16,001$
-0,43%
Echtzeit-Aktienkurs International Game Technology PLC
Bid:
Ask:
Aktienkurse zur International Game Technology PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 16,00 | 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 |
| 27.11.2024 | 19,25 | 19,74 | 19,25 | 19,33 | 0,57% | 736.824,00 |
| 26.11.2024 | 19,05 | 19,43 | 18,90 | 19,22 | -0,21% | 1.183.109,00 |
| 25.11.2024 | 19,46 | 19,62 | 19,26 | 19,26 | 0,10% | 962.740,00 |
| 22.11.2024 | 18,98 | 19,34 | 18,96 | 19,24 | 1,32% | 460.282,00 |
| 21.11.2024 | 18,69 | 19,00 | 18,56 | 18,99 | 1,28% | 876.248,00 |
| 20.11.2024 | 18,81 | 18,92 | 18,57 | 18,75 | -1,16% | 1.521.650,00 |
| 19.11.2024 | 18,80 | 19,01 | 18,65 | 18,97 | -1,15% | 2.227.798,00 |
| 18.11.2024 | 19,50 | 19,54 | 19,12 | 19,19 | -1,64% | 1.363.945,00 |
| 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 | 21,25 | 21,41 | 20,85 | 20,90 | -0,38% | 848.763,00 |
| 12.11.2024 | 20,63 | 21,45 | 20,47 | 20,98 | -1,96% | 1.138.663,00 |
| 11.11.2024 | 21,23 | 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 |