| 2026-07-30 | $3,97 | -%1,49 | $4,03 | $4,06 | $3,92 | 1,04M |
| 2026-07-29 | $4,03 | +%1,26 | $4,00 | $4,09 | $3,96 | 1,20M |
| 2026-07-28 | $3,98 | +%2,58 | $3,92 | $4,00 | $3,88 | 821,90K |
| 2026-07-27 | $3,88 | +%5,43 | $3,69 | $3,91 | $3,69 | 652,80K |
| 2026-07-24 | $3,68 | +%2,79 | $3,58 | $3,72 | $3,58 | 526,10K |
| 2026-07-23 | $3,58 | -%6,28 | $3,77 | $3,79 | $3,55 | 1,00M |
| 2026-07-22 | $3,82 | -%7,51 | $4,07 | $4,15 | $3,80 | 1,20M |
| 2026-07-21 | $4,13 | +%9,26 | $3,71 | $4,36 | $3,69 | 3,54M |
| 2026-07-20 | $3,78 | -%5,85 | $4,14 | $4,17 | $3,68 | 4,02M |
| 2026-07-17 | $4,01 | -%2,31 | $4,07 | $4,11 | $3,95 | 640,30K |
| 2026-07-16 | $4,11 | %0,00 | $4,15 | $4,22 | $4,07 | 1,07M |
| 2026-07-15 | $4,11 | +%4,31 | $3,94 | $4,19 | $3,94 | 1,09M |
| 2026-07-14 | $3,94 | -%4,14 | $4,03 | $4,14 | $3,87 | 1,52M |
| 2026-07-13 | $4,11 | +%7,31 | $3,81 | $4,24 | $3,80 | 2,47M |
| 2026-07-10 | $3,83 | +%2,41 | $3,74 | $3,84 | $3,69 | 613,10K |
| 2026-07-09 | $3,74 | +%3,03 | $3,59 | $3,74 | $3,59 | 553,50K |
| 2026-07-08 | $3,63 | -%3,71 | $3,69 | $3,72 | $3,60 | 1,02M |
| 2026-07-07 | $3,77 | -%2,84 | $3,89 | $3,95 | $3,77 | 1,25M |
| 2026-07-06 | $3,88 | +%0,26 | $3,86 | $3,99 | $3,78 | 846,60K |
| 2026-07-02 | $3,87 | +%1,04 | $3,82 | $3,92 | $3,82 | 762,60K |
| 2026-07-01 | $3,83 | +%2,96 | $3,77 | $3,94 | $3,75 | 1,14M |
| 2026-06-30 | $3,72 | -%4,86 | $3,90 | $3,90 | $3,69 | 1,41M |
| 2026-06-29 | $3,91 | +%2,09 | $3,83 | $3,96 | $3,80 | 1,12M |
| 2026-06-26 | $3,83 | +%6,09 | $3,57 | $3,90 | $3,57 | 3,11M |
| 2026-06-25 | $3,61 | -%6,23 | $3,83 | $3,83 | $3,60 | 1,24M |
| 2026-06-24 | $3,85 | -%2,53 | $3,91 | $4,11 | $3,82 | 1,92M |
| 2026-06-23 | $3,95 | +%10,96 | $3,56 | $3,96 | $3,55 | 3,25M |
| 2026-06-22 | $3,56 | +%2,01 | $3,50 | $3,67 | $3,48 | 1,17M |
| 2026-06-18 | $3,49 | %0,00 | $3,55 | $3,65 | $3,39 | 2,60M |
| 2026-06-17 | $3,49 | +%4,18 | $3,36 | $3,60 | $3,35 | 3,08M |
| 2026-06-16 | $3,35 | -%0,59 | $3,38 | $3,46 | $3,33 | 1,49M |
| 2026-06-15 | $3,37 | +%6,98 | $3,20 | $3,51 | $3,20 | 2,97M |
| 2026-06-12 | $3,15 | +%0,64 | $3,13 | $3,19 | $3,11 | 1,39M |
| 2026-06-11 | $3,13 | -%0,63 | $3,15 | $3,28 | $3,11 | 2,47M |
| 2026-06-10 | $3,15 | +%2,27 | $3,04 | $3,21 | $3,03 | 2,34M |
| 2026-06-09 | $3,08 | +%0,98 | $3,07 | $3,28 | $3,04 | 2,70M |
| 2026-06-08 | $3,05 | -%1,29 | $3,09 | $3,11 | $3,04 | 913,30K |
| 2026-06-05 | $3,09 | -%1,90 | $3,17 | $3,19 | $3,09 | 1,35M |
| 2026-06-04 | $3,15 | -%1,87 | $3,22 | $3,30 | $3,15 | 983,50K |
| 2026-06-03 | $3,21 | -%5,03 | $3,36 | $3,37 | $3,15 | 1,28M |
| 2026-06-02 | $3,38 | -%6,37 | $3,59 | $3,60 | $3,33 | 2,74M |
| 2026-06-01 | $3,61 | -%4,24 | $3,79 | $3,79 | $3,48 | 1,42M |
| 2026-05-29 | $3,77 | +%5,01 | $3,56 | $3,80 | $3,56 | 2,22M |
| 2026-05-28 | $3,59 | +%0,56 | $3,55 | $3,60 | $3,51 | 828,60K |
| 2026-05-27 | $3,57 | +%5,31 | $3,40 | $3,58 | $3,39 | 1,31M |
| 2026-05-26 | $3,39 | -%0,88 | $3,41 | $3,47 | $3,38 | 905,50K |