17,010$
-3,63%
Echtzeit-Aktienkurs International Game Technology PLC
Bid:
Ask:
Aktienkurse zur International Game Technology PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 17,44 | 17,52 | 17,00 | 17,01 | -3,63% | 1.371.954,00 |
| 10.03.2025 | 17,54 | 17,70 | 17,34 | 17,65 | 0,51% | 1.454.262,00 |
| 07.03.2025 | 17,90 | 17,90 | 17,42 | 17,56 | -1,90% | 939.760,00 |
| 06.03.2025 | 17,71 | 18,01 | 17,62 | 17,90 | -0,39% | 1.364.879,00 |
| 05.03.2025 | 17,70 | 18,02 | 17,51 | 17,97 | 3,45% | 903.587,00 |
| 04.03.2025 | 17,46 | 17,68 | 17,11 | 17,37 | -2,09% | 1.726.258,00 |
| 03.03.2025 | 17,62 | 18,13 | 17,54 | 17,74 | 0,06% | 1.426.664,00 |
| 28.02.2025 | 17,77 | 17,93 | 17,52 | 17,73 | -1,06% | 1.351.984,00 |
| 27.02.2025 | 18,43 | 18,43 | 17,89 | 17,92 | -2,34% | 2.212.465,00 |
| 26.02.2025 | 17,77 | 18,51 | 17,77 | 18,35 | 1,83% | 2.338.171,00 |
| 25.02.2025 | 17,51 | 18,03 | 16,90 | 18,02 | 1,41% | 2.142.118,00 |
| 24.02.2025 | 18,05 | 18,05 | 17,58 | 17,77 | -1,00% | 1.651.624,00 |
| 21.02.2025 | 18,45 | 18,45 | 17,84 | 17,95 | -1,37% | 1.288.866,00 |
| 20.02.2025 | 18,04 | 18,26 | 17,74 | 18,20 | 0,83% | 904.942,00 |
| 19.02.2025 | 17,75 | 18,25 | 17,51 | 18,05 | 1,69% | 1.630.735,00 |
| 18.02.2025 | 17,51 | 17,93 | 17,50 | 17,75 | 1,84% | 1.251.624,00 |
| 14.02.2025 | 17,22 | 17,43 | 17,13 | 17,43 | 1,75% | 2.187.212,00 |
| 13.02.2025 | 16,78 | 17,18 | 16,73 | 17,13 | 2,88% | 1.424.529,00 |
| 12.02.2025 | 16,52 | 16,73 | 16,49 | 16,65 | -0,48% | 723.650,00 |
| 11.02.2025 | 16,57 | 16,88 | 16,52 | 16,73 | 0,06% | 837.559,00 |
| 10.02.2025 | 16,77 | 16,82 | 16,58 | 16,72 | 0,54% | 921.057,00 |
| 07.02.2025 | 16,74 | 17,14 | 16,60 | 16,63 | -0,60% | 2.618.089,00 |
| 06.02.2025 | 16,95 | 17,12 | 16,67 | 16,73 | -1,24% | 597.470,00 |
| 05.02.2025 | 16,95 | 17,02 | 16,65 | 16,94 | 0,24% | 1.223.596,00 |
| 04.02.2025 | 16,65 | 16,95 | 16,65 | 16,90 | 1,20% | 1.402.459,00 |
| 03.02.2025 | 16,70 | 16,91 | 16,42 | 16,70 | -1,88% | 1.660.492,00 |
| 31.01.2025 | 17,42 | 17,46 | 16,97 | 17,02 | -2,07% | 1.049.204,00 |
| 30.01.2025 | 17,45 | 17,55 | 17,26 | 17,38 | 0,87% | 1.152.833,00 |
| 29.01.2025 | 17,08 | 17,38 | 17,04 | 17,23 | 0,82% | 1.483.960,00 |
| 28.01.2025 | 17,00 | 17,21 | 16,91 | 17,09 | 1,42% | 1.147.891,00 |
| 27.01.2025 | 17,11 | 17,41 | 16,84 | 16,85 | -1,75% | 1.731.465,00 |
| 24.01.2025 | 17,07 | 17,23 | 16,89 | 17,15 | 0,23% | 1.136.999,00 |
| 23.01.2025 | 17,23 | 17,35 | 16,92 | 17,11 | -1,72% | 1.358.042,00 |
| 22.01.2025 | 17,59 | 17,70 | 17,10 | 17,41 | 0,35% | 3.006.194,00 |
| 21.01.2025 | 17,27 | 17,79 | 17,08 | 17,35 | 1,05% | 2.095.542,00 |
| 17.01.2025 | 17,38 | 17,43 | 17,10 | 17,17 | -0,23% | 789.189,00 |
| 16.01.2025 | 17,57 | 17,75 | 17,00 | 17,21 | -1,71% | 1.316.264,00 |
| 15.01.2025 | 17,76 | 17,86 | 17,50 | 17,51 | 0,23% | 697.264,00 |
| 14.01.2025 | 17,40 | 17,62 | 17,29 | 17,47 | 0,98% | 934.336,00 |
| 13.01.2025 | 17,30 | 17,36 | 17,06 | 17,30 | -0,57% | 825.686,00 |
| 10.01.2025 | 17,54 | 17,70 | 17,31 | 17,40 | -1,75% | 1.381.785,00 |
| 08.01.2025 | 17,66 | 17,82 | 17,51 | 17,71 | -0,23% | 1.294.663,00 |
| 07.01.2025 | 17,70 | 17,87 | 17,59 | 17,75 | 0,74% | 1.185.691,00 |
| 06.01.2025 | 17,64 | 17,96 | 17,58 | 17,62 | 1,15% | 983.933,00 |
| 03.01.2025 | 17,49 | 17,54 | 17,20 | 17,42 | 0,00% | 605.822,00 |
| 02.01.2025 | 17,73 | 17,85 | 17,35 | 17,42 | -1,36% | 903.943,00 |
| 31.12.2024 | 17,40 | 17,68 | 17,40 | 17,66 | 1,55% | 785.457,00 |
| 30.12.2024 | 17,08 | 17,40 | 16,83 | 17,39 | 1,81% | 1.074.575,00 |
| 27.12.2024 | 17,18 | 17,25 | 16,84 | 17,08 | -1,21% | 838.625,00 |
| 26.12.2024 | 17,00 | 17,40 | 16,95 | 17,29 | 0,99% | 609.328,00 |
| 24.12.2024 | 17,05 | 17,13 | 16,92 | 17,12 | 0,18% | 934.717,00 |
| 23.12.2024 | 17,24 | 17,40 | 16,95 | 17,09 | -0,75% | 974.604,00 |
| 20.12.2024 | 17,03 | 17,43 | 16,96 | 17,22 | 0,88% | 2.453.225,00 |
| 19.12.2024 | 17,22 | 17,39 | 16,97 | 17,07 | -0,64% | 1.428.794,00 |
| 18.12.2024 | 17,92 | 18,21 | 17,11 | 17,18 | -4,02% | 1.072.013,00 |
| 17.12.2024 | 17,88 | 18,05 | 17,81 | 17,90 | -0,33% | 1.511.781,00 |
| 16.12.2024 | 18,62 | 18,69 | 17,84 | 17,96 | -3,96% | 809.150,00 |
| 13.12.2024 | 18,90 | 18,90 | 18,69 | 18,70 | -0,48% | 751.972,00 |
| 12.12.2024 | 18,86 | 19,14 | 18,79 | 18,79 | -1,62% | 484.930,00 |
| 11.12.2024 | 19,15 | 19,21 | 19,05 | 19,10 | 0,16% | 809.731,00 |
| 10.12.2024 | 19,56 | 19,56 | 19,04 | 19,07 | -2,21% | 809.359,00 |
| 09.12.2024 | 19,90 | 19,95 | 19,43 | 19,50 | -0,91% | 880.007,00 |
| 06.12.2024 | 19,57 | 19,85 | 19,55 | 19,68 | 1,03% | 726.658,00 |
| 05.12.2024 | 19,91 | 20,00 | 19,42 | 19,48 | -2,16% | 511.373,00 |
| 04.12.2024 | 19,95 | 20,06 | 19,69 | 19,91 | -0,05% | 847.732,00 |
| 03.12.2024 | 20,08 | 20,17 | 19,74 | 19,92 | -0,75% | 664.464,00 |
| 02.12.2024 | 19,22 | 20,31 | 19,22 | 20,07 | 4,37% | 1.271.750,00 |
| 29.11.2024 | 19,39 | 19,40 | 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 | 19,11 | 19,43 | 18,90 | 19,22 | -0,21% | 1.125.662,00 |
| 25.11.2024 | 19,50 | 19,62 | 19,26 | 19,26 | 0,10% | 961.899,00 |
| 22.11.2024 | 18,96 | 19,34 | 18,96 | 19,24 | 2,61% | 459.895,00 |
| 20.11.2024 | 18,83 | 18,92 | 18,57 | 18,75 | -1,16% | 1.460.029,00 |
| 19.11.2024 | 18,80 | 19,01 | 18,65 | 18,97 | -1,15% | 2.166.463,00 |
| 18.11.2024 | 19,50 | 19,54 | 19,12 | 19,19 | -1,64% | 1.363.283,00 |
| 15.11.2024 | 20,15 | 20,15 | 19,16 | 19,51 | -1,96% | 1.432.959,00 |
| 14.11.2024 | 20,86 | 20,95 | 19,84 | 19,90 | -4,78% | 1.654.491,00 |
| 13.11.2024 | 21,24 | 21,41 | 20,85 | 20,90 | -0,38% | 848.023,00 |
| 12.11.2024 | 20,66 | 21,45 | 20,47 | 20,98 | -1,96% | 1.138.442,00 |
| 11.11.2024 | 21,21 | 21,49 | 21,13 | 21,40 | 1,47% | 1.375.924,00 |
| 08.11.2024 | 20,94 | 21,22 | 20,80 | 21,09 | -0,19% | 720.711,00 |
| 07.11.2024 | 21,27 | 21,47 | 21,06 | 21,13 | -0,47% | 601.659,00 |
| 06.11.2024 | 21,27 | 21,46 | 21,12 | 21,23 | 3,66% | 1.106.666,00 |
| 05.11.2024 | 20,20 | 20,51 | 20,17 | 20,48 | 0,79% | 696.146,00 |
| 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% | 573.590,00 |
| 31.10.2024 | 20,85 | 20,85 | 20,29 | 20,32 | -2,17% | 1.345.727,00 |
| 30.10.2024 | 21,12 | 21,30 | 20,74 | 20,77 | -1,84% | 1.099.747,00 |
| 29.10.2024 | 20,98 | 21,41 | 20,95 | 21,16 | 0,24% | 693.210,00 |
| 28.10.2024 | 21,10 | 21,38 | 21,06 | 21,11 | 0,48% | 794.288,00 |
| 25.10.2024 | 21,11 | 21,18 | 20,74 | 21,01 | 0,33% | 637.269,00 |
| 24.10.2024 | 20,69 | 20,98 | 20,62 | 20,94 | 2,05% | 662.512,00 |
| 23.10.2024 | 20,25 | 20,54 | 20,00 | 20,52 | 0,29% | 1.203.266,00 |
| 22.10.2024 | 20,35 | 20,47 | 20,25 | 20,46 | 0,69% | 1.328.998,00 |
| 21.10.2024 | 20,53 | 20,62 | 20,31 | 20,32 | -1,36% | 779.976,00 |
| 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% | 1.075.640,00 |
| 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% | 525.351,00 |
| 14.10.2024 | 20,26 | 20,53 | 20,08 | 20,47 | 0,44% | 633.578,00 |