9,984$
0,35%
Echtzeit-Aktienkurs International Game Technology PLC
Bid:
Ask:
Aktienkurse zur International Game Technology PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 9,92 | 9,95 | 9,73 | 9,95 | 0,58% | - |
| 28.09.2026 | 9,93 | 9,98 | 9,75 | 9,89 | 0,61% | - |
| 25.09.2026 | 9,80 | 9,94 | 9,73 | 9,83 | 0,76% | - |
| 24.09.2026 | 10,47 | 10,47 | 9,64 | 9,76 | -4,77% | - |
| 23.09.2026 | 10,54 | 10,54 | 10,09 | 10,25 | -1,34% | - |
| 22.09.2026 | 10,56 | 10,62 | 10,29 | 10,38 | 1,09% | - |
| 21.09.2026 | 10,31 | 10,41 | 10,13 | 10,27 | 0,23% | - |
| 18.09.2026 | 10,42 | 10,42 | 10,19 | 10,25 | -1,63% | - |
| 17.09.2026 | 10,69 | 10,70 | 10,42 | 10,42 | -1,36% | - |
| 16.09.2026 | 10,62 | 10,76 | 10,52 | 10,56 | -0,02% | - |
| 15.09.2026 | 10,69 | 10,72 | 10,49 | 10,56 | -1,37% | - |
| 14.09.2026 | 10,79 | 10,80 | 10,62 | 10,71 | -1,60% | - |
| 11.09.2026 | 10,78 | 10,97 | 10,65 | 10,88 | 2,19% | - |
| 10.09.2026 | 11,08 | 11,20 | 10,54 | 10,65 | -4,38% | - |
| 09.09.2026 | 11,09 | 11,17 | 10,84 | 11,14 | 0,09% | - |
| 08.09.2026 | 11,41 | 11,41 | 11,05 | 11,13 | -2,47% | - |
| 04.09.2026 | 11,31 | 11,44 | 11,14 | 11,41 | 0,89% | - |
| 03.09.2026 | 11,44 | 11,44 | 11,07 | 11,31 | 0,88% | - |
| 02.09.2026 | 11,23 | 11,46 | 11,17 | 11,21 | 0,54% | - |
| 01.09.2026 | 11,19 | 11,23 | 11,03 | 11,15 | -1,10% | - |
| 31.08.2026 | 11,55 | 11,55 | 11,26 | 11,28 | -0,52% | - |
| 27.08.2026 | 11,45 | 11,45 | 11,22 | 11,33 | -1,21% | - |
| 26.08.2026 | 11,60 | 11,63 | 11,44 | 11,47 | -1,25% | - |
| 25.08.2026 | 12,02 | 12,02 | 11,55 | 11,62 | -1,84% | - |
| 24.08.2026 | 12,10 | 12,10 | 11,84 | 11,84 | -2,11% | - |
| 21.08.2026 | 11,63 | 12,09 | 11,63 | 12,09 | 4,55% | - |
| 20.08.2026 | 11,30 | 11,69 | 11,30 | 11,56 | 1,75% | - |
| 19.08.2026 | 11,10 | 11,46 | 11,04 | 11,37 | 3,09% | - |
| 18.08.2026 | 11,53 | 11,53 | 11,02 | 11,03 | -4,54% | - |
| 17.08.2026 | 11,76 | 11,88 | 11,49 | 11,55 | -2,56% | - |
| 14.08.2026 | 11,77 | 11,85 | 11,63 | 11,85 | 1,29% | - |
| 13.08.2026 | 11,72 | 12,21 | 11,59 | 11,70 | 3,32% | - |
| 12.08.2026 | 11,31 | 11,33 | 11,05 | 11,33 | 0,87% | - |
| 11.08.2026 | 11,02 | 11,34 | 10,99 | 11,23 | 2,14% | - |
| 10.08.2026 | 11,07 | 11,11 | 10,94 | 10,99 | -0,22% | - |
| 07.08.2026 | 11,08 | 11,21 | 10,95 | 11,02 | -0,66% | - |
| 06.08.2026 | 11,34 | 11,34 | 10,80 | 11,09 | -1,77% | - |
| 05.08.2026 | 11,48 | 11,48 | 11,17 | 11,29 | 0,13% | - |
| 04.08.2026 | 10,51 | 11,58 | 10,35 | 11,28 | 11,23% | - |
| 03.08.2026 | 10,12 | 10,23 | 10,09 | 10,14 | 1,31% | - |
| 31.07.2026 | 10,19 | 10,21 | 9,91 | 10,01 | -1,50% | - |
| 30.07.2026 | 10,34 | 10,37 | 10,10 | 10,16 | -1,68% | - |
| 29.07.2026 | 10,41 | 10,56 | 10,27 | 10,33 | -1,11% | - |
| 28.07.2026 | 10,61 | 10,64 | 10,45 | 10,45 | -0,38% | - |
| 27.07.2026 | 10,55 | 10,65 | 10,48 | 10,49 | 0,01% | - |
| 24.07.2026 | 10,41 | 10,54 | 10,37 | 10,49 | 1,70% | - |
| 23.07.2026 | 10,46 | 10,46 | 10,21 | 10,31 | -1,25% | - |
| 22.07.2026 | 10,68 | 10,70 | 10,41 | 10,44 | -1,63% | - |
| 21.07.2026 | 10,73 | 10,73 | 10,52 | 10,62 | -1,33% | - |
| 20.07.2026 | 10,79 | 10,86 | 10,68 | 10,76 | 0,36% | - |
| 17.07.2026 | 11,06 | 11,07 | 10,72 | 10,72 | -2,63% | - |
| 16.07.2026 | 10,80 | 11,01 | 10,73 | 11,01 | 2,93% | - |
| 15.07.2026 | 10,85 | 10,94 | 10,64 | 10,70 | -0,10% | - |
| 14.07.2026 | 10,83 | 10,87 | 10,71 | 10,71 | -1,42% | - |
| 13.07.2026 | 11,09 | 11,14 | 10,84 | 10,86 | -1,14% | - |
| 10.07.2026 | 11,06 | 11,16 | 10,99 | 10,99 | -0,09% | - |
| 09.07.2026 | 10,93 | 11,03 | 10,72 | 11,00 | 1,05% | - |
| 08.07.2026 | 11,23 | 11,23 | 10,80 | 10,88 | -2,47% | - |
| 07.07.2026 | 11,17 | 11,29 | 11,10 | 11,16 | 0,13% | - |
| 06.07.2026 | 11,34 | 11,35 | 10,93 | 11,14 | -1,27% | - |
| 02.07.2026 | 11,25 | 11,34 | 11,02 | 11,29 | 1,51% | - |
| 01.07.2026 | 10,76 | 11,44 | 10,76 | 11,12 | 3,53% | - |
| 30.06.2026 | 10,91 | 10,96 | 10,70 | 10,74 | -1,53% | - |
| 29.06.2026 | 11,11 | 11,11 | 10,76 | 10,91 | 0,08% | - |
| 26.06.2026 | 10,71 | 11,03 | 10,71 | 10,90 | 0,62% | - |
| 25.06.2026 | 10,86 | 11,06 | 10,78 | 10,83 | 0,14% | - |
| 24.06.2026 | 10,85 | 10,95 | 10,75 | 10,82 | -0,20% | - |
| 23.06.2026 | 10,83 | 10,95 | 10,66 | 10,84 | -0,91% | - |
| 22.06.2026 | 11,30 | 11,30 | 10,94 | 10,94 | -3,24% | - |
| 19.06.2026 | 11,29 | 11,30 | 11,28 | 11,30 | 0,33% | - |
| 18.06.2026 | 11,15 | 11,48 | 11,15 | 11,27 | 1,87% | - |
| 17.06.2026 | 11,58 | 11,65 | 11,06 | 11,06 | -4,47% | - |
| 16.06.2026 | 11,67 | 11,70 | 11,52 | 11,58 | 0,14% | - |
| 15.06.2026 | 11,88 | 12,02 | 11,56 | 11,56 | -2,55% | - |
| 12.06.2026 | 11,94 | 12,19 | 11,86 | 11,86 | -0,96% | - |
| 11.06.2026 | 11,67 | 11,98 | 11,67 | 11,98 | 2,24% | - |
| 10.06.2026 | 11,60 | 11,83 | 11,53 | 11,71 | 1,12% | - |
| 09.06.2026 | 11,37 | 11,63 | 11,37 | 11,59 | 2,79% | - |
| 08.06.2026 | 11,35 | 11,35 | 11,17 | 11,27 | 0,38% | - |
| 05.06.2026 | 11,57 | 11,63 | 11,20 | 11,23 | -2,40% | - |
| 04.06.2026 | 11,20 | 11,56 | 11,20 | 11,50 | 4,17% | - |
| 03.06.2026 | 11,33 | 11,33 | 10,93 | 11,04 | -2,36% | - |
| 02.06.2026 | 11,50 | 11,51 | 11,31 | 11,31 | -2,35% | - |
| 01.06.2026 | 11,21 | 11,68 | 11,21 | 11,58 | 3,41% | - |
| 28.05.2026 | 10,84 | 11,22 | 10,83 | 11,20 | 0,47% | - |
| 27.05.2026 | 11,24 | 11,24 | 11,11 | 11,15 | 1,12% | - |
| 26.05.2026 | 11,28 | 11,31 | 11,03 | 11,03 | -3,22% | - |
| 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% | - |