18,550€
-1,59%
Echtzeit-Aktienkurs International Game Technology PLC
Bid:
Ask:
Aktienkurse zur International Game Technology PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,80% | 1,00 |
| 14.11.2024 | 19,75 | 19,95 | 18,85 | 18,85 | -4,56% | - |
| 13.11.2024 | 19,70 | 20,10 | 19,65 | 19,75 | 0,00% | - |
| 12.11.2024 | 20,10 | 20,30 | 19,25 | 19,75 | -2,23% | - |
| 11.11.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 2,80% | 40,00 |
| 08.11.2024 | 19,60 | 19,75 | 19,35 | 19,65 | 0,51% | - |
| 07.11.2024 | 19,75 | 19,85 | 19,55 | 19,55 | -1,51% | - |
| 06.11.2024 | 19,45 | 20,10 | 19,40 | 19,85 | 5,87% | - |
| 05.11.2024 | 18,70 | 18,75 | 18,50 | 18,75 | 0,00% | - |
| 04.11.2024 | 18,85 | 19,00 | 18,65 | 18,75 | -1,06% | - |
| 01.11.2024 | 18,65 | 18,95 | 18,65 | 18,95 | 1,07% | - |
| 31.10.2024 | 19,10 | 19,15 | 18,65 | 18,75 | -2,09% | - |
| 30.10.2024 | 19,55 | 19,70 | 19,15 | 19,15 | -2,05% | - |
| 29.10.2024 | 19,55 | 19,85 | 19,45 | 19,55 | 0,00% | - |
| 28.10.2024 | 19,55 | 19,75 | 19,45 | 19,55 | 0,51% | - |
| 25.10.2024 | 19,35 | 19,70 | 19,25 | 19,45 | 0,52% | - |
| 24.10.2024 | 18,95 | 19,45 | 18,95 | 19,35 | 1,57% | - |
| 23.10.2024 | 18,85 | 19,05 | 18,55 | 19,05 | 0,53% | - |
| 22.10.2024 | 18,75 | 18,95 | 18,65 | 18,95 | 1,07% | - |
| 21.10.2024 | 18,95 | 19,05 | 18,75 | 18,75 | -1,06% | - |
| 18.10.2024 | 19,05 | 19,10 | 18,65 | 18,95 | -0,52% | - |
| 17.10.2024 | 19,05 | 19,15 | 18,80 | 19,05 | 2,97% | - |
| 16.10.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -2,63% | 1,00 |
| 15.10.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,53% | 2,00 |
| 14.10.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 3,28% | 100,00 |
| 11.10.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -1,35% | 70,00 |
| 10.10.2024 | 18,65 | 18,70 | 18,40 | 18,55 | -0,54% | - |
| 09.10.2024 | 18,40 | 18,85 | 18,35 | 18,65 | 1,63% | - |
| 08.10.2024 | 18,55 | 18,65 | 18,35 | 18,35 | -1,61% | - |
| 07.10.2024 | 18,95 | 18,95 | 18,55 | 18,65 | -1,84% | - |
| 04.10.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 2,70% | 632,00 |
| 03.10.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -1,86% | 1,00 |
| 02.10.2024 | 18,95 | 19,15 | 18,75 | 18,85 | -1,31% | - |
| 01.10.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -0,26% | 51,00 |
| 30.09.2024 | 19,45 | 19,65 | 19,05 | 19,15 | -1,54% | - |
| 27.09.2024 | 19,50 | 19,70 | 19,45 | 19,45 | 0,00% | - |
| 26.09.2024 | 19,05 | 19,65 | 19,00 | 19,45 | 2,10% | - |
| 25.09.2024 | 18,95 | 19,30 | 18,95 | 19,05 | 0,00% | - |
| 24.09.2024 | 19,40 | 19,45 | 19,05 | 19,05 | -1,55% | - |
| 23.09.2024 | 19,45 | 19,60 | 19,35 | 19,35 | -0,26% | - |
| 20.09.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -1,27% | 50,00 |
| 19.09.2024 | 19,80 | 20,10 | 19,65 | 19,65 | 0,00% | - |
| 18.09.2024 | 19,65 | 20,10 | 19,55 | 19,65 | 0,00% | - |
| 17.09.2024 | 19,45 | 19,85 | 19,45 | 19,65 | 1,81% | - |
| 16.09.2024 | 19,70 | 19,70 | 19,30 | 19,30 | -1,28% | 3,00 |
| 13.09.2024 | 19,45 | 19,75 | 19,40 | 19,55 | 0,51% | - |
| 12.09.2024 | 19,45 | 19,65 | 19,35 | 19,45 | 0,52% | - |
| 11.09.2024 | 19,30 | 19,55 | 19,15 | 19,35 | -0,51% | - |
| 10.09.2024 | 19,55 | 19,70 | 19,25 | 19,45 | -0,51% | - |
| 09.09.2024 | 19,65 | 19,85 | 19,55 | 19,55 | -0,51% | - |
| 06.09.2024 | 19,75 | 20,10 | 19,55 | 19,65 | -0,51% | - |
| 05.09.2024 | 19,65 | 19,95 | 19,55 | 19,75 | 0,51% | - |
| 04.09.2024 | 19,60 | 20,10 | 19,45 | 19,65 | -0,51% | - |
| 03.09.2024 | 20,15 | 20,30 | 19,65 | 19,75 | -2,23% | - |
| 02.09.2024 | 20,20 | 20,25 | 20,15 | 20,20 | -0,49% | - |
| 30.08.2024 | 20,20 | 20,50 | 20,10 | 20,30 | 1,00% | - |
| 29.08.2024 | 19,80 | 20,30 | 19,75 | 20,10 | 1,77% | - |
| 28.08.2024 | 19,75 | 19,90 | 19,65 | 19,75 | 0,00% | - |
| 27.08.2024 | 19,90 | 20,05 | 19,75 | 19,75 | -1,00% | - |
| 26.08.2024 | 19,80 | 20,10 | 19,75 | 19,95 | 0,50% | - |
| 23.08.2024 | 19,65 | 19,95 | 19,60 | 19,85 | 1,02% | - |
| 22.08.2024 | 19,70 | 19,85 | 19,65 | 19,65 | 0,00% | - |
| 21.08.2024 | 19,45 | 19,75 | 19,40 | 19,65 | 1,03% | - |
| 20.08.2024 | 19,80 | 19,85 | 19,45 | 19,45 | -1,52% | - |
| 19.08.2024 | 19,75 | 19,95 | 19,65 | 19,75 | -0,50% | - |
| 16.08.2024 | 19,85 | 20,30 | 19,75 | 19,85 | 3,93% | - |
| 15.08.2024 | 19,70 | 19,70 | 19,10 | 19,10 | -1,29% | 3,00 |
| 14.08.2024 | 19,55 | 19,75 | 19,15 | 19,35 | -1,02% | - |
| 13.08.2024 | 19,40 | 19,65 | 19,30 | 19,55 | 0,00% | - |
| 12.08.2024 | 19,80 | 19,90 | 19,45 | 19,55 | -1,01% | - |
| 09.08.2024 | 20,00 | 20,10 | 19,65 | 19,75 | -1,74% | - |
| 08.08.2024 | 19,50 | 20,10 | 19,40 | 20,10 | 2,81% | - |
| 07.08.2024 | 19,75 | 20,10 | 19,55 | 19,55 | 0,00% | - |
| 06.08.2024 | 19,70 | 19,95 | 19,45 | 19,55 | 0,00% | - |
| 05.08.2024 | 19,65 | 19,70 | 18,65 | 19,55 | -1,51% | - |
| 02.08.2024 | 20,30 | 20,40 | 19,45 | 19,85 | -3,17% | - |
| 01.08.2024 | 21,80 | 22,10 | 20,50 | 20,50 | -6,82% | - |
| 31.07.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 4,76% | 500,00 |
| 30.07.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -2,78% | 100,00 |
| 29.07.2024 | 22,20 | 22,20 | 21,60 | 21,60 | -0,92% | 625,00 |
| 26.07.2024 | 21,20 | 21,80 | 21,20 | 21,80 | 17,52% | 446,00 |
| 25.07.2024 | 18,60 | 18,85 | 18,45 | 18,55 | 0,27% | - |
| 24.07.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -2,37% | 55,00 |
| 23.07.2024 | 19,45 | 19,55 | 18,85 | 18,95 | -2,57% | - |
| 22.07.2024 | 18,95 | 19,45 | 18,85 | 19,45 | 2,64% | - |
| 19.07.2024 | 19,15 | 19,20 | 18,85 | 18,95 | -0,79% | - |
| 18.07.2024 | 19,75 | 19,95 | 19,10 | 19,10 | -3,29% | - |
| 17.07.2024 | 19,70 | 19,95 | 19,45 | 19,75 | 2,86% | - |
| 16.07.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -1,03% | 1,00 |
| 15.07.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 1,31% | 2,00 |
| 12.07.2024 | 18,85 | 19,15 | 18,55 | 19,15 | 1,59% | - |
| 11.07.2024 | 18,50 | 18,95 | 18,35 | 18,85 | 1,62% | - |
| 10.07.2024 | 18,35 | 18,55 | 18,30 | 18,55 | 0,82% | - |
| 09.07.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -0,81% | 34,00 |
| 08.07.2024 | 18,45 | 18,65 | 18,40 | 18,55 | 0,54% | - |
| 05.07.2024 | 18,50 | 18,80 | 18,35 | 18,45 | -0,54% | - |
| 04.07.2024 | 18,55 | 18,60 | 18,50 | 18,55 | 0,27% | - |
| 03.07.2024 | 18,75 | 18,85 | 18,50 | 18,50 | -1,33% | - |
| 02.07.2024 | 18,60 | 18,85 | 18,55 | 18,75 | -2,85% | - |
| 01.07.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 0,78% | 6,00 |