9,575€
0,26%
Echtzeit-Aktienkurs International Game Technology PLC
Bid:
Ask:
Aktienkurse zur International Game Technology PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 9,55 | 9,58 | 9,33 | 9,55 | -0,26% | - |
| 08.09.2026 | 9,73 | 9,85 | 9,48 | 9,58 | -1,79% | - |
| 07.09.2026 | 9,70 | 9,75 | 9,65 | 9,75 | -0,26% | - |
| 04.09.2026 | 9,75 | 9,88 | 9,58 | 9,78 | 0,51% | - |
| 03.09.2026 | 9,65 | 9,85 | 9,53 | 9,73 | 0,26% | - |
| 02.09.2026 | 9,65 | 9,90 | 9,60 | 9,70 | 0,78% | - |
| 01.09.2026 | 9,73 | 9,75 | 9,48 | 9,63 | -2,04% | - |
| 31.08.2026 | 9,95 | 10,03 | 9,78 | 9,83 | -1,50% | - |
| 28.08.2026 | 9,73 | 10,05 | 9,70 | 9,98 | 2,57% | - |
| 27.08.2026 | 9,85 | 9,88 | 9,63 | 9,73 | -1,52% | - |
| 26.08.2026 | 9,95 | 10,03 | 9,78 | 9,88 | -0,50% | - |
| 25.08.2026 | 9,95 | 10,35 | 9,93 | 9,93 | -2,22% | - |
| 24.08.2026 | 10,35 | 10,40 | 10,15 | 10,15 | -1,93% | - |
| 21.08.2026 | 9,93 | 10,35 | 9,93 | 10,35 | 4,28% | - |
| 20.08.2026 | 9,80 | 10,05 | 9,58 | 9,93 | 2,58% | - |
| 19.08.2026 | 9,48 | 9,83 | 9,43 | 9,68 | 1,57% | - |
| 18.08.2026 | 9,78 | 10,03 | 9,53 | 9,53 | -4,51% | 18.000,00 |
| 17.08.2026 | 10,15 | 10,25 | 9,93 | 9,98 | -2,68% | - |
| 14.08.2026 | 10,13 | 10,25 | 10,05 | 10,25 | 1,99% | - |
| 13.08.2026 | 9,83 | 10,65 | 9,80 | 10,05 | 2,81% | - |
| 12.08.2026 | 9,75 | 9,93 | 9,58 | 9,78 | 0,51% | - |
| 11.08.2026 | 9,53 | 9,83 | 9,50 | 9,73 | 2,10% | - |
| 10.08.2026 | 9,63 | 9,63 | 9,45 | 9,53 | -0,52% | - |
| 07.08.2026 | 9,58 | 9,73 | 9,48 | 9,58 | -0,52% | - |
| 06.08.2026 | 9,83 | 10,05 | 9,38 | 9,63 | -1,53% | - |
| 05.08.2026 | 9,83 | 9,98 | 9,68 | 9,78 | -0,51% | - |
| 04.08.2026 | 8,70 | 10,05 | 8,60 | 9,83 | 11,33% | - |
| 03.08.2026 | 8,75 | 8,88 | 8,68 | 8,83 | 1,15% | - |
| 31.07.2026 | 8,90 | 8,93 | 8,63 | 8,73 | -0,57% | - |
| 30.07.2026 | 9,05 | 9,08 | 8,78 | 8,78 | -2,77% | - |
| 29.07.2026 | 9,18 | 9,28 | 8,98 | 9,03 | -1,63% | - |
| 28.07.2026 | 9,23 | 9,38 | 9,18 | 9,18 | -0,54% | - |
| 27.07.2026 | 9,20 | 9,38 | 9,20 | 9,23 | 0,00% | - |
| 24.07.2026 | 9,08 | 9,28 | 9,08 | 9,23 | 1,65% | - |
| 23.07.2026 | 9,13 | 9,25 | 8,98 | 9,08 | -1,09% | - |
| 22.07.2026 | 9,33 | 9,40 | 9,13 | 9,18 | -1,08% | - |
| 21.07.2026 | 9,43 | 9,55 | 9,23 | 9,28 | -1,59% | - |
| 20.07.2026 | 9,35 | 9,58 | 9,33 | 9,43 | 0,53% | - |
| 17.07.2026 | 9,53 | 9,78 | 9,38 | 9,38 | -2,60% | - |
| 16.07.2026 | 9,35 | 9,63 | 9,33 | 9,63 | 3,22% | - |
| 15.07.2026 | 9,38 | 9,60 | 9,28 | 9,33 | -0,53% | - |
| 14.07.2026 | 9,48 | 9,50 | 9,38 | 9,38 | -1,57% | - |
| 13.07.2026 | 9,53 | 9,75 | 9,45 | 9,53 | -0,52% | - |
| 10.07.2026 | 9,63 | 9,78 | 9,58 | 9,58 | -0,52% | - |
| 09.07.2026 | 9,60 | 9,68 | 9,38 | 9,63 | 1,05% | - |
| 08.07.2026 | 9,78 | 9,88 | 9,48 | 9,53 | -2,56% | - |
| 07.07.2026 | 9,73 | 9,90 | 9,70 | 9,78 | 0,51% | - |
| 06.07.2026 | 9,85 | 9,95 | 9,58 | 9,73 | -1,02% | - |
| 03.07.2026 | 9,85 | 9,85 | 9,80 | 9,83 | -0,51% | - |
| 02.07.2026 | 9,78 | 9,98 | 9,63 | 9,88 | 1,02% | - |
| 01.07.2026 | 9,38 | 10,05 | 9,35 | 9,78 | 4,27% | - |
| 30.06.2026 | 9,58 | 9,65 | 9,38 | 9,38 | -1,57% | - |
| 29.06.2026 | 9,85 | 9,88 | 9,43 | 9,53 | -3,05% | - |
| 26.06.2026 | 9,50 | 9,83 | 9,35 | 9,83 | 3,15% | - |
| 25.06.2026 | 9,53 | 9,73 | 9,48 | 9,53 | 0,53% | - |
| 24.06.2026 | 9,53 | 9,73 | 9,45 | 9,48 | -0,52% | - |
| 23.06.2026 | 9,55 | 9,63 | 9,38 | 9,53 | -0,52% | - |
| 22.06.2026 | 9,85 | 9,90 | 9,58 | 9,58 | -1,29% | - |
| 19.06.2026 | 9,85 | 9,85 | 9,70 | 9,70 | -1,77% | - |
| 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% | - |