18,950€
-0,26%
Echtzeit-Aktienkurs International Game Technology PLC
Bid:
Ask:
Aktienkurse zur International Game Technology PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
16.05.2024 | 18,90 | 19,35 | 18,85 | 18,95 | -0,26% | - |
15.05.2024 | 19,20 | 19,20 | 19,00 | 19,00 | -1,55% | 53,00 |
14.05.2024 | 19,70 | 19,70 | 19,30 | 19,30 | 4,04% | 440,00 |
13.05.2024 | 18,70 | 19,00 | 18,55 | 18,55 | -0,54% | - |
10.05.2024 | 18,70 | 18,75 | 18,35 | 18,65 | 0,54% | - |
09.05.2024 | 18,70 | 18,75 | 18,45 | 18,55 | -2,88% | - |
08.05.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 1,33% | 43,00 |
07.05.2024 | 18,40 | 18,95 | 18,35 | 18,85 | 2,17% | - |
06.05.2024 | 18,65 | 18,90 | 18,35 | 18,45 | -1,07% | - |
03.05.2024 | 18,65 | 18,90 | 18,50 | 18,65 | 0,27% | - |
02.05.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | 160,00 |
30.04.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -1,85% | 160,00 |
29.04.2024 | 19,00 | 19,25 | 18,95 | 18,95 | 0,00% | - |
26.04.2024 | 18,75 | 19,05 | 18,70 | 18,95 | 0,53% | - |
25.04.2024 | 19,15 | 19,25 | 18,75 | 18,85 | -2,08% | - |
24.04.2024 | 19,15 | 19,30 | 18,95 | 19,25 | 2,39% | - |
23.04.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -1,83% | 108,00 |
22.04.2024 | 19,00 | 19,25 | 18,85 | 19,15 | 1,06% | - |
19.04.2024 | 18,65 | 18,95 | 18,55 | 18,95 | 1,07% | - |
18.04.2024 | 18,75 | 19,10 | 18,55 | 18,75 | 0,00% | - |
17.04.2024 | 19,05 | 19,35 | 18,75 | 18,75 | -1,57% | - |
16.04.2024 | 18,65 | 19,35 | 18,40 | 19,05 | 0,26% | - |
15.04.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 1,33% | 1,00 |
12.04.2024 | 19,45 | 19,65 | 18,75 | 18,75 | -3,35% | - |
11.04.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,26% | 165,00 |
10.04.2024 | 19,80 | 19,90 | 19,00 | 19,35 | -2,52% | - |
09.04.2024 | 19,65 | 20,10 | 19,60 | 19,85 | 1,02% | - |
08.04.2024 | 19,60 | 19,95 | 19,55 | 19,65 | 0,00% | - |
05.04.2024 | 19,65 | 20,10 | 19,55 | 19,65 | 0,00% | - |
04.04.2024 | 20,40 | 20,60 | 19,55 | 19,65 | -3,20% | - |
03.04.2024 | 20,00 | 20,50 | 19,95 | 20,30 | 0,50% | - |
02.04.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | 150,00 |
28.03.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -1,46% | 11,00 |
27.03.2024 | 19,80 | 20,50 | 19,75 | 20,50 | 3,80% | - |
26.03.2024 | 19,80 | 20,10 | 19,65 | 19,75 | -0,50% | - |
25.03.2024 | 19,50 | 20,10 | 19,50 | 19,85 | -0,25% | - |
22.03.2024 | 20,60 | 20,70 | 19,75 | 19,90 | -4,33% | - |
21.03.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 3,48% | 28,00 |
20.03.2024 | 19,05 | 20,30 | 18,95 | 20,10 | 5,51% | - |
19.03.2024 | 18,65 | 19,15 | 18,55 | 19,05 | 2,14% | - |
18.03.2024 | 18,80 | 19,10 | 18,35 | 18,65 | -3,37% | - |
15.03.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 1,58% | 1,00 |
14.03.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -4,28% | 31,00 |
13.03.2024 | 21,50 | 21,70 | 19,75 | 19,85 | -8,94% | - |
12.03.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -4,39% | 80,00 |
11.03.2024 | 22,90 | 23,10 | 22,70 | 22,80 | -0,44% | - |
08.03.2024 | 23,00 | 23,30 | 22,70 | 22,90 | 2,23% | - |
07.03.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -1,32% | 1,00 |
06.03.2024 | 22,70 | 22,90 | 22,30 | 22,70 | -0,87% | - |
05.03.2024 | 22,40 | 23,50 | 21,90 | 22,90 | -0,43% | - |
04.03.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -9,45% | 350,00 |
01.03.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | 1,00 |
29.02.2024 | 24,20 | 25,00 | 24,20 | 25,00 | 5,04% | 400,00 |
28.02.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,42% | 240,00 |
27.02.2024 | 23,50 | 23,90 | 23,50 | 23,70 | -1,25% | - |
26.02.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | 30,00 |
23.02.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 1,27% | 240,00 |
22.02.2024 | 23,90 | 24,10 | 23,70 | 23,70 | -0,84% | - |
21.02.2024 | 24,10 | 24,20 | 23,90 | 23,90 | 0,42% | - |
20.02.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -1,24% | 9,00 |
19.02.2024 | 24,20 | 24,30 | 24,10 | 24,10 | 0,00% | - |
16.02.2024 | 24,50 | 24,60 | 23,90 | 24,10 | -3,60% | - |
15.02.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | 1,00 |
14.02.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 1,23% | 200,00 |
13.02.2024 | 25,10 | 25,10 | 23,90 | 24,30 | -3,19% | - |
12.02.2024 | 24,70 | 25,30 | 24,70 | 25,10 | 1,62% | - |
09.02.2024 | 24,00 | 24,70 | 23,90 | 24,70 | 2,49% | - |
08.02.2024 | 24,10 | 24,30 | 24,00 | 24,10 | 0,00% | - |
07.02.2024 | 24,10 | 24,30 | 23,90 | 24,10 | 0,00% | - |
06.02.2024 | 23,90 | 24,50 | 23,80 | 24,10 | 0,84% | - |
05.02.2024 | 24,10 | 24,30 | 23,70 | 23,90 | -0,83% | - |
02.02.2024 | 24,30 | 24,50 | 23,90 | 24,10 | -0,82% | - |
01.02.2024 | 24,10 | 24,50 | 23,80 | 24,30 | 1,67% | - |
31.01.2024 | 24,50 | 24,70 | 23,90 | 23,90 | -2,45% | - |
30.01.2024 | 24,80 | 25,00 | 24,30 | 24,50 | -1,61% | - |
29.01.2024 | 24,50 | 24,90 | 24,30 | 24,90 | 2,05% | - |
26.01.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 2,52% | 162,00 |
25.01.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -1,24% | 1,00 |
24.01.2024 | 24,60 | 25,00 | 24,10 | 24,10 | -0,41% | - |
23.01.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,41% | 1,00 |
22.01.2024 | 23,90 | 24,40 | 23,90 | 24,10 | 0,84% | - |
19.01.2024 | 24,10 | 24,40 | 23,50 | 23,90 | -0,83% | - |
18.01.2024 | 23,50 | 24,10 | 23,50 | 24,10 | 1,69% | - |
17.01.2024 | 23,70 | 23,70 | 23,30 | 23,70 | 0,00% | - |
16.01.2024 | 23,50 | 23,70 | 23,00 | 23,70 | -0,42% | - |
15.01.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 1,28% | 1,00 |
12.01.2024 | 23,60 | 24,00 | 23,30 | 23,50 | 0,00% | - |
11.01.2024 | 23,50 | 23,80 | 23,10 | 23,50 | 0,00% | - |
10.01.2024 | 23,40 | 23,50 | 23,10 | 23,50 | 0,00% | - |
09.01.2024 | 23,80 | 23,80 | 22,90 | 23,50 | -0,84% | - |
08.01.2024 | 23,40 | 23,90 | 23,30 | 23,70 | 2,16% | - |
05.01.2024 | 23,40 | 23,40 | 23,20 | 23,20 | 1,75% | 100,00 |
04.01.2024 | 23,00 | 23,00 | 22,80 | 22,80 | -4,60% | 2.000,00 |
03.01.2024 | 25,00 | 25,20 | 23,90 | 23,90 | -4,78% | - |
02.01.2024 | 24,80 | 25,30 | 24,70 | 25,10 | 0,80% | - |
29.12.2023 | 24,90 | 25,10 | 24,90 | 24,90 | 1,22% | - |
28.12.2023 | 24,60 | 24,60 | 24,60 | 24,60 | -3,15% | 1,00 |
27.12.2023 | 25,40 | 25,40 | 25,40 | 25,40 | 1,20% | 1,00 |
22.12.2023 | 24,90 | 25,30 | 24,90 | 25,10 | 0,40% | - |
21.12.2023 | 25,00 | 25,00 | 25,00 | 25,00 | 0,40% | 20,00 |