13,900€
-8,85%
Echtzeit-Aktienkurs International Game Technology PLC
Bid:
Ask:
Aktienkurse zur International Game Technology PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 01.04.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 2,70% | 2,00 |
| 31.03.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -1,33% | 100,00 |
| 28.03.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -2,60% | 100,00 |
| 27.03.2025 | 15,60 | 15,60 | 15,30 | 15,40 | -1,91% | 661,00 |
| 26.03.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | 154,00 |
| 25.03.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -0,95% | 600,00 |
| 24.03.2025 | 15,80 | 16,00 | 15,65 | 15,75 | 0,00% | - |
| 21.03.2025 | 15,80 | 16,00 | 15,35 | 15,75 | 0,00% | - |
| 20.03.2025 | 15,95 | 16,05 | 15,70 | 15,75 | 0,96% | - |
| 19.03.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -3,11% | 325,00 |
| 18.03.2025 | 15,80 | 16,10 | 15,80 | 16,10 | 6,62% | 131,00 |
| 17.03.2025 | 15,40 | 15,40 | 15,10 | 15,10 | 0,00% | 5,00 |
| 14.03.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -0,98% | 140,00 |
| 13.03.2025 | 15,45 | 15,75 | 15,15 | 15,25 | -1,29% | - |
| 12.03.2025 | 15,65 | 15,85 | 15,25 | 15,45 | -1,28% | - |
| 11.03.2025 | 16,10 | 16,40 | 15,55 | 15,65 | -3,69% | - |
| 10.03.2025 | 16,15 | 16,35 | 15,90 | 16,25 | -0,31% | - |
| 07.03.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -1,51% | 3,00 |
| 06.03.2025 | 16,60 | 16,65 | 16,25 | 16,55 | -0,30% | - |
| 05.03.2025 | 16,20 | 16,60 | 16,20 | 16,60 | 0,91% | 155,00 |
| 04.03.2025 | 16,90 | 16,90 | 16,25 | 16,45 | -4,91% | - |
| 03.03.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 1,17% | 3,00 |
| 28.02.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -3,39% | 117,00 |
| 27.02.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 1,43% | 20,00 |
| 26.02.2025 | 17,20 | 17,65 | 17,10 | 17,45 | 2,35% | - |
| 25.02.2025 | 17,00 | 17,15 | 16,15 | 17,05 | 0,00% | - |
| 24.02.2025 | 17,20 | 17,40 | 16,85 | 17,05 | -0,58% | - |
| 21.02.2025 | 17,35 | 17,65 | 17,05 | 17,15 | -1,44% | - |
| 20.02.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,29% | 125,00 |
| 19.02.2025 | 17,00 | 17,55 | 16,85 | 17,35 | 1,76% | - |
| 18.02.2025 | 16,70 | 17,15 | 16,55 | 17,05 | 2,10% | - |
| 17.02.2025 | 16,60 | 16,70 | 16,60 | 16,70 | 0,91% | - |
| 14.02.2025 | 16,40 | 16,55 | 16,15 | 16,55 | 1,22% | - |
| 13.02.2025 | 16,00 | 16,45 | 15,95 | 16,35 | 1,87% | - |
| 12.02.2025 | 16,15 | 16,15 | 15,95 | 16,05 | -0,31% | - |
| 11.02.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -1,83% | 124,00 |
| 10.02.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 1,55% | 88,00 |
| 07.02.2025 | 16,10 | 16,45 | 16,05 | 16,15 | 0,62% | - |
| 06.02.2025 | 16,30 | 16,55 | 16,05 | 16,05 | -1,23% | - |
| 05.02.2025 | 16,20 | 16,35 | 15,95 | 16,25 | -0,91% | - |
| 04.02.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 1,55% | 1,00 |
| 03.02.2025 | 16,40 | 16,50 | 15,95 | 16,15 | -1,82% | - |
| 31.01.2025 | 16,80 | 16,90 | 16,35 | 16,45 | -1,20% | - |
| 30.01.2025 | 16,60 | 17,05 | 16,45 | 16,65 | 1,22% | - |
| 29.01.2025 | 16,40 | 16,65 | 16,35 | 16,45 | 0,00% | - |
| 28.01.2025 | 16,10 | 16,55 | 16,10 | 16,45 | 1,86% | - |
| 27.01.2025 | 16,30 | 16,55 | 16,05 | 16,15 | -1,82% | - |
| 24.01.2025 | 16,35 | 16,45 | 16,15 | 16,45 | 0,61% | - |
| 23.01.2025 | 16,70 | 16,80 | 16,25 | 16,35 | -1,80% | - |
| 22.01.2025 | 16,70 | 17,15 | 16,45 | 16,65 | 0,30% | - |
| 21.01.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 1,22% | 300,00 |
| 20.01.2025 | 16,70 | 16,70 | 16,40 | 16,40 | -1,50% | - |
| 17.01.2025 | 16,75 | 16,90 | 16,65 | 16,65 | -0,60% | - |
| 16.01.2025 | 17,00 | 17,30 | 16,45 | 16,75 | -1,76% | - |
| 15.01.2025 | 17,00 | 17,25 | 16,95 | 17,05 | 0,00% | - |
| 14.01.2025 | 16,90 | 17,15 | 16,85 | 17,05 | 1,19% | - |
| 13.01.2025 | 17,00 | 17,05 | 16,75 | 16,85 | -1,17% | - |
| 10.01.2025 | 17,20 | 17,25 | 16,90 | 17,05 | -0,87% | - |
| 09.01.2025 | 17,20 | 17,20 | 17,10 | 17,20 | 0,29% | - |
| 08.01.2025 | 17,20 | 17,35 | 17,05 | 17,15 | 0,00% | - |
| 07.01.2025 | 16,90 | 17,25 | 16,85 | 17,15 | 1,18% | - |
| 06.01.2025 | 16,90 | 17,25 | 16,75 | 16,95 | 0,00% | - |
| 03.01.2025 | 17,00 | 17,10 | 16,75 | 16,95 | 0,00% | - |
| 02.01.2025 | 17,10 | 17,35 | 16,95 | 16,95 | 4,63% | - |
| 30.12.2024 | 16,30 | 16,40 | 16,20 | 16,20 | -1,22% | - |
| 27.12.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | 600,00 |
| 23.12.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -0,30% | 300,00 |
| 20.12.2024 | 16,45 | 16,75 | 16,10 | 16,45 | 0,30% | - |
| 19.12.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -0,91% | 5,00 |
| 18.12.2024 | 17,10 | 17,35 | 16,55 | 16,55 | -2,93% | - |
| 17.12.2024 | 17,10 | 17,15 | 16,80 | 17,05 | 0,00% | - |
| 16.12.2024 | 17,80 | 18,15 | 16,95 | 17,05 | -4,48% | - |
| 13.12.2024 | 17,95 | 18,00 | 17,85 | 17,85 | -0,56% | - |
| 12.12.2024 | 18,15 | 18,35 | 17,95 | 17,95 | -1,64% | - |
| 11.12.2024 | 18,10 | 18,50 | 18,10 | 18,25 | 0,55% | - |
| 10.12.2024 | 18,45 | 18,75 | 18,15 | 18,15 | -2,16% | - |
| 09.12.2024 | 18,65 | 18,85 | 18,35 | 18,55 | -0,54% | - |
| 06.12.2024 | 18,40 | 18,75 | 18,35 | 18,65 | 1,63% | - |
| 05.12.2024 | 18,95 | 18,95 | 18,35 | 18,35 | -3,17% | - |
| 04.12.2024 | 18,95 | 19,30 | 18,65 | 18,95 | 0,00% | - |
| 03.12.2024 | 19,15 | 19,15 | 18,75 | 18,95 | -0,26% | - |
| 02.12.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 4,40% | 20,00 |
| 29.11.2024 | 18,30 | 18,60 | 18,05 | 18,20 | -0,82% | - |
| 28.11.2024 | 18,35 | 18,40 | 18,30 | 18,35 | 0,55% | - |
| 27.11.2024 | 18,35 | 18,65 | 18,15 | 18,25 | -0,27% | - |
| 26.11.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -0,81% | 160,00 |
| 25.11.2024 | 18,45 | 18,75 | 18,40 | 18,45 | -0,54% | - |
| 22.11.2024 | 18,15 | 18,65 | 18,05 | 18,55 | 2,20% | - |
| 21.11.2024 | 17,80 | 18,25 | 17,65 | 18,15 | 2,25% | - |
| 20.11.2024 | 17,85 | 18,15 | 17,65 | 17,75 | -0,56% | - |
| 19.11.2024 | 18,10 | 18,30 | 17,65 | 17,85 | -1,65% | - |
| 18.11.2024 | 18,55 | 18,55 | 18,05 | 18,15 | -4,47% | - |
| 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% | - |