9,850€
Echtzeit-Aktienkurs International Game Technology PLC
Bid:
Ask:
Aktienkurse zur International Game Technology PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 9,68 | 10,05 | 9,68 | 9,88 | 2,33% | - |
| 17.06.2026 | 9,95 | 10,05 | 9,63 | 9,65 | -3,26% | - |
| 16.06.2026 | 9,95 | 10,15 | 9,93 | 9,98 | 0,00% | - |
| 15.06.2026 | 10,35 | 10,40 | 9,98 | 9,98 | -2,68% | - |
| 12.06.2026 | 10,35 | 10,55 | 10,25 | 10,25 | 0,00% | - |
| 11.06.2026 | 10,25 | 10,35 | 10,05 | 10,25 | 0,99% | - |
| 10.06.2026 | 9,95 | 10,40 | 9,95 | 10,15 | 1,00% | - |
| 09.06.2026 | 9,78 | 10,05 | 9,70 | 10,05 | 2,81% | - |
| 08.06.2026 | 9,73 | 9,88 | 9,68 | 9,78 | 0,51% | - |
| 05.06.2026 | 9,93 | 10,05 | 9,73 | 9,73 | -1,52% | - |
| 04.06.2026 | 9,50 | 9,98 | 9,50 | 9,88 | 4,22% | - |
| 03.06.2026 | 9,73 | 9,83 | 9,43 | 9,48 | -2,57% | - |
| 02.06.2026 | 9,93 | 10,00 | 9,73 | 9,73 | -2,26% | - |
| 01.06.2026 | 9,65 | 10,05 | 9,58 | 9,95 | 3,38% | - |
| 29.05.2026 | 9,63 | 9,78 | 9,48 | 9,63 | 0,00% | - |
| 28.05.2026 | 9,38 | 9,63 | 9,30 | 9,63 | 0,52% | - |
| 27.05.2026 | 9,48 | 9,68 | 9,48 | 9,58 | 1,06% | - |
| 26.05.2026 | 9,70 | 9,78 | 9,48 | 9,48 | -2,82% | - |
| 25.05.2026 | 9,70 | 9,80 | 9,63 | 9,75 | 1,04% | - |
| 22.05.2026 | 9,53 | 9,88 | 9,43 | 9,65 | 1,31% | - |
| 21.05.2026 | 9,18 | 9,58 | 9,08 | 9,53 | 3,81% | - |
| 20.05.2026 | 9,18 | 9,25 | 9,03 | 9,18 | 0,55% | - |
| 19.05.2026 | 9,35 | 9,50 | 9,13 | 9,13 | -2,93% | - |
| 18.05.2026 | 9,15 | 9,43 | 9,15 | 9,40 | 1,90% | - |
| 15.05.2026 | 9,53 | 9,63 | 9,18 | 9,23 | -2,64% | - |
| 14.05.2026 | 9,40 | 9,68 | 9,38 | 9,48 | 1,61% | - |
| 13.05.2026 | 9,85 | 10,10 | 9,28 | 9,33 | -6,52% | - |
| 12.05.2026 | 10,85 | 10,90 | 9,98 | 9,98 | -8,06% | - |
| 11.05.2026 | 11,05 | 11,20 | 10,75 | 10,85 | -1,81% | - |
| 08.05.2026 | 10,85 | 11,05 | 10,75 | 11,05 | 1,84% | - |
| 07.05.2026 | 10,80 | 10,95 | 10,70 | 10,85 | 0,93% | - |
| 06.05.2026 | 10,70 | 10,95 | 10,55 | 10,75 | 0,94% | - |
| 05.05.2026 | 10,65 | 10,75 | 10,35 | 10,65 | 0,95% | - |
| 04.05.2026 | 10,90 | 11,05 | 10,55 | 10,55 | -5,38% | - |
| 30.04.2026 | 11,05 | 11,25 | 10,95 | 11,15 | 0,90% | - |
| 29.04.2026 | 11,05 | 11,10 | 10,95 | 11,05 | 0,00% | - |
| 28.04.2026 | 10,95 | 11,15 | 10,95 | 11,05 | 0,00% | - |
| 27.04.2026 | 11,00 | 11,25 | 10,90 | 11,05 | 0,00% | - |
| 24.04.2026 | 10,95 | 11,05 | 10,85 | 11,05 | 1,84% | - |
| 23.04.2026 | 10,75 | 10,95 | 10,70 | 10,85 | 0,00% | - |
| 22.04.2026 | 11,25 | 11,50 | 10,85 | 10,85 | -2,69% | - |
| 21.04.2026 | 11,05 | 11,15 | 10,85 | 11,15 | 1,36% | - |
| 20.04.2026 | 11,10 | 11,25 | 10,95 | 11,00 | -1,35% | - |
| 17.04.2026 | 10,95 | 11,25 | 10,90 | 11,15 | 2,76% | - |
| 16.04.2026 | 10,85 | 11,05 | 10,75 | 10,85 | 1,40% | - |
| 15.04.2026 | 10,65 | 10,75 | 10,65 | 10,70 | 0,47% | - |
| 14.04.2026 | 10,45 | 10,75 | 10,35 | 10,65 | 1,91% | - |
| 13.04.2026 | 10,45 | 10,55 | 10,25 | 10,45 | 0,00% | - |
| 10.04.2026 | 10,55 | 10,65 | 10,45 | 10,45 | -0,95% | - |
| 09.04.2026 | 10,70 | 10,75 | 10,45 | 10,55 | -1,86% | - |
| 08.04.2026 | 10,75 | 11,05 | 10,65 | 10,75 | 1,42% | - |
| 07.04.2026 | 10,85 | 10,90 | 10,55 | 10,60 | -3,20% | - |
| 02.04.2026 | 11,00 | 11,15 | 10,75 | 10,95 | -0,90% | - |
| 01.04.2026 | 11,05 | 11,25 | 10,90 | 11,05 | 0,00% | - |
| 31.03.2026 | 10,95 | 11,10 | 10,85 | 11,05 | 1,84% | - |
| 30.03.2026 | 11,05 | 11,25 | 10,85 | 10,85 | -0,91% | - |
| 27.03.2026 | 11,15 | 11,15 | 10,85 | 10,95 | -2,23% | - |
| 26.03.2026 | 11,15 | 11,35 | 11,05 | 11,20 | 0,00% | - |
| 25.03.2026 | 11,25 | 11,45 | 11,15 | 11,20 | -0,44% | - |
| 24.03.2026 | 11,25 | 11,30 | 11,05 | 11,25 | 0,00% | - |
| 23.03.2026 | 10,95 | 11,45 | 10,95 | 11,25 | 1,81% | - |
| 20.03.2026 | 11,15 | 11,20 | 10,95 | 11,05 | -0,90% | - |
| 19.03.2026 | 11,05 | 11,35 | 10,90 | 11,15 | 1,36% | - |
| 18.03.2026 | 11,15 | 11,15 | 10,95 | 11,00 | -0,45% | - |
| 17.03.2026 | 11,05 | 11,25 | 11,05 | 11,05 | -0,45% | - |
| 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% | - |