16,400€
Echtzeit-Aktienkurs International Game Technology PLC
Bid:
Ask:
Aktienkurse zur International Game Technology PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 16,40 | 16,90 | 16,40 | 16,70 | 0,00% | - |
| 16.01.2025 | 16,95 | 17,25 | 16,50 | 16,70 | -1,76% | - |
| 15.01.2025 | 16,95 | 17,30 | 16,90 | 17,00 | 0,29% | - |
| 14.01.2025 | 16,85 | 17,10 | 16,85 | 16,95 | 0,00% | - |
| 13.01.2025 | 16,90 | 17,00 | 16,70 | 16,95 | -0,29% | - |
| 10.01.2025 | 17,15 | 17,30 | 16,90 | 17,00 | -0,58% | - |
| 09.01.2025 | 17,15 | 17,15 | 17,10 | 17,10 | -0,58% | - |
| 08.01.2025 | 17,15 | 17,30 | 17,00 | 17,20 | 0,00% | - |
| 07.01.2025 | 16,60 | 17,20 | 16,60 | 17,20 | 1,47% | - |
| 06.01.2025 | 16,85 | 17,30 | 16,70 | 16,95 | 0,30% | - |
| 03.01.2025 | 16,60 | 17,00 | 16,60 | 16,90 | -0,29% | - |
| 02.01.2025 | 17,05 | 17,30 | 16,90 | 16,95 | 4,63% | - |
| 30.12.2024 | 16,00 | 16,30 | 16,00 | 16,20 | -0,92% | - |
| 27.12.2024 | 16,50 | 16,55 | 16,15 | 16,35 | -0,30% | - |
| 23.12.2024 | 16,55 | 16,70 | 16,30 | 16,40 | -0,61% | - |
| 20.12.2024 | 16,35 | 16,70 | 16,20 | 16,50 | 0,30% | - |
| 19.12.2024 | 16,45 | 16,70 | 16,35 | 16,45 | -0,90% | - |
| 18.12.2024 | 17,10 | 17,40 | 16,50 | 16,60 | -2,92% | - |
| 17.12.2024 | 17,00 | 17,20 | 16,95 | 17,10 | 0,00% | - |
| 16.12.2024 | 17,75 | 17,80 | 17,00 | 17,10 | -3,93% | - |
| 13.12.2024 | 17,95 | 18,00 | 17,80 | 17,80 | -1,11% | - |
| 12.12.2024 | 18,10 | 18,25 | 17,95 | 18,00 | -1,10% | - |
| 11.12.2024 | 17,70 | 18,30 | 17,70 | 18,20 | 0,55% | - |
| 10.12.2024 | 18,00 | 18,55 | 18,00 | 18,10 | -2,16% | - |
| 09.12.2024 | 18,30 | 18,85 | 18,30 | 18,50 | -0,54% | - |
| 06.12.2024 | 18,00 | 18,80 | 18,00 | 18,60 | 1,09% | - |
| 05.12.2024 | 18,85 | 18,90 | 18,30 | 18,40 | -2,65% | - |
| 04.12.2024 | 18,85 | 19,10 | 18,70 | 18,90 | 0,00% | - |
| 03.12.2024 | 18,70 | 19,15 | 18,70 | 18,90 | -1,05% | - |
| 02.12.2024 | 18,20 | 19,30 | 18,20 | 19,10 | 4,09% | - |
| 29.11.2024 | 18,00 | 18,50 | 18,00 | 18,35 | 0,00% | - |
| 28.11.2024 | 18,35 | 18,35 | 18,25 | 18,35 | 0,27% | - |
| 27.11.2024 | 18,35 | 18,70 | 18,25 | 18,30 | 0,00% | - |
| 26.11.2024 | 18,25 | 18,60 | 18,00 | 18,30 | -0,54% | - |
| 25.11.2024 | 18,10 | 18,70 | 18,10 | 18,40 | -0,54% | - |
| 22.11.2024 | 18,10 | 18,60 | 18,05 | 18,50 | 2,21% | - |
| 21.11.2024 | 17,75 | 18,10 | 17,60 | 18,10 | 1,69% | - |
| 20.11.2024 | 17,90 | 18,05 | 17,60 | 17,80 | -0,56% | - |
| 19.11.2024 | 18,05 | 18,15 | 17,60 | 17,90 | -1,10% | - |
| 18.11.2024 | 18,50 | 18,55 | 18,05 | 18,10 | -2,16% | - |
| 15.11.2024 | 18,75 | 19,20 | 18,20 | 18,50 | -2,12% | - |
| 14.11.2024 | 19,40 | 20,00 | 18,90 | 18,90 | -4,79% | - |
| 13.11.2024 | 19,65 | 20,20 | 19,65 | 19,85 | 0,25% | - |
| 12.11.2024 | 20,05 | 20,25 | 19,25 | 19,80 | -1,49% | - |
| 11.11.2024 | 19,75 | 20,20 | 19,75 | 20,10 | 2,03% | - |
| 08.11.2024 | 19,20 | 19,80 | 19,20 | 19,70 | 0,51% | 240,00 |
| 07.11.2024 | 19,80 | 19,85 | 19,50 | 19,60 | -1,26% | - |
| 06.11.2024 | 19,40 | 20,05 | 19,40 | 19,85 | 5,59% | - |
| 05.11.2024 | 18,65 | 18,80 | 18,50 | 18,80 | 0,53% | - |
| 04.11.2024 | 18,80 | 19,00 | 18,70 | 18,70 | -1,32% | - |
| 01.11.2024 | 18,60 | 19,20 | 18,55 | 18,95 | 0,00% | - |
| 31.10.2024 | 19,05 | 19,25 | 18,70 | 18,95 | -1,04% | - |
| 30.10.2024 | 19,50 | 19,60 | 19,10 | 19,15 | -2,05% | - |
| 29.10.2024 | 19,50 | 19,85 | 19,05 | 19,55 | 1,82% | - |
| 28.10.2024 | 19,50 | 19,80 | 19,20 | 19,20 | -1,54% | - |
| 25.10.2024 | 19,35 | 19,55 | 19,20 | 19,50 | 1,04% | - |
| 24.10.2024 | 19,00 | 19,40 | 18,95 | 19,30 | 1,58% | - |
| 23.10.2024 | 18,50 | 19,00 | 18,50 | 19,00 | 0,00% | - |
| 22.10.2024 | 18,30 | 19,00 | 18,30 | 19,00 | 1,06% | - |
| 21.10.2024 | 18,95 | 19,00 | 18,80 | 18,80 | -1,05% | - |
| 18.10.2024 | 18,95 | 19,10 | 18,70 | 19,00 | -0,52% | - |
| 17.10.2024 | 18,70 | 19,15 | 18,70 | 19,10 | 0,00% | - |
| 16.10.2024 | 18,30 | 19,10 | 18,30 | 19,10 | 2,14% | - |
| 15.10.2024 | 18,40 | 19,20 | 18,40 | 18,70 | -0,53% | - |
| 14.10.2024 | 18,65 | 18,80 | 18,40 | 18,80 | 1,08% | - |
| 11.10.2024 | 18,55 | 18,80 | 18,45 | 18,60 | 0,00% | - |
| 10.10.2024 | 18,55 | 18,65 | 18,40 | 18,60 | 0,00% | - |
| 09.10.2024 | 18,00 | 18,80 | 18,00 | 18,60 | 1,09% | - |
| 08.10.2024 | 18,45 | 18,65 | 18,30 | 18,40 | -1,08% | - |
| 07.10.2024 | 18,85 | 18,90 | 18,40 | 18,60 | -1,59% | - |
| 04.10.2024 | 18,30 | 19,20 | 18,30 | 18,90 | 1,07% | - |
| 03.10.2024 | 18,40 | 18,75 | 18,40 | 18,70 | -0,53% | - |
| 02.10.2024 | 18,85 | 19,10 | 18,70 | 18,80 | -1,05% | - |
| 01.10.2024 | 18,70 | 19,25 | 18,70 | 19,00 | -0,52% | - |
| 30.09.2024 | 19,40 | 19,45 | 19,10 | 19,10 | -2,05% | - |
| 27.09.2024 | 19,45 | 19,70 | 19,40 | 19,50 | 0,26% | - |
| 26.09.2024 | 18,70 | 19,65 | 18,70 | 19,45 | 2,37% | - |
| 25.09.2024 | 18,85 | 19,20 | 18,85 | 19,00 | 0,00% | - |
| 24.09.2024 | 19,35 | 19,50 | 19,00 | 19,00 | -2,06% | - |
| 23.09.2024 | 19,10 | 19,70 | 19,10 | 19,40 | 0,00% | - |
| 20.09.2024 | 19,20 | 19,70 | 19,20 | 19,40 | -1,27% | - |
| 19.09.2024 | 19,50 | 20,10 | 19,50 | 19,65 | -0,25% | - |
| 18.09.2024 | 19,60 | 20,05 | 19,55 | 19,70 | 0,51% | - |
| 17.09.2024 | 19,10 | 19,85 | 19,10 | 19,60 | 0,51% | - |
| 16.09.2024 | 19,55 | 19,65 | 19,40 | 19,50 | -0,51% | - |
| 13.09.2024 | 19,10 | 19,85 | 19,10 | 19,60 | 0,77% | - |
| 12.09.2024 | 19,40 | 19,60 | 19,35 | 19,45 | 0,26% | - |
| 11.09.2024 | 19,40 | 19,60 | 19,20 | 19,40 | -0,51% | 13.264,00 |
| 10.09.2024 | 19,55 | 19,85 | 19,45 | 19,50 | -0,51% | - |
| 09.09.2024 | 19,55 | 19,95 | 19,55 | 19,60 | 0,26% | - |
| 06.09.2024 | 19,65 | 20,10 | 19,45 | 19,55 | -1,26% | - |
| 05.09.2024 | 19,20 | 20,00 | 19,20 | 19,80 | 0,51% | - |
| 04.09.2024 | 19,20 | 20,05 | 19,20 | 19,70 | 0,00% | - |
| 03.09.2024 | 19,80 | 20,20 | 19,60 | 19,70 | -2,48% | - |
| 02.09.2024 | 20,20 | 20,20 | 20,05 | 20,20 | -0,25% | - |
| 30.08.2024 | 20,20 | 20,40 | 20,10 | 20,25 | 2,27% | - |
| 29.08.2024 | 19,40 | 20,30 | 19,40 | 19,80 | -0,25% | - |
| 28.08.2024 | 19,80 | 19,90 | 19,65 | 19,85 | 0,76% | - |
| 27.08.2024 | 19,50 | 20,00 | 19,50 | 19,70 | -1,50% | - |
| 26.08.2024 | 19,80 | 20,20 | 19,80 | 20,00 | 0,76% | - |