19,475$
-2,14%
Echtzeit-Aktienkurs International Game Technology PLC
Bid:
Ask:
Aktienkurse zur International Game Technology PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 20,07 | 20,15 | 19,16 | 19,51 | -1,96% | 1.505.377,00 |
| 14.11.2024 | 20,81 | 20,95 | 19,84 | 19,90 | -4,78% | 1.656.236,00 |
| 13.11.2024 | 21,24 | 21,41 | 20,85 | 20,90 | -0,38% | 848.763,00 |
| 12.11.2024 | 20,66 | 21,45 | 20,47 | 20,98 | -1,96% | 1.138.663,00 |
| 11.11.2024 | 21,21 | 21,49 | 21,13 | 21,40 | 1,47% | 1.376.693,00 |
| 08.11.2024 | 20,94 | 21,22 | 20,80 | 21,09 | -0,19% | 720.771,00 |
| 07.11.2024 | 21,27 | 21,47 | 21,06 | 21,13 | -0,47% | 601.716,00 |
| 06.11.2024 | 21,27 | 21,46 | 21,12 | 21,23 | 3,66% | 1.106.699,00 |
| 05.11.2024 | 20,20 | 20,51 | 20,17 | 20,48 | 0,79% | 697.015,00 |
| 04.11.2024 | 20,45 | 20,68 | 20,29 | 20,32 | -1,12% | 432.193,00 |
| 01.11.2024 | 20,52 | 20,61 | 20,39 | 20,55 | 1,13% | 573.792,00 |
| 31.10.2024 | 20,85 | 20,85 | 20,29 | 20,32 | -2,17% | 1.345.938,00 |
| 30.10.2024 | 21,12 | 21,30 | 20,74 | 20,77 | -1,84% | 1.099.751,00 |
| 29.10.2024 | 20,98 | 21,41 | 20,95 | 21,16 | 0,24% | 693.213,00 |
| 28.10.2024 | 21,10 | 21,38 | 21,06 | 21,11 | 0,48% | 794.667,00 |
| 25.10.2024 | 21,11 | 21,18 | 20,74 | 21,01 | 0,33% | 637.271,00 |
| 24.10.2024 | 20,69 | 20,98 | 20,62 | 20,94 | 2,05% | 662.515,00 |
| 23.10.2024 | 20,25 | 20,54 | 20,00 | 20,52 | 0,29% | 1.261.193,00 |
| 22.10.2024 | 20,35 | 20,47 | 20,25 | 20,46 | 0,69% | 1.329.002,00 |
| 21.10.2024 | 20,53 | 20,62 | 20,31 | 20,32 | -1,36% | 787.464,00 |
| 18.10.2024 | 20,70 | 20,70 | 20,28 | 20,60 | -0,24% | 1.695.816,00 |
| 17.10.2024 | 20,69 | 20,74 | 20,49 | 20,65 | -0,39% | 1.083.779,00 |
| 16.10.2024 | 20,47 | 20,75 | 20,43 | 20,73 | 1,82% | 885.342,00 |
| 15.10.2024 | 20,50 | 20,64 | 20,36 | 20,36 | -0,54% | 526.766,00 |
| 14.10.2024 | 20,26 | 20,53 | 20,08 | 20,47 | 0,44% | 633.584,00 |
| 11.10.2024 | 20,31 | 20,59 | 20,31 | 20,38 | 0,34% | 520.842,00 |
| 10.10.2024 | 20,25 | 20,37 | 20,13 | 20,31 | -0,49% | 796.362,00 |
| 09.10.2024 | 20,07 | 20,59 | 20,04 | 20,41 | 1,04% | 1.091.003,00 |
| 08.10.2024 | 20,40 | 20,40 | 20,10 | 20,20 | -0,88% | 568.763,00 |
| 07.10.2024 | 20,60 | 20,72 | 20,29 | 20,38 | -1,92% | 955.115,00 |
| 04.10.2024 | 20,98 | 21,03 | 20,73 | 20,78 | 0,82% | 559.848,00 |
| 03.10.2024 | 20,54 | 20,62 | 20,40 | 20,61 | -0,77% | 630.625,00 |
| 02.10.2024 | 20,80 | 21,10 | 20,70 | 20,77 | -1,00% | 1.400.136,00 |
| 01.10.2024 | 21,23 | 21,29 | 20,90 | 20,98 | -1,50% | 1.439.886,00 |
| 30.09.2024 | 21,57 | 21,71 | 21,24 | 21,30 | -1,98% | 637.389,00 |
| 27.09.2024 | 22,06 | 22,06 | 21,68 | 21,73 | -0,05% | 848.970,00 |
| 26.09.2024 | 21,56 | 21,94 | 21,54 | 21,74 | 2,74% | 809.999,00 |
| 25.09.2024 | 21,42 | 21,42 | 21,15 | 21,16 | -0,56% | 646.284,00 |
| 24.09.2024 | 21,68 | 21,73 | 21,28 | 21,28 | -1,34% | 600.375,00 |
| 23.09.2024 | 21,87 | 21,87 | 21,49 | 21,57 | -0,46% | 542.651,00 |
| 20.09.2024 | 21,84 | 21,88 | 21,46 | 21,67 | -1,19% | 1.539.803,00 |
| 19.09.2024 | 22,52 | 22,52 | 21,89 | 21,93 | 0,09% | 578.995,00 |
| 18.09.2024 | 21,83 | 22,39 | 21,78 | 21,91 | 0,41% | 816.456,00 |
| 17.09.2024 | 21,89 | 22,08 | 21,65 | 21,82 | 0,60% | 586.192,00 |
| 16.09.2024 | 21,68 | 21,87 | 21,64 | 21,69 | 0,05% | 449.275,00 |
| 13.09.2024 | 21,69 | 21,94 | 21,55 | 21,68 | 0,70% | 494.420,00 |
| 12.09.2024 | 21,50 | 21,70 | 21,37 | 21,53 | 0,75% | 645.938,00 |
| 11.09.2024 | 21,36 | 21,54 | 21,11 | 21,37 | -0,19% | 543.122,00 |
| 10.09.2024 | 21,58 | 21,76 | 21,24 | 21,41 | -0,74% | 419.462,00 |
| 09.09.2024 | 21,70 | 21,95 | 21,53 | 21,57 | -0,51% | 573.933,00 |
| 06.09.2024 | 22,01 | 22,25 | 21,62 | 21,68 | -1,28% | 622.491,00 |
| 05.09.2024 | 21,96 | 22,10 | 21,68 | 21,96 | 0,73% | 803.418,00 |
| 04.09.2024 | 21,70 | 22,23 | 21,65 | 21,80 | 0,23% | 612.357,00 |
| 03.09.2024 | 22,02 | 22,28 | 21,66 | 21,75 | -2,86% | 632.448,00 |
| 30.08.2024 | 22,45 | 22,50 | 22,21 | 22,39 | 0,00% | 620.129,00 |
| 29.08.2024 | 22,20 | 22,52 | 22,09 | 22,39 | 1,82% | 640.158,00 |
| 28.08.2024 | 21,89 | 22,13 | 21,89 | 21,99 | -0,32% | 676.390,00 |
| 27.08.2024 | 22,18 | 22,25 | 22,00 | 22,06 | -0,90% | 615.271,00 |
| 26.08.2024 | 22,33 | 22,48 | 22,16 | 22,26 | 0,41% | 919.310,00 |
| 23.08.2024 | 21,99 | 22,37 | 21,87 | 22,17 | 1,84% | 591.761,00 |
| 22.08.2024 | 22,03 | 22,06 | 21,77 | 21,77 | -0,87% | 472.179,00 |
| 21.08.2024 | 21,80 | 22,04 | 21,64 | 21,96 | 1,67% | 702.183,00 |
| 20.08.2024 | 21,87 | 21,88 | 21,58 | 21,60 | -1,64% | 721.328,00 |
| 19.08.2024 | 21,85 | 22,04 | 21,84 | 21,96 | 0,55% | 689.528,00 |
| 16.08.2024 | 21,71 | 22,23 | 21,71 | 21,84 | 0,09% | 485.060,00 |
| 15.08.2024 | 21,82 | 22,00 | 21,68 | 21,82 | 2,25% | 802.606,00 |
| 14.08.2024 | 21,53 | 21,78 | 21,14 | 21,34 | -0,70% | 725.860,00 |
| 13.08.2024 | 21,34 | 21,52 | 21,29 | 21,49 | 0,56% | 840.109,00 |
| 12.08.2024 | 21,65 | 21,77 | 21,29 | 21,37 | -1,29% | 693.268,00 |
| 09.08.2024 | 21,77 | 21,96 | 21,51 | 21,65 | -0,92% | 668.857,00 |
| 08.08.2024 | 21,53 | 21,91 | 21,53 | 21,85 | 2,34% | 1.041.798,00 |
| 07.08.2024 | 21,40 | 22,00 | 21,32 | 21,35 | -0,14% | 952.634,00 |
| 06.08.2024 | 21,28 | 21,85 | 21,20 | 21,38 | 0,00% | 1.368.232,00 |
| 05.08.2024 | 20,74 | 21,45 | 20,50 | 21,38 | -1,34% | 1.265.773,00 |
| 02.08.2024 | 21,57 | 22,04 | 21,23 | 21,67 | -2,12% | 1.437.683,00 |
| 01.08.2024 | 23,45 | 23,46 | 22,08 | 22,14 | -5,67% | 2.143.960,00 |
| 31.07.2024 | 23,02 | 24,13 | 23,02 | 23,47 | 2,76% | 1.946.377,00 |
| 30.07.2024 | 22,50 | 23,15 | 22,11 | 22,84 | -2,60% | 2.602.804,00 |
| 29.07.2024 | 23,81 | 23,82 | 23,20 | 23,45 | -1,35% | 2.763.550,00 |
| 26.07.2024 | 23,53 | 23,91 | 22,23 | 23,77 | 17,91% | 6.332.580,00 |
| 25.07.2024 | 20,13 | 20,42 | 20,01 | 20,16 | 0,10% | 1.709.722,00 |
| 24.07.2024 | 20,54 | 20,73 | 20,03 | 20,14 | -2,42% | 1.509.857,00 |
| 23.07.2024 | 21,13 | 21,22 | 20,45 | 20,64 | -2,55% | 2.100.795,00 |
| 22.07.2024 | 20,67 | 21,18 | 20,51 | 21,18 | 2,72% | 1.136.609,00 |
| 19.07.2024 | 20,80 | 20,94 | 20,54 | 20,62 | -1,10% | 1.698.548,00 |
| 18.07.2024 | 21,56 | 21,68 | 20,79 | 20,85 | -3,38% | 914.840,00 |
| 17.07.2024 | 21,41 | 21,88 | 21,40 | 21,58 | 0,23% | 1.169.614,00 |
| 16.07.2024 | 21,20 | 21,54 | 21,02 | 21,53 | 1,80% | 1.276.165,00 |
| 15.07.2024 | 20,84 | 21,24 | 20,64 | 21,15 | 1,44% | 1.018.509,00 |
| 12.07.2024 | 20,70 | 20,86 | 20,26 | 20,85 | 1,91% | 1.586.587,00 |
| 11.07.2024 | 20,46 | 20,57 | 20,25 | 20,46 | 2,10% | 1.114.145,00 |
| 10.07.2024 | 19,94 | 20,12 | 19,85 | 20,04 | 1,01% | 533.917,00 |
| 09.07.2024 | 19,89 | 20,09 | 19,80 | 19,84 | -0,80% | 630.486,00 |
| 08.07.2024 | 20,00 | 20,20 | 19,95 | 20,00 | 0,00% | 722.605,00 |
| 05.07.2024 | 19,97 | 20,38 | 19,87 | 20,00 | 0,10% | 717.535,00 |
| 03.07.2024 | 20,17 | 20,35 | 19,96 | 19,98 | -0,89% | 389.537,00 |
| 02.07.2024 | 20,04 | 20,31 | 19,86 | 20,16 | 0,85% | 1.013.282,00 |
| 01.07.2024 | 20,57 | 20,63 | 19,83 | 19,99 | -2,30% | 1.258.621,00 |
| 28.06.2024 | 20,29 | 20,63 | 20,19 | 20,46 | 1,89% | 6.229.809,00 |
| 27.06.2024 | 20,06 | 20,15 | 19,92 | 20,08 | 0,40% | 1.345.562,00 |