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 |