11,100€
0,91%
Echtzeit-Aktienkurs International Game Technology PLC
Bid:
Ask:
Aktienkurse zur International Game Technology PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.03.2026 | 11,15 | 11,15 | 11,05 | 11,10 | 0,00% | - |
| 13.03.2026 | 10,95 | 11,15 | 10,95 | 11,10 | 1,37% | - |
| 12.03.2026 | 11,15 | 11,25 | 10,95 | 10,95 | -2,23% | - |
| 11.03.2026 | 11,05 | 11,25 | 10,95 | 11,20 | 1,82% | - |
| 10.03.2026 | 11,45 | 11,50 | 10,95 | 11,00 | -3,93% | - |
| 09.03.2026 | 11,40 | 11,55 | 11,05 | 11,45 | -0,87% | - |
| 06.03.2026 | 11,85 | 11,90 | 11,45 | 11,55 | -1,70% | 4.200,00 |
| 05.03.2026 | 11,65 | 11,85 | 11,55 | 11,75 | 0,86% | - |
| 04.03.2026 | 11,50 | 11,75 | 11,45 | 11,65 | 0,87% | - |
| 03.03.2026 | 11,40 | 11,65 | 11,35 | 11,55 | 0,43% | - |
| 02.03.2026 | 11,40 | 11,55 | 11,20 | 11,50 | 0,44% | - |
| 27.02.2026 | 11,60 | 11,75 | 11,35 | 11,45 | -0,87% | - |
| 26.02.2026 | 11,70 | 11,75 | 11,55 | 11,55 | -1,70% | - |
| 25.02.2026 | 11,60 | 11,75 | 11,25 | 11,75 | 0,86% | - |
| 24.02.2026 | 11,10 | 11,70 | 11,05 | 11,65 | 5,43% | - |
| 23.02.2026 | 11,30 | 11,50 | 10,85 | 11,05 | -3,49% | - |
| 20.02.2026 | 11,60 | 11,70 | 11,45 | 11,45 | -0,87% | - |
| 19.02.2026 | 11,50 | 11,65 | 11,45 | 11,55 | 0,00% | - |
| 18.02.2026 | 11,35 | 11,75 | 11,25 | 11,55 | 1,76% | - |
| 17.02.2026 | 11,30 | 11,45 | 11,25 | 11,35 | 0,00% | - |
| 16.02.2026 | 11,35 | 11,40 | 11,30 | 11,35 | 0,00% | - |
| 13.02.2026 | 11,35 | 11,45 | 11,25 | 11,35 | 0,44% | - |
| 12.02.2026 | 12,00 | 12,05 | 11,25 | 11,30 | -5,44% | - |
| 11.02.2026 | 12,10 | 12,25 | 11,95 | 11,95 | -0,83% | - |
| 10.02.2026 | 12,00 | 12,15 | 11,95 | 12,05 | 0,84% | - |
| 09.02.2026 | 12,10 | 12,10 | 11,75 | 11,95 | -0,42% | - |
| 06.02.2026 | 12,00 | 12,15 | 11,85 | 12,00 | 0,42% | - |
| 05.02.2026 | 12,20 | 12,25 | 11,85 | 11,95 | -2,05% | - |
| 04.02.2026 | 12,00 | 12,35 | 11,95 | 12,20 | 2,52% | - |
| 03.02.2026 | 12,20 | 12,25 | 11,85 | 11,90 | -2,86% | - |
| 02.02.2026 | 12,10 | 12,35 | 12,10 | 12,25 | 0,41% | 2.700,00 |
| 30.01.2026 | 11,75 | 12,25 | 11,65 | 12,20 | 3,83% | - |
| 29.01.2026 | 11,60 | 11,85 | 11,60 | 11,75 | 0,86% | - |
| 28.01.2026 | 11,85 | 12,05 | 11,65 | 11,65 | -1,69% | - |
| 27.01.2026 | 11,90 | 12,05 | 11,75 | 11,85 | -0,84% | - |
| 26.01.2026 | 11,90 | 12,05 | 11,85 | 11,95 | 0,00% | - |
| 23.01.2026 | 12,00 | 12,05 | 11,85 | 11,95 | 0,42% | - |
| 22.01.2026 | 11,95 | 12,15 | 11,85 | 11,90 | -2,06% | - |
| 21.01.2026 | 11,90 | 12,15 | 11,85 | 12,15 | 3,40% | - |
| 20.01.2026 | 12,05 | 12,25 | 11,75 | 11,75 | -3,29% | - |
| 19.01.2026 | 12,20 | 12,25 | 12,10 | 12,15 | -0,82% | - |
| 16.01.2026 | 12,60 | 12,70 | 12,25 | 12,25 | -2,78% | - |
| 15.01.2026 | 12,50 | 12,80 | 12,35 | 12,60 | -0,40% | - |
| 14.01.2026 | 12,60 | 12,75 | 12,55 | 12,65 | 0,00% | - |
| 13.01.2026 | 12,80 | 12,95 | 12,45 | 12,65 | -1,56% | - |
| 12.01.2026 | 12,90 | 13,30 | 12,75 | 12,85 | -0,77% | - |
| 09.01.2026 | 13,15 | 13,40 | 12,65 | 12,95 | -2,26% | - |
| 08.01.2026 | 12,80 | 13,25 | 12,75 | 13,25 | 3,11% | - |
| 07.01.2026 | 13,40 | 13,55 | 12,65 | 12,85 | -4,46% | 60.200,00 |
| 06.01.2026 | 13,20 | 13,45 | 13,15 | 13,45 | 2,28% | - |
| 05.01.2026 | 13,20 | 13,25 | 13,05 | 13,15 | 0,00% | - |
| 02.01.2026 | 13,20 | 13,40 | 13,05 | 13,15 | 1,94% | - |
| 30.12.2025 | 13,15 | 13,15 | 12,90 | 12,90 | -1,53% | - |
| 29.12.2025 | 13,30 | 13,40 | 13,10 | 13,10 | -1,87% | - |
| 23.12.2025 | 13,50 | 13,65 | 13,35 | 13,35 | -1,11% | - |
| 22.12.2025 | 13,65 | 13,95 | 13,50 | 13,50 | -1,46% | - |
| 19.12.2025 | 13,70 | 13,70 | 13,65 | 13,70 | 2,62% | - |
| 18.12.2025 | 13,35 | 13,35 | 13,30 | 13,35 | -1,11% | - |
| 17.12.2025 | 13,50 | 13,50 | 13,45 | 13,50 | 0,75% | - |
| 16.12.2025 | 13,70 | 13,70 | 13,35 | 13,40 | -1,47% | - |
| 15.12.2025 | 13,65 | 13,65 | 13,60 | 13,60 | -0,73% | - |
| 12.12.2025 | 13,60 | 13,80 | 13,55 | 13,70 | 3,40% | - |
| 11.12.2025 | 13,20 | 13,25 | 13,15 | 13,25 | -1,12% | - |
| 10.12.2025 | 13,10 | 13,45 | 13,10 | 13,40 | 2,29% | - |
| 09.12.2025 | 12,75 | 13,10 | 12,75 | 13,10 | 1,95% | - |
| 08.12.2025 | 12,80 | 12,85 | 12,80 | 12,85 | 1,98% | - |
| 05.12.2025 | 12,90 | 13,15 | 12,60 | 12,60 | -3,82% | - |
| 04.12.2025 | 13,10 | 13,15 | 13,10 | 13,10 | 1,55% | - |
| 03.12.2025 | 13,15 | 13,25 | 12,90 | 12,90 | -0,77% | - |
| 02.12.2025 | 13,45 | 13,50 | 13,00 | 13,00 | -2,26% | - |
| 01.12.2025 | 13,35 | 13,75 | 13,30 | 13,30 | 0,76% | - |
| 28.11.2025 | 13,50 | 13,85 | 13,20 | 13,20 | -0,75% | - |
| 26.11.2025 | 13,70 | 14,10 | 13,30 | 13,30 | -3,27% | - |
| 25.11.2025 | 13,50 | 13,85 | 13,45 | 13,75 | 1,48% | - |
| 24.11.2025 | 13,60 | 13,65 | 13,55 | 13,55 | 1,50% | - |
| 21.11.2025 | 13,40 | 13,45 | 13,35 | 13,35 | -0,74% | - |
| 20.11.2025 | 13,55 | 13,65 | 13,40 | 13,45 | -0,74% | - |
| 19.11.2025 | 13,60 | 13,60 | 13,55 | 13,55 | -1,81% | - |
| 18.11.2025 | 13,90 | 13,95 | 13,55 | 13,80 | -1,43% | - |
| 14.11.2025 | 14,20 | 14,40 | 14,00 | 14,00 | -1,41% | - |
| 13.11.2025 | 14,30 | 14,35 | 14,20 | 14,20 | 0,71% | - |
| 12.11.2025 | 14,45 | 14,75 | 14,10 | 14,10 | -1,40% | - |
| 11.11.2025 | 14,50 | 14,75 | 14,30 | 14,30 | -0,69% | - |
| 10.11.2025 | 14,45 | 14,70 | 14,40 | 14,40 | 1,41% | - |
| 06.11.2025 | 14,40 | 14,75 | 14,20 | 14,20 | -0,70% | - |
| 05.11.2025 | 14,40 | 14,80 | 14,30 | 14,30 | 0,70% | - |
| 04.11.2025 | 14,20 | 15,30 | 13,85 | 14,20 | 0,71% | - |
| 03.11.2025 | 14,40 | 14,55 | 14,10 | 14,10 | -0,70% | - |
| 31.10.2025 | 14,35 | 14,55 | 14,15 | 14,20 | -2,07% | - |
| 30.10.2025 | 14,40 | 14,50 | 14,25 | 14,50 | 0,69% | - |
| 29.10.2025 | 14,55 | 14,65 | 14,25 | 14,40 | 0,70% | - |
| 28.10.2025 | 14,40 | 14,70 | 14,30 | 14,30 | 0,00% | - |
| 27.10.2025 | 14,35 | 14,75 | 14,30 | 14,30 | -1,72% | - |
| 24.10.2025 | 14,50 | 14,60 | 14,40 | 14,55 | 1,75% | - |
| 23.10.2025 | 14,30 | 14,35 | 14,30 | 14,30 | -0,35% | - |
| 22.10.2025 | 14,40 | 14,40 | 14,35 | 14,35 | 0,00% | - |
| 21.10.2025 | 14,40 | 14,40 | 14,35 | 14,35 | 0,00% | - |
| 20.10.2025 | 14,35 | 14,55 | 14,35 | 14,35 | 0,00% | - |
| 17.10.2025 | 14,25 | 14,55 | 14,10 | 14,35 | -1,03% | - |
| 16.10.2025 | 14,50 | 14,60 | 14,50 | 14,50 | 0,69% | - |