11,150€
2,29%
Echtzeit-Aktienkurs International Game Technology PLC
Bid:
Ask:
Aktienkurse zur International Game Technology PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 10,95 | 11,25 | 10,95 | 11,15 | 3,24% | - |
| 15.04.2026 | 10,80 | 10,80 | 10,80 | 10,80 | 1,89% | 200,00 |
| 14.04.2026 | 10,60 | 10,60 | 10,60 | 10,60 | 0,47% | 117,00 |
| 13.04.2026 | 10,45 | 10,55 | 10,25 | 10,55 | -1,40% | - |
| 10.04.2026 | 10,70 | 10,70 | 10,70 | 10,70 | 2,88% | 56,00 |
| 09.04.2026 | 10,50 | 10,50 | 10,40 | 10,40 | -5,45% | 13,00 |
| 08.04.2026 | 10,90 | 11,00 | 10,90 | 11,00 | 0,92% | 550,00 |
| 07.04.2026 | 10,90 | 10,90 | 10,90 | 10,90 | -0,46% | 900,00 |
| 02.04.2026 | 11,00 | 11,25 | 10,65 | 10,95 | 0,46% | - |
| 01.04.2026 | 11,20 | 11,20 | 10,90 | 10,90 | -2,68% | 29,00 |
| 31.03.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 1,82% | 31,00 |
| 30.03.2026 | 11,00 | 11,00 | 11,00 | 11,00 | 0,46% | 1.800,00 |
| 27.03.2026 | 11,15 | 11,15 | 10,85 | 10,95 | -1,79% | - |
| 26.03.2026 | 11,15 | 11,15 | 11,15 | 11,15 | -1,33% | - |
| 24.03.2026 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | 93,00 |
| 23.03.2026 | 11,00 | 11,40 | 11,00 | 11,40 | 3,17% | 2,00 |
| 20.03.2026 | 11,15 | 11,20 | 10,95 | 11,05 | 2,31% | - |
| 19.03.2026 | 11,20 | 11,20 | 10,80 | 10,80 | -3,57% | 475,00 |
| 18.03.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 0,45% | 2,00 |
| 16.03.2026 | 11,15 | 11,15 | 11,05 | 11,15 | 0,90% | - |
| 13.03.2026 | 10,95 | 11,15 | 10,95 | 11,05 | -0,45% | - |
| 11.03.2026 | 11,10 | 11,10 | 11,10 | 11,10 | -1,77% | 427,00 |
| 09.03.2026 | 11,60 | 11,60 | 11,30 | 11,30 | -3,42% | 180,00 |
| 06.03.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 0,43% | 100,00 |
| 05.03.2026 | 11,65 | 11,80 | 11,55 | 11,65 | 0,00% | - |
| 04.03.2026 | 11,50 | 11,80 | 11,45 | 11,65 | 4,02% | - |
| 03.03.2026 | 11,20 | 11,20 | 11,20 | 11,20 | -3,45% | 1,00 |
| 02.03.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 1,75% | 22,00 |
| 27.02.2026 | 11,40 | 11,40 | 11,40 | 11,40 | -4,20% | 200,00 |
| 26.02.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 3,03% | 2,00 |
| 25.02.2026 | 11,60 | 11,75 | 11,25 | 11,55 | 5,96% | - |
| 24.02.2026 | 10,90 | 10,90 | 10,90 | 10,90 | -2,68% | 1,00 |
| 23.02.2026 | 11,50 | 11,50 | 11,20 | 11,20 | -3,45% | 175,00 |
| 20.02.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 2,65% | 1.730,00 |
| 19.02.2026 | 11,30 | 11,30 | 11,30 | 11,30 | -2,59% | 1,00 |
| 18.02.2026 | 11,40 | 11,60 | 11,40 | 11,60 | 2,20% | 2.003,00 |
| 17.02.2026 | 11,30 | 11,45 | 11,25 | 11,35 | 0,00% | - |
| 13.02.2026 | 11,40 | 11,45 | 11,25 | 11,35 | -0,44% | - |
| 12.02.2026 | 11,90 | 11,90 | 11,40 | 11,40 | -6,17% | 450,00 |
| 10.02.2026 | 12,00 | 12,15 | 11,95 | 12,15 | 0,83% | - |
| 09.02.2026 | 12,10 | 12,10 | 12,05 | 12,05 | -1,23% | - |
| 04.02.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -0,41% | 521,00 |
| 02.02.2026 | 12,10 | 12,35 | 12,10 | 12,25 | 0,82% | - |
| 30.01.2026 | 11,80 | 12,15 | 11,70 | 12,15 | 3,85% | - |
| 29.01.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -3,31% | 573,00 |
| 28.01.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 2,54% | 2,00 |
| 27.01.2026 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | 103,00 |
| 26.01.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -2,46% | 200,00 |
| 23.01.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | 1,00 |
| 22.01.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 1,68% | 201,00 |
| 20.01.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -3,25% | 40,00 |
| 19.01.2026 | 12,20 | 12,30 | 12,20 | 12,30 | -0,81% | 225,00 |
| 16.01.2026 | 12,40 | 12,40 | 12,40 | 12,40 | -2,36% | 170,00 |
| 15.01.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 1,60% | 2,00 |
| 13.01.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -3,10% | 142,00 |
| 12.01.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | 914,00 |
| 09.01.2026 | 12,90 | 12,90 | 12,80 | 12,80 | -2,66% | 66,00 |
| 08.01.2026 | 12,80 | 13,15 | 12,80 | 13,15 | 1,15% | - |
| 07.01.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -1,89% | 275,00 |
| 06.01.2026 | 13,20 | 13,25 | 13,20 | 13,25 | 1,15% | - |
| 05.01.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | 157,00 |
| 02.01.2026 | 13,00 | 13,10 | 13,00 | 13,10 | 0,77% | 285,00 |
| 30.12.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | 95,00 |
| 29.12.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -5,07% | 100,00 |
| 23.12.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | 1,00 |
| 22.12.2025 | 14,00 | 14,00 | 13,70 | 13,70 | 1,48% | 47,00 |
| 19.12.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | 250,00 |
| 17.12.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -0,37% | 40,00 |
| 16.12.2025 | 13,60 | 13,70 | 13,35 | 13,35 | -3,96% | - |
| 15.12.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | 2,00 |
| 12.12.2025 | 13,90 | 14,00 | 13,90 | 14,00 | 3,32% | 257,00 |
| 11.12.2025 | 13,20 | 13,55 | 13,20 | 13,55 | 1,88% | - |
| 10.12.2025 | 13,40 | 13,40 | 13,30 | 13,30 | 5,56% | 348,00 |
| 09.12.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -3,82% | 4,00 |
| 08.12.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 1,55% | 2,00 |
| 04.12.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -1,53% | 2,00 |
| 03.12.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -1,87% | 40,00 |
| 02.12.2025 | 13,50 | 13,50 | 13,25 | 13,35 | -1,48% | - |
| 01.12.2025 | 13,45 | 13,55 | 13,35 | 13,55 | 0,37% | - |
| 28.11.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -2,17% | 646,00 |
| 26.11.2025 | 13,80 | 13,90 | 13,75 | 13,80 | 3,76% | - |
| 25.11.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -2,21% | 1,00 |
| 24.11.2025 | 14,10 | 14,10 | 13,60 | 13,60 | -0,73% | 741,00 |
| 21.11.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 1,11% | 20,00 |
| 19.11.2025 | 13,60 | 13,70 | 13,45 | 13,55 | -1,81% | - |
| 18.11.2025 | 14,00 | 14,10 | 13,70 | 13,80 | -1,78% | 402,00 |
| 17.11.2025 | 14,25 | 14,45 | 13,95 | 14,05 | -1,40% | - |
| 14.11.2025 | 14,25 | 14,40 | 14,05 | 14,25 | -0,70% | - |
| 12.11.2025 | 14,55 | 14,75 | 14,35 | 14,35 | -1,37% | - |
| 11.11.2025 | 14,65 | 14,65 | 14,45 | 14,55 | -1,02% | - |
| 06.11.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 1,03% | 97,00 |
| 04.11.2025 | 14,30 | 15,25 | 14,00 | 14,55 | 1,39% | - |
| 03.11.2025 | 14,45 | 14,60 | 14,25 | 14,35 | -0,69% | - |
| 31.10.2025 | 14,45 | 14,45 | 14,45 | 14,45 | 0,00% | - |
| 27.10.2025 | 14,40 | 14,65 | 14,35 | 14,45 | 1,05% | - |
| 24.10.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | 69,00 |
| 23.10.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,35% | 347,00 |
| 22.10.2025 | 14,45 | 14,65 | 14,25 | 14,35 | -0,35% | - |
| 20.10.2025 | 14,60 | 14,60 | 14,40 | 14,40 | 1,41% | 1.441,00 |
| 17.10.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -2,41% | 1,00 |