International Game Technology PLC
[WKN: A14QUY | ISIN: GB00BVG7F061]
Aktienkurse
16,219$ -0,62%
Echtzeit-Aktienkurs International Game Technology PLC
Bid: Ask:

Aktienkurse zur International Game Technology PLC Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
25.04.2025 16,20 16,39 16,20 16,22 -0,59% -
24.04.2025 16,32 16,41 16,21 16,32 -0,24% 642.857,00
23.04.2025 16,83 17,09 16,34 16,36 -0,91% 1.151.078,00
22.04.2025 16,32 16,57 16,23 16,51 2,74% 1.019.851,00
21.04.2025 16,00 16,12 15,76 16,07 0,06% 1.289.828,00
17.04.2025 15,76 16,18 15,65 16,06 2,16% 1.570.672,00
16.04.2025 15,83 15,97 15,48 15,72 -1,38% 1.178.484,00
15.04.2025 15,69 15,95 15,56 15,94 2,11% 1.243.544,00
14.04.2025 15,83 15,88 15,30 15,61 -0,26% 934.113,00
11.04.2025 15,38 15,67 15,08 15,65 1,49% 1.170.310,00
10.04.2025 15,59 15,59 14,85 15,42 -3,32% 1.675.029,00
09.04.2025 14,37 16,14 14,35 15,95 10,46% 2.009.822,00
08.04.2025 15,33 15,40 14,20 14,44 -1,90% 2.956.542,00
07.04.2025 14,04 15,46 13,81 14,72 1,31% 2.750.048,00
04.04.2025 14,66 14,87 13,88 14,53 -5,16% 2.980.361,00
03.04.2025 16,15 16,15 15,29 15,32 -7,38% 1.893.973,00
02.04.2025 16,00 16,60 15,89 16,54 2,92% 916.194,00
01.04.2025 16,21 16,24 15,80 16,07 -1,17% 1.756.858,00
31.03.2025 16,06 16,36 15,78 16,26 0,12% 1.717.385,00
28.03.2025 16,41 16,46 16,12 16,24 -1,34% 1.222.821,00
27.03.2025 16,88 16,89 16,45 16,46 -2,95% 1.397.208,00
26.03.2025 16,91 17,01 16,80 16,96 0,47% 1.094.718,00
25.03.2025 17,18 17,26 16,79 16,88 -1,11% 931.383,00
24.03.2025 17,24 17,33 16,84 17,07 0,12% 1.346.836,00
21.03.2025 16,95 17,06 16,57 17,05 -0,47% 2.141.065,00
20.03.2025 17,10 17,35 17,10 17,13 -1,04% 615.096,00
19.03.2025 17,00 17,35 16,96 17,31 2,06% 821.510,00
18.03.2025 17,21 17,40 16,93 16,96 -2,30% 1.174.493,00
17.03.2025 16,68 17,37 16,65 17,36 4,26% 1.240.680,00
14.03.2025 16,52 16,81 16,47 16,65 1,09% 1.449.266,00
13.03.2025 16,78 17,13 16,46 16,47 -2,20% 794.543,00
12.03.2025 17,05 17,15 16,68 16,84 -1,00% 1.416.835,00
11.03.2025 17,49 17,52 17,00 17,01 -3,63% 1.371.974,00
10.03.2025 17,54 17,70 17,34 17,65 0,51% 1.532.293,00
07.03.2025 17,84 17,90 17,42 17,56 -1,90% 940.962,00
06.03.2025 17,71 18,01 17,62 17,90 -0,39% 1.365.054,00
05.03.2025 17,70 18,02 17,51 17,97 3,45% 910.149,00
04.03.2025 17,46 17,68 17,11 17,37 -2,09% 1.866.640,00
03.03.2025 17,62 18,13 17,54 17,74 0,06% 1.486.239,00
28.02.2025 17,90 17,93 17,52 17,73 -1,06% 1.431.961,00
27.02.2025 18,39 18,43 17,89 17,92 -2,34% 2.212.566,00
26.02.2025 17,88 18,51 17,77 18,35 1,83% 2.397.879,00
25.02.2025 17,31 18,03 16,90 18,02 1,41% 2.383.291,00
24.02.2025 18,00 18,05 17,58 17,77 -1,00% 1.724.524,00
21.02.2025 18,44 18,45 17,84 17,95 -1,37% 1.303.045,00
20.02.2025 18,04 18,26 17,74 18,20 0,83% 905.172,00
19.02.2025 17,73 18,25 17,51 18,05 1,69% 1.631.389,00
18.02.2025 17,51 17,93 17,50 17,75 1,84% 1.252.025,00
14.02.2025 17,22 17,43 17,13 17,43 1,75% 2.187.212,00
13.02.2025 16,82 17,18 16,73 17,13 2,88% 1.424.694,00
12.02.2025 16,59 16,73 16,49 16,65 -0,48% 723.778,00
11.02.2025 16,52 16,88 16,52 16,73 0,06% 837.559,00
10.02.2025 16,81 16,82 16,58 16,72 0,54% 921.124,00
07.02.2025 16,69 17,14 16,60 16,63 -0,60% 2.618.821,00
06.02.2025 16,98 17,12 16,67 16,73 -1,24% 597.473,00
05.02.2025 16,95 17,02 16,65 16,94 0,24% 1.224.330,00
04.02.2025 16,69 16,95 16,65 16,90 1,20% 1.481.050,00
03.02.2025 16,70 16,91 16,42 16,70 -1,88% 1.663.742,00
31.01.2025 17,40 17,46 16,97 17,02 -2,07% 1.049.493,00
30.01.2025 17,42 17,55 17,26 17,38 0,87% 1.154.840,00
29.01.2025 17,04 17,38 17,04 17,23 0,82% 1.484.119,00
28.01.2025 16,98 17,21 16,91 17,09 1,42% 1.147.893,00
27.01.2025 17,11 17,41 16,84 16,85 -1,75% 1.731.903,00
24.01.2025 16,99 17,23 16,89 17,15 0,23% 1.469.301,00
23.01.2025 17,26 17,35 16,92 17,11 -1,72% 2.122.276,00
22.01.2025 17,59 17,70 17,10 17,41 0,35% 3.006.194,00
21.01.2025 17,29 17,79 17,08 17,35 1,05% 2.169.436,00
17.01.2025 17,38 17,43 17,10 17,17 -0,23% 789.189,00
16.01.2025 17,59 17,75 17,00 17,21 -1,71% 1.316.269,00
15.01.2025 17,78 17,86 17,50 17,51 0,23% 937.939,00
14.01.2025 17,37 17,62 17,29 17,47 0,98% 1.445.405,00
13.01.2025 17,26 17,36 17,06 17,30 -0,57% 825.692,00
10.01.2025 17,54 17,70 17,31 17,40 -1,75% 1.425.933,00
08.01.2025 17,66 17,82 17,51 17,71 -0,23% 1.294.663,00
07.01.2025 17,59 17,87 17,59 17,75 0,74% 1.422.455,00
06.01.2025 17,65 17,96 17,58 17,62 1,15% 1.027.968,00
03.01.2025 17,44 17,54 17,20 17,42 0,00% 606.558,00
02.01.2025 17,73 17,85 17,35 17,42 -1,36% 945.888,00
31.12.2024 17,40 17,68 17,40 17,66 1,55% 785.457,00
30.12.2024 16,98 17,40 16,83 17,39 1,81% 1.076.312,00
27.12.2024 17,07 17,25 16,84 17,08 -1,21% 1.215.569,00
26.12.2024 17,00 17,40 16,95 17,29 0,99% 1.503.634,00
24.12.2024 17,05 17,13 16,92 17,12 0,18% 934.717,00
23.12.2024 17,13 17,40 16,95 17,09 -0,75% 1.254.391,00
20.12.2024 16,96 17,43 16,96 17,22 0,88% 2.693.504,00
19.12.2024 17,10 17,39 16,97 17,07 -0,64% 1.429.273,00
18.12.2024 17,95 18,21 17,11 17,18 -4,02% 1.072.634,00
17.12.2024 17,86 18,05 17,81 17,90 -0,33% 1.512.688,00
16.12.2024 18,56 18,69 17,84 17,96 -3,96% 868.465,00
13.12.2024 18,75 18,90 18,69 18,70 -0,48% 753.966,00
12.12.2024 19,00 19,14 18,79 18,79 -1,62% 484.932,00
11.12.2024 19,18 19,21 19,05 19,10 0,16% 810.118,00
10.12.2024 19,52 19,56 19,04 19,07 -2,21% 809.368,00
09.12.2024 19,87 19,95 19,43 19,50 -0,91% 880.512,00
06.12.2024 19,66 19,85 19,55 19,68 1,03% 726.671,00
05.12.2024 20,00 20,00 19,42 19,48 -2,16% 514.779,00
04.12.2024 19,88 20,06 19,69 19,91 -0,05% 847.735,00
03.12.2024 20,10 20,17 19,74 19,92 -0,75% 718.304,00
02.12.2024 19,24 20,31 19,22 20,07 4,37% 1.353.036,00
29.11.2024 19,39 19,39 19,10 19,23 -0,52% 387.567,00