11,269$
-1,08%
Echtzeit-Aktienkurs International Game Technology PLC
Bid:
Ask:
Aktienkurse zur International Game Technology PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 11,17 | 11,42 | 11,13 | 11,39 | 2,95% | - |
| 21.05.2026 | 10,65 | 11,12 | 10,51 | 11,07 | 3,74% | - |
| 20.05.2026 | 10,69 | 10,71 | 10,46 | 10,67 | 0,30% | - |
| 19.05.2026 | 10,86 | 10,94 | 10,59 | 10,64 | -2,60% | - |
| 18.05.2026 | 10,79 | 10,98 | 10,76 | 10,92 | -1,75% | - |
| 14.05.2026 | 11,20 | 11,30 | 11,01 | 11,11 | 1,36% | - |
| 13.05.2026 | 11,59 | 11,59 | 10,77 | 10,97 | -5,38% | - |
| 12.05.2026 | 12,65 | 12,65 | 11,55 | 11,59 | -9,23% | - |
| 11.05.2026 | 13,07 | 13,07 | 12,67 | 12,77 | 0,22% | - |
| 07.05.2026 | 12,66 | 12,89 | 12,65 | 12,74 | 0,54% | - |
| 06.05.2026 | 12,66 | 12,84 | 12,52 | 12,67 | 1,59% | - |
| 05.05.2026 | 12,40 | 12,55 | 12,34 | 12,47 | 1,07% | - |
| 04.05.2026 | 12,82 | 12,82 | 12,33 | 12,34 | -5,77% | - |
| 30.04.2026 | 12,95 | 13,20 | 12,92 | 13,09 | 1,52% | - |
| 29.04.2026 | 12,94 | 12,94 | 12,82 | 12,90 | -0,27% | - |
| 28.04.2026 | 12,94 | 12,94 | 12,81 | 12,93 | 0,63% | - |
| 27.04.2026 | 12,89 | 13,18 | 12,83 | 12,85 | 0,26% | - |
| 24.04.2026 | 12,81 | 12,88 | 12,70 | 12,82 | 0,22% | - |
| 23.04.2026 | 12,62 | 12,79 | 12,54 | 12,79 | 1,51% | - |
| 22.04.2026 | 13,23 | 13,24 | 12,60 | 12,60 | -4,30% | - |
| 21.04.2026 | 12,99 | 13,17 | 12,91 | 13,17 | 1,56% | - |
| 20.04.2026 | 13,12 | 13,14 | 12,90 | 12,96 | -1,35% | - |
| 17.04.2026 | 12,96 | 13,30 | 12,96 | 13,14 | 2,81% | - |
| 16.04.2026 | 12,77 | 13,00 | 12,77 | 12,78 | -0,16% | - |
| 15.04.2026 | 12,73 | 12,81 | 12,56 | 12,80 | 1,55% | - |
| 14.04.2026 | 12,38 | 12,68 | 12,21 | 12,61 | 2,84% | - |
| 13.04.2026 | 12,21 | 12,38 | 12,02 | 12,26 | -0,97% | - |
| 10.04.2026 | 12,48 | 12,48 | 12,37 | 12,38 | 0,26% | - |
| 09.04.2026 | 12,49 | 12,49 | 12,20 | 12,35 | -1,50% | - |
| 08.04.2026 | 12,76 | 12,85 | 12,41 | 12,54 | 2,49% | - |
| 07.04.2026 | 12,57 | 12,57 | 12,21 | 12,23 | -4,03% | - |
| 02.04.2026 | 12,80 | 12,80 | 12,42 | 12,74 | -0,44% | - |
| 01.04.2026 | 12,82 | 13,07 | 12,72 | 12,80 | 0,59% | - |
| 31.03.2026 | 12,60 | 12,80 | 12,50 | 12,72 | 1,96% | - |
| 30.03.2026 | 12,89 | 12,89 | 12,43 | 12,48 | -0,99% | - |
| 27.03.2026 | 12,79 | 12,84 | 12,51 | 12,60 | -1,91% | - |
| 26.03.2026 | 12,91 | 13,11 | 12,85 | 12,85 | -1,23% | - |
| 25.03.2026 | 13,15 | 13,26 | 12,89 | 13,01 | -0,17% | - |
| 24.03.2026 | 13,02 | 13,04 | 12,80 | 13,03 | -0,43% | - |
| 23.03.2026 | 12,92 | 13,31 | 12,92 | 13,09 | 2,53% | - |
| 20.03.2026 | 12,91 | 12,91 | 12,70 | 12,77 | -1,25% | - |
| 19.03.2026 | 12,58 | 13,15 | 12,56 | 12,93 | 2,94% | - |
| 18.03.2026 | 12,73 | 12,82 | 12,56 | 12,56 | -1,51% | - |
| 17.03.2026 | 12,86 | 12,97 | 12,74 | 12,75 | 0,03% | - |
| 16.03.2026 | 12,80 | 12,84 | 12,70 | 12,75 | 0,82% | - |
| 13.03.2026 | 12,68 | 12,79 | 12,59 | 12,64 | 0,28% | - |
| 12.03.2026 | 12,86 | 12,96 | 12,61 | 12,61 | -3,16% | - |
| 11.03.2026 | 12,78 | 13,02 | 12,70 | 13,02 | 2,40% | - |
| 10.03.2026 | 13,21 | 13,21 | 12,72 | 12,72 | -4,35% | - |
| 09.03.2026 | 12,80 | 13,31 | 12,79 | 13,29 | -0,19% | - |
| 06.03.2026 | 13,61 | 13,61 | 13,25 | 13,32 | -2,30% | - |
| 05.03.2026 | 13,55 | 13,63 | 13,37 | 13,63 | 0,53% | - |
| 04.03.2026 | 13,49 | 13,66 | 13,33 | 13,56 | 1,06% | - |
| 03.03.2026 | 13,29 | 13,53 | 13,14 | 13,42 | -0,26% | - |
| 02.03.2026 | 13,44 | 13,53 | 13,17 | 13,45 | -0,61% | - |
| 27.02.2026 | 13,66 | 13,66 | 13,41 | 13,54 | -1,52% | - |
| 26.02.2026 | 13,79 | 13,86 | 13,60 | 13,75 | -0,85% | - |
| 25.02.2026 | 13,72 | 13,87 | 13,27 | 13,86 | 1,39% | - |
| 24.02.2026 | 13,61 | 13,69 | 13,23 | 13,67 | 4,97% | - |
| 23.02.2026 | 13,50 | 13,50 | 12,79 | 13,03 | -3,48% | - |
| 20.02.2026 | 13,67 | 13,71 | 13,47 | 13,50 | -0,67% | - |
| 19.02.2026 | 13,64 | 13,68 | 13,45 | 13,59 | -0,17% | - |
| 18.02.2026 | 13,42 | 13,82 | 13,42 | 13,61 | 1,23% | - |
| 17.02.2026 | 13,46 | 13,53 | 13,28 | 13,45 | -0,15% | - |
| 13.02.2026 | 13,42 | 13,60 | 13,38 | 13,47 | 0,01% | - |
| 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 | -0,31% | - |
| 19.12.2025 | 16,06 | 16,15 | 16,04 | 16,08 | -0,06% | - |
| 18.12.2025 | 15,75 | 16,10 | 15,69 | 16,09 | 2,30% | - |