13,501$
0,26%
Echtzeit-Aktienkurs International Game Technology PLC
Bid:
Ask:
Aktienkurse zur International Game Technology PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 14,29 | 14,29 | 13,36 | 13,47 | -5,10% | - |
| 11.02.2026 | 14,42 | 14,42 | 14,19 | 14,19 | -1,03% | - |
| 10.02.2026 | 14,32 | 14,47 | 14,24 | 14,34 | 0,69% | - |
| 09.02.2026 | 14,27 | 14,27 | 13,99 | 14,24 | -0,88% | - |
| 06.02.2026 | 14,20 | 14,36 | 14,06 | 14,36 | 2,04% | - |
| 05.02.2026 | 14,33 | 14,35 | 13,97 | 14,08 | -2,56% | - |
| 04.02.2026 | 14,35 | 14,58 | 14,33 | 14,45 | 1,81% | - |
| 03.02.2026 | 14,35 | 14,35 | 13,99 | 14,19 | -0,94% | - |
| 02.02.2026 | 14,50 | 14,60 | 14,32 | 14,32 | 0,98% | - |
| 30.01.2026 | 14,10 | 14,30 | 13,87 | 14,18 | 0,50% | - |
| 29.01.2026 | 14,10 | 14,16 | 13,93 | 14,11 | 1,41% | - |
| 28.01.2026 | 14,36 | 14,36 | 13,91 | 13,92 | -2,36% | - |
| 27.01.2026 | 14,26 | 14,26 | 14,03 | 14,25 | 0,97% | - |
| 26.01.2026 | 14,19 | 14,29 | 14,07 | 14,12 | -0,05% | - |
| 23.01.2026 | 14,04 | 14,19 | 13,92 | 14,12 | 0,61% | - |
| 22.01.2026 | 14,06 | 14,24 | 13,92 | 14,04 | 0,53% | - |
| 21.01.2026 | 13,98 | 14,19 | 13,88 | 13,96 | 0,59% | - |
| 20.01.2026 | 14,24 | 14,24 | 13,76 | 13,88 | -1,88% | - |
| 19.01.2026 | 14,17 | 14,19 | 14,12 | 14,15 | -1,20% | - |
| 16.01.2026 | 14,58 | 14,58 | 14,20 | 14,32 | -1,89% | - |
| 15.01.2026 | 14,71 | 14,71 | 14,32 | 14,60 | -0,13% | - |
| 14.01.2026 | 14,71 | 14,75 | 14,60 | 14,61 | -0,74% | - |
| 13.01.2026 | 15,02 | 15,02 | 14,61 | 14,72 | -1,76% | - |
| 12.01.2026 | 15,19 | 15,19 | 14,87 | 14,99 | -1,30% | - |
| 09.01.2026 | 15,41 | 15,42 | 14,71 | 15,18 | -1,07% | - |
| 08.01.2026 | 15,04 | 15,44 | 14,88 | 15,35 | 2,26% | - |
| 07.01.2026 | 15,78 | 15,78 | 14,78 | 15,01 | -4,53% | - |
| 06.01.2026 | 15,55 | 15,73 | 15,39 | 15,72 | 1,96% | - |
| 05.01.2026 | 15,40 | 15,54 | 15,26 | 15,42 | -0,04% | - |
| 02.01.2026 | 15,59 | 15,61 | 15,42 | 15,43 | -0,47% | - |
| 29.12.2025 | 15,68 | 15,71 | 15,40 | 15,50 | -1,25% | - |
| 23.12.2025 | 15,99 | 16,02 | 15,68 | 15,70 | -2,12% | - |
| 22.12.2025 | 16,11 | 16,33 | 16,03 | 16,03 | -0,36% | - |
| 18.12.2025 | 15,75 | 16,10 | 15,69 | 16,09 | 2,30% | - |
| 17.12.2025 | 15,78 | 15,86 | 15,71 | 15,73 | -0,41% | - |
| 16.12.2025 | 16,08 | 16,08 | 15,75 | 15,80 | -1,44% | - |
| 15.12.2025 | 15,76 | 16,08 | 15,76 | 16,03 | 0,66% | - |
| 11.12.2025 | 15,51 | 15,93 | 15,51 | 15,92 | 2,58% | - |
| 10.12.2025 | 15,30 | 15,70 | 15,30 | 15,52 | 1,55% | - |
| 09.12.2025 | 14,87 | 15,28 | 14,86 | 15,28 | 2,66% | - |
| 08.12.2025 | 15,04 | 15,05 | 14,88 | 14,89 | -2,02% | - |
| 05.12.2025 | 15,22 | 15,27 | 15,19 | 15,19 | 0,66% | - |
| 04.12.2025 | 15,33 | 15,33 | 15,05 | 15,09 | -1,65% | - |
| 03.12.2025 | 15,36 | 15,38 | 15,24 | 15,35 | -0,35% | - |
| 02.12.2025 | 15,63 | 15,66 | 15,36 | 15,40 | -1,52% | - |
| 01.12.2025 | 15,53 | 15,74 | 15,53 | 15,64 | -0,27% | - |
| 26.11.2025 | 16,12 | 16,12 | 15,68 | 15,68 | -1,51% | - |
| 25.11.2025 | 15,62 | 16,01 | 15,62 | 15,92 | 1,99% | - |
| 24.11.2025 | 15,78 | 15,78 | 15,52 | 15,61 | 0,45% | - |
| 21.11.2025 | 15,65 | 15,65 | 15,50 | 15,54 | 0,53% | - |
| 20.11.2025 | 15,59 | 15,71 | 15,44 | 15,46 | -0,34% | - |
| 19.11.2025 | 15,76 | 15,77 | 15,45 | 15,51 | -1,82% | - |
| 18.11.2025 | 16,12 | 16,12 | 15,76 | 15,80 | -2,67% | - |
| 17.11.2025 | 16,51 | 16,51 | 16,19 | 16,23 | -1,54% | - |
| 14.11.2025 | 16,46 | 16,67 | 16,37 | 16,49 | -0,48% | - |
| 13.11.2025 | 16,68 | 16,68 | 16,50 | 16,57 | -0,30% | - |
| 12.11.2025 | 16,91 | 17,05 | 16,59 | 16,62 | -1,30% | - |
| 11.11.2025 | 16,89 | 17,08 | 16,75 | 16,84 | -0,62% | - |
| 10.11.2025 | 16,71 | 16,97 | 16,71 | 16,94 | 1,67% | - |
| 06.11.2025 | 16,69 | 16,94 | 16,57 | 16,66 | -0,34% | - |
| 05.11.2025 | 16,79 | 16,93 | 16,71 | 16,72 | 0,32% | - |
| 04.11.2025 | 16,37 | 17,49 | 16,16 | 16,67 | 0,38% | - |
| 03.11.2025 | 16,62 | 16,62 | 16,43 | 16,60 | -0,09% | - |
| 30.10.2025 | 16,59 | 16,82 | 16,52 | 16,62 | -0,16% | - |
| 29.10.2025 | 16,96 | 16,99 | 16,60 | 16,64 | -1,72% | - |
| 28.10.2025 | 16,86 | 16,95 | 16,85 | 16,94 | -0,10% | - |
| 27.10.2025 | 16,67 | 17,13 | 16,67 | 16,95 | 1,83% | - |
| 24.10.2025 | 16,91 | 16,91 | 16,63 | 16,65 | -0,76% | - |
| 23.10.2025 | 16,77 | 16,85 | 16,67 | 16,77 | 1,04% | - |
| 22.10.2025 | 16,70 | 16,87 | 16,59 | 16,60 | -1,26% | - |
| 21.10.2025 | 16,77 | 16,87 | 16,73 | 16,81 | 0,33% | - |
| 20.10.2025 | 16,78 | 16,87 | 16,72 | 16,76 | -0,31% | - |
| 16.10.2025 | 16,97 | 17,08 | 16,67 | 16,81 | -1,03% | - |
| 15.10.2025 | 16,96 | 17,14 | 16,95 | 16,99 | 0,26% | - |
| 14.10.2025 | 16,65 | 17,07 | 16,63 | 16,94 | 1,23% | - |
| 13.10.2025 | 16,59 | 16,82 | 16,59 | 16,74 | 0,05% | - |
| 10.10.2025 | 17,01 | 17,04 | 16,71 | 16,73 | -1,86% | - |
| 09.10.2025 | 17,36 | 17,49 | 17,05 | 17,05 | -1,62% | - |
| 08.10.2025 | 17,38 | 17,38 | 17,18 | 17,33 | -1,01% | - |
| 07.10.2025 | 18,04 | 18,04 | 17,43 | 17,50 | -3,32% | - |
| 06.10.2025 | 18,40 | 18,40 | 18,10 | 18,10 | -1,98% | - |
| 03.10.2025 | 17,91 | 18,54 | 17,91 | 18,47 | 3,41% | - |
| 02.10.2025 | 17,46 | 17,86 | 17,42 | 17,86 | 2,01% | - |
| 01.10.2025 | 17,17 | 17,53 | 17,17 | 17,51 | 1,63% | - |
| 30.09.2025 | 17,29 | 17,29 | 17,02 | 17,23 | -0,37% | - |
| 29.09.2025 | 17,18 | 17,29 | 17,12 | 17,29 | 2,37% | - |
| 25.09.2025 | 17,02 | 17,05 | 16,85 | 16,89 | -1,58% | - |
| 24.09.2025 | 17,02 | 17,20 | 16,99 | 17,16 | 0,43% | - |
| 23.09.2025 | 16,96 | 17,38 | 16,96 | 17,09 | 1,23% | - |
| 22.09.2025 | 16,59 | 16,89 | 16,38 | 16,88 | 1,63% | - |
| 19.09.2025 | 16,76 | 16,76 | 16,57 | 16,61 | -0,43% | - |
| 18.09.2025 | 16,68 | 16,76 | 16,65 | 16,68 | 0,61% | - |
| 17.09.2025 | 16,77 | 16,82 | 16,42 | 16,58 | -0,62% | - |
| 16.09.2025 | 16,81 | 16,85 | 16,63 | 16,69 | -0,34% | - |
| 15.09.2025 | 16,54 | 16,74 | 16,54 | 16,74 | -0,06% | - |
| 11.09.2025 | 16,56 | 16,75 | 16,56 | 16,75 | 1,16% | - |
| 10.09.2025 | 16,85 | 16,85 | 16,37 | 16,56 | -1,24% | - |
| 09.09.2025 | 16,81 | 16,89 | 16,46 | 16,77 | -0,34% | - |
| 08.09.2025 | 16,81 | 17,07 | 16,79 | 16,83 | 0,57% | - |
| 05.09.2025 | 16,75 | 16,96 | 16,68 | 16,73 | 0,44% | - |