International Game Technology PLC
[WKN: A14QUY | ISIN: GB00BVG7F061]
Aktienkurse
20,320$ -2,17%
Echtzeit-Aktienkurs International Game Technology PLC
Bid: Ask:

Aktienkurse zur International Game Technology PLC Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
11.10.2024 20,31 20,59 20,31 20,38 0,34% 519.763,00
10.10.2024 20,25 20,37 20,13 20,31 -0,49% 788.294,00
09.10.2024 20,07 20,59 20,04 20,41 1,04% 1.090.975,00
08.10.2024 20,40 20,40 20,10 20,20 -0,88% 568.763,00
07.10.2024 20,60 20,72 20,29 20,38 -1,92% 814.894,00
04.10.2024 20,98 21,03 20,73 20,78 0,82% 559.473,00
03.10.2024 20,54 20,62 20,40 20,61 -0,77% 624.641,00
02.10.2024 20,80 21,10 20,70 20,77 -1,00% 1.399.711,00
01.10.2024 21,23 21,29 20,90 20,98 -1,50% 1.439.534,00
30.09.2024 21,57 21,71 21,24 21,30 -1,98% 637.388,00
27.09.2024 22,06 22,06 21,68 21,73 -0,05% 790.443,00
26.09.2024 21,56 21,94 21,54 21,74 2,74% 808.587,00
25.09.2024 21,42 21,42 21,15 21,16 -0,56% 644.841,00
24.09.2024 21,68 21,73 21,28 21,28 -1,34% 600.347,00
23.09.2024 21,87 21,87 21,49 21,57 -0,46% 542.651,00
20.09.2024 21,84 21,88 21,46 21,67 -1,19% 1.524.407,00
19.09.2024 22,52 22,52 21,89 21,93 0,09% 578.995,00
18.09.2024 21,83 22,39 21,78 21,91 0,41% 816.308,00
17.09.2024 21,89 22,08 21,65 21,82 0,60% 586.192,00
16.09.2024 21,68 21,87 21,64 21,69 0,05% 449.267,00
13.09.2024 21,69 21,94 21,55 21,68 0,70% 494.420,00
12.09.2024 21,50 21,70 21,37 21,53 0,75% 645.938,00
11.09.2024 21,36 21,54 21,11 21,37 -0,19% 543.120,00
10.09.2024 21,58 21,76 21,24 21,41 -0,74% 419.365,00
09.09.2024 21,70 21,95 21,53 21,57 -0,51% 573.858,00
06.09.2024 22,01 22,25 21,62 21,68 -1,28% 622.486,00
05.09.2024 21,96 22,10 21,68 21,96 0,73% 803.413,00
04.09.2024 21,70 22,23 21,65 21,80 0,23% 612.345,00
03.09.2024 22,02 22,28 21,66 21,75 -2,86% 632.448,00
30.08.2024 22,45 22,50 22,21 22,39 0,00% 620.129,00
29.08.2024 22,20 22,52 22,09 22,39 1,82% 639.865,00
28.08.2024 21,89 22,13 21,89 21,99 -0,32% 676.350,00
27.08.2024 22,18 22,25 22,00 22,06 -0,90% 614.283,00
26.08.2024 22,33 22,48 22,16 22,26 0,41% 919.307,00
23.08.2024 21,99 22,37 21,87 22,17 1,84% 591.755,00
22.08.2024 22,03 22,06 21,77 21,77 -0,87% 472.175,00
21.08.2024 21,80 22,04 21,64 21,96 1,67% 702.181,00
20.08.2024 21,87 21,88 21,58 21,60 -1,64% 467.264,00
19.08.2024 21,85 22,04 21,84 21,96 0,55% 415.780,00
16.08.2024 21,71 22,23 21,71 21,84 0,09% 485.032,00
15.08.2024 21,82 22,00 21,68 21,82 2,25% 731.374,00
14.08.2024 21,53 21,78 21,14 21,34 -0,70% 577.954,00
13.08.2024 21,34 21,52 21,29 21,49 0,56% 839.700,00
12.08.2024 21,65 21,77 21,29 21,37 -1,29% 693.247,00
09.08.2024 21,77 21,96 21,51 21,65 -0,92% 668.851,00
08.08.2024 21,53 21,91 21,53 21,85 2,34% 753.792,00
07.08.2024 21,40 22,00 21,32 21,35 -0,14% 951.173,00
06.08.2024 21,28 21,85 21,20 21,38 0,00% 913.779,00
05.08.2024 20,74 21,45 20,50 21,38 -1,34% 1.265.723,00
02.08.2024 21,57 22,04 21,23 21,67 -2,12% 1.437.337,00
01.08.2024 23,45 23,46 22,08 22,14 -5,67% 1.978.015,00
31.07.2024 23,02 24,13 23,02 23,47 2,76% 1.946.170,00
30.07.2024 22,50 23,15 22,11 22,84 -2,60% 2.601.711,00
29.07.2024 23,81 23,82 23,20 23,45 -1,35% 2.763.448,00
26.07.2024 23,53 23,91 22,23 23,77 17,91% 6.331.980,00
25.07.2024 20,13 20,42 20,01 20,16 0,10% 1.709.542,00
24.07.2024 20,54 20,73 20,03 20,14 -2,42% 1.509.251,00
23.07.2024 21,13 21,22 20,45 20,64 -2,55% 2.100.792,00
22.07.2024 20,67 21,18 20,51 21,18 2,72% 1.135.954,00
19.07.2024 20,80 20,94 20,54 20,62 -1,10% 1.698.111,00
18.07.2024 21,56 21,68 20,79 20,85 -3,38% 914.840,00
17.07.2024 21,41 21,88 21,40 21,58 0,23% 1.069.912,00
16.07.2024 21,20 21,54 21,02 21,53 1,80% 1.042.838,00
15.07.2024 20,84 21,24 20,64 21,15 1,44% 1.018.337,00
12.07.2024 20,70 20,86 20,26 20,85 1,91% 1.586.477,00
11.07.2024 20,46 20,57 20,25 20,46 2,10% 1.113.494,00
10.07.2024 19,94 20,12 19,85 20,04 1,01% 533.917,00
09.07.2024 19,89 20,09 19,80 19,84 -0,80% 630.297,00
08.07.2024 20,00 20,20 19,95 20,00 0,00% 722.482,00
05.07.2024 19,97 20,38 19,87 20,00 0,10% 717.534,00
03.07.2024 20,17 20,35 19,96 19,98 -0,89% 389.537,00
02.07.2024 20,04 20,31 19,86 20,16 0,85% 1.013.071,00
01.07.2024 20,57 20,63 19,83 19,99 -2,30% 1.258.620,00
28.06.2024 20,29 20,63 20,19 20,46 1,89% 6.229.799,00
27.06.2024 20,06 20,15 19,92 20,08 0,40% 1.345.561,00
26.06.2024 20,11 20,16 19,97 20,00 -1,14% 874.875,00
25.06.2024 20,30 20,37 20,06 20,23 -0,34% 697.296,00
24.06.2024 20,42 20,67 20,24 20,30 -0,59% 1.163.615,00
21.06.2024 20,41 20,69 20,37 20,42 0,05% 1.618.564,00
20.06.2024 20,23 20,70 20,23 20,41 0,49% 576.128,00
18.06.2024 20,30 20,50 20,18 20,31 0,05% 763.218,00
17.06.2024 20,19 20,44 20,18 20,30 0,05% 682.523,00
14.06.2024 20,58 20,77 20,20 20,29 -2,69% 946.934,00
13.06.2024 21,59 21,77 20,82 20,85 -3,70% 1.077.193,00
12.06.2024 22,02 22,19 21,65 21,65 1,12% 1.326.753,00
11.06.2024 21,07 21,41 20,94 21,41 1,18% 790.533,00