13,900€
1,46%
Echtzeit-Aktienkurs International Game Technology PLC
Bid:
Ask:
Aktienkurse zur International Game Technology PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 13,90 | 13,90 | 13,80 | 13,80 | 0,73% | 503,00 |
| 21.08.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | 15,00 |
| 20.08.2025 | 13,20 | 13,80 | 13,20 | 13,60 | 2,26% | 1.289,00 |
| 19.08.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,38% | 20,00 |
| 18.08.2025 | 13,20 | 13,35 | 13,10 | 13,25 | 0,00% | - |
| 15.08.2025 | 13,40 | 13,40 | 13,15 | 13,25 | -0,75% | - |
| 14.08.2025 | 13,35 | 13,40 | 13,15 | 13,35 | 0,38% | - |
| 13.08.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 3,91% | 35,00 |
| 12.08.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -3,03% | 170,00 |
| 11.08.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | 30,00 |
| 08.08.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,38% | 829,00 |
| 07.08.2025 | 13,20 | 13,50 | 12,85 | 13,05 | -2,61% | - |
| 06.08.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 4,69% | 200,00 |
| 05.08.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | 491,00 |
| 04.08.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 4,84% | 1,00 |
| 01.08.2025 | 12,60 | 12,60 | 12,40 | 12,40 | -5,34% | 803,00 |
| 31.07.2025 | 13,40 | 13,40 | 13,10 | 13,10 | -1,13% | 611,00 |
| 30.07.2025 | 13,30 | 13,55 | 13,15 | 13,25 | -0,75% | - |
| 29.07.2025 | 12,30 | 13,35 | 12,30 | 13,35 | 6,80% | - |
| 28.07.2025 | 12,20 | 12,50 | 11,90 | 12,50 | 1,21% | 1.830,00 |
| 25.07.2025 | 12,20 | 12,45 | 12,15 | 12,35 | 0,82% | - |
| 24.07.2025 | 12,50 | 12,50 | 12,15 | 12,25 | -1,61% | - |
| 23.07.2025 | 12,35 | 12,65 | 12,30 | 12,45 | -0,40% | - |
| 22.07.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 1,21% | 20,00 |
| 21.07.2025 | 12,40 | 12,50 | 12,20 | 12,35 | -1,20% | - |
| 18.07.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | 810,00 |
| 17.07.2025 | 12,50 | 12,60 | 12,50 | 12,60 | 0,80% | 51,00 |
| 16.07.2025 | 12,60 | 12,60 | 12,50 | 12,50 | -1,57% | 648,00 |
| 15.07.2025 | 12,80 | 13,10 | 12,70 | 12,70 | 0,00% | 678,00 |
| 14.07.2025 | 13,20 | 13,80 | 12,70 | 12,70 | -17,53% | 2.546,00 |
| 11.07.2025 | 15,60 | 15,80 | 15,10 | 15,40 | -0,65% | 558,00 |
| 10.07.2025 | 15,30 | 15,50 | 15,30 | 15,50 | 3,33% | 1.100,00 |
| 09.07.2025 | 14,80 | 15,10 | 14,80 | 15,00 | 2,04% | 1.146,00 |
| 08.07.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 1,03% | 4.138,00 |
| 07.07.2025 | 14,65 | 14,90 | 14,45 | 14,55 | 0,69% | - |
| 04.07.2025 | 14,45 | 14,45 | 14,45 | 14,45 | -1,03% | - |
| 03.07.2025 | 14,10 | 14,85 | 14,05 | 14,60 | 6,57% | - |
| 02.07.2025 | 14,10 | 14,10 | 13,70 | 13,70 | 1,48% | 250,00 |
| 01.07.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 1,12% | 500,00 |
| 30.06.2025 | 13,50 | 13,70 | 13,25 | 13,35 | -0,74% | - |
| 27.06.2025 | 13,30 | 13,45 | 13,25 | 13,45 | 1,51% | - |
| 26.06.2025 | 13,30 | 13,35 | 13,15 | 13,25 | -0,75% | - |
| 25.06.2025 | 13,50 | 13,55 | 13,25 | 13,35 | -0,74% | - |
| 24.06.2025 | 13,20 | 13,45 | 13,10 | 13,45 | 2,28% | - |
| 23.06.2025 | 13,00 | 13,20 | 12,95 | 13,15 | 0,77% | - |
| 20.06.2025 | 12,95 | 13,15 | 12,85 | 13,05 | 1,95% | - |
| 19.06.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -1,92% | 10,00 |
| 18.06.2025 | 13,25 | 13,45 | 13,05 | 13,05 | 1,95% | - |
| 17.06.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | 35,00 |
| 16.06.2025 | 12,50 | 12,80 | 12,50 | 12,80 | -2,29% | 171,00 |
| 13.06.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 2,34% | 17,00 |
| 12.06.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -2,66% | 500,00 |
| 11.06.2025 | 13,25 | 13,50 | 13,15 | 13,15 | -0,75% | - |
| 10.06.2025 | 12,90 | 13,35 | 12,85 | 13,25 | 1,92% | - |
| 09.06.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | 2,00 |
| 06.06.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,39% | 2,00 |
| 05.06.2025 | 12,80 | 12,90 | 12,60 | 12,75 | -1,92% | - |
| 04.06.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | 2,00 |
| 03.06.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | 3,00 |
| 02.06.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | 4,00 |
| 30.05.2025 | 12,80 | 13,40 | 12,80 | 13,20 | 0,38% | 115,00 |
| 29.05.2025 | 13,90 | 13,90 | 13,05 | 13,15 | -3,66% | - |
| 28.05.2025 | 13,85 | 13,95 | 13,65 | 13,65 | -1,44% | - |
| 27.05.2025 | 13,55 | 13,95 | 13,55 | 13,85 | 1,84% | - |
| 26.05.2025 | 13,55 | 13,60 | 13,50 | 13,60 | 1,12% | - |
| 23.05.2025 | 13,40 | 13,50 | 13,20 | 13,45 | 0,00% | - |
| 22.05.2025 | 13,20 | 13,45 | 13,20 | 13,45 | -2,54% | - |
| 21.05.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | 2,00 |
| 20.05.2025 | 13,80 | 13,90 | 13,80 | 13,90 | -2,46% | 102,00 |
| 19.05.2025 | 15,05 | 17,05 | 14,15 | 14,25 | -5,94% | - |
| 16.05.2025 | 15,00 | 15,15 | 14,65 | 15,15 | 2,02% | - |
| 15.05.2025 | 14,85 | 15,05 | 14,75 | 14,85 | -1,33% | - |
| 14.05.2025 | 14,45 | 15,15 | 14,35 | 15,05 | 3,79% | - |
| 13.05.2025 | 14,70 | 14,70 | 14,50 | 14,50 | -9,38% | 145,00 |
| 12.05.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 4,23% | 100,00 |
| 09.05.2025 | 15,35 | 15,40 | 15,15 | 15,35 | -0,32% | - |
| 08.05.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 2,33% | 1,00 |
| 07.05.2025 | 14,75 | 15,05 | 14,65 | 15,05 | 2,03% | - |
| 06.05.2025 | 14,75 | 14,90 | 14,45 | 14,75 | -0,67% | - |
| 05.05.2025 | 14,60 | 14,95 | 14,45 | 14,85 | 0,68% | - |
| 02.05.2025 | 14,45 | 14,85 | 14,40 | 14,75 | 1,72% | - |
| 30.04.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -0,34% | 4,00 |
| 29.04.2025 | 14,45 | 14,55 | 14,15 | 14,55 | 1,39% | - |
| 28.04.2025 | 14,35 | 14,55 | 14,15 | 14,35 | -0,69% | - |
| 25.04.2025 | 14,45 | 14,45 | 14,25 | 14,45 | 0,70% | - |
| 24.04.2025 | 14,35 | 14,45 | 14,25 | 14,35 | -4,33% | - |
| 23.04.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 3,81% | 40,00 |
| 22.04.2025 | 13,95 | 14,45 | 13,90 | 14,45 | 7,04% | - |
| 17.04.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -2,53% | 1,00 |
| 16.04.2025 | 13,90 | 14,10 | 13,55 | 13,85 | -2,12% | - |
| 15.04.2025 | 13,75 | 14,15 | 13,70 | 14,15 | 2,91% | - |
| 14.04.2025 | 13,85 | 14,10 | 13,45 | 13,75 | -0,72% | - |
| 11.04.2025 | 13,75 | 13,85 | 13,25 | 13,85 | 1,09% | - |
| 10.04.2025 | 13,40 | 13,70 | 13,40 | 13,70 | -6,16% | 104,00 |
| 09.04.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 5,80% | 125,00 |
| 08.04.2025 | 14,00 | 14,00 | 13,80 | 13,80 | 8,66% | 149,00 |
| 07.04.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -3,79% | 125,00 |
| 04.04.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -7,04% | 100,00 |
| 03.04.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -6,89% | 100,00 |
| 02.04.2025 | 14,85 | 15,25 | 14,65 | 15,25 | 0,33% | - |