15,550€
-3,72%
Echtzeit-Aktienkurs International Game Technology PLC
Bid:
Ask:
Aktienkurse zur International Game Technology PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 16,00 | 16,00 | 15,60 | 15,60 | -1,89% | - |
| 10.03.2025 | 16,10 | 16,10 | 15,90 | 15,90 | -1,24% | - |
| 07.03.2025 | 16,50 | 16,50 | 16,10 | 16,10 | 0,63% | - |
| 06.03.2025 | 16,50 | 16,50 | 16,00 | 16,00 | -1,84% | - |
| 05.03.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | - |
| 04.03.2025 | 16,80 | 16,80 | 16,20 | 16,20 | -2,99% | - |
| 03.03.2025 | 17,00 | 17,00 | 16,70 | 16,70 | -1,18% | - |
| 28.02.2025 | 17,10 | 17,10 | 16,90 | 16,90 | -1,74% | - |
| 27.02.2025 | 17,40 | 17,40 | 17,20 | 17,20 | 1,18% | - |
| 26.02.2025 | 17,10 | 17,10 | 17,00 | 17,00 | 4,94% | - |
| 25.02.2025 | 16,80 | 16,80 | 16,20 | 16,20 | -2,99% | - |
| 24.02.2025 | 17,10 | 17,10 | 16,70 | 16,70 | -2,34% | - |
| 21.02.2025 | 17,20 | 17,20 | 17,10 | 17,10 | 1,18% | - |
| 20.02.2025 | 17,20 | 17,20 | 16,90 | 16,90 | -0,59% | - |
| 19.02.2025 | 16,90 | 17,00 | 16,90 | 17,00 | 1,19% | - |
| 18.02.2025 | 16,60 | 16,80 | 16,60 | 16,80 | 1,82% | - |
| 17.02.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 2,48% | - |
| 14.02.2025 | 16,30 | 16,30 | 16,10 | 16,10 | 0,00% | - |
| 13.02.2025 | 15,90 | 16,10 | 15,90 | 16,10 | 1,90% | - |
| 12.02.2025 | 16,00 | 16,00 | 15,80 | 15,80 | -0,63% | - |
| 11.02.2025 | 16,10 | 16,10 | 15,90 | 15,90 | -0,62% | - |
| 10.02.2025 | 16,10 | 16,10 | 16,00 | 16,00 | 0,00% | - |
| 07.02.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |
| 06.02.2025 | 16,30 | 16,30 | 16,10 | 16,10 | 2,55% | - |
| 05.02.2025 | 16,10 | 16,10 | 15,70 | 15,70 | -1,26% | - |
| 04.02.2025 | 16,10 | 16,10 | 15,90 | 15,90 | 0,00% | - |
| 03.02.2025 | 16,30 | 16,30 | 15,90 | 15,90 | -4,22% | - |
| 31.01.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 1,84% | - |
| 30.01.2025 | 16,50 | 16,50 | 16,30 | 16,30 | 0,00% | - |
| 29.01.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 1,24% | - |
| 28.01.2025 | 16,00 | 16,10 | 16,00 | 16,10 | 0,00% | - |
| 27.01.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 1,26% | - |
| 24.01.2025 | 16,30 | 16,30 | 15,90 | 15,90 | -1,85% | - |
| 23.01.2025 | 16,60 | 16,60 | 16,20 | 16,20 | -0,61% | - |
| 22.01.2025 | 16,50 | 16,50 | 16,30 | 16,30 | -1,81% | - |
| 21.01.2025 | 16,50 | 16,60 | 16,50 | 16,60 | 0,00% | - |
| 20.01.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 17.01.2025 | 16,70 | 16,70 | 16,60 | 16,60 | 0,61% | - |
| 16.01.2025 | 16,90 | 16,90 | 16,50 | 16,50 | -1,79% | - |
| 15.01.2025 | 16,90 | 16,90 | 16,80 | 16,80 | 1,20% | - |
| 14.01.2025 | 16,80 | 16,80 | 16,60 | 16,60 | 0,00% | - |
| 13.01.2025 | 16,90 | 16,90 | 16,60 | 16,60 | -1,19% | - |
| 10.01.2025 | 17,10 | 17,10 | 16,80 | 16,80 | -1,75% | - |
| 09.01.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 1,18% | - |
| 08.01.2025 | 17,10 | 17,10 | 16,90 | 16,90 | 0,60% | - |
| 07.01.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | - |
| 06.01.2025 | 16,80 | 16,80 | 16,70 | 16,70 | 1,21% | - |
| 03.01.2025 | 16,90 | 16,90 | 16,50 | 16,50 | -2,37% | - |
| 02.01.2025 | 17,00 | 17,00 | 16,90 | 16,90 | 4,97% | - |
| 30.12.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -2,42% | - |
| 27.12.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 23.12.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
| 20.12.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | - |
| 19.12.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -2,94% | - |
| 18.12.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 17.12.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -3,95% | - |
| 16.12.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,57% | - |
| 13.12.2024 | 17,90 | 17,90 | 17,60 | 17,60 | -2,22% | - |
| 12.12.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 11.12.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 10.12.2024 | 18,40 | 18,40 | 18,00 | 18,00 | -2,70% | - |
| 09.12.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 1,09% | - |
| 06.12.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | - |
| 05.12.2024 | 18,80 | 18,80 | 18,50 | 18,50 | 0,00% | - |
| 04.12.2024 | 18,90 | 18,90 | 18,50 | 18,50 | -0,54% | - |
| 03.12.2024 | 19,00 | 19,00 | 18,60 | 18,60 | 2,20% | - |
| 02.12.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 1,11% | - |
| 29.11.2024 | 18,20 | 18,20 | 18,00 | 18,00 | -1,10% | - |
| 28.11.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -1,09% | - |
| 27.11.2024 | 18,20 | 18,40 | 18,20 | 18,40 | 3,95% | - |
| 26.11.2024 | 18,00 | 18,00 | 17,70 | 17,70 | -2,75% | - |
| 25.11.2024 | 18,40 | 18,40 | 18,20 | 18,20 | 0,00% | - |
| 22.11.2024 | 18,00 | 18,20 | 18,00 | 18,20 | 1,11% | - |
| 21.11.2024 | 17,90 | 18,05 | 17,45 | 18,00 | 2,86% | - |
| 20.11.2024 | 17,80 | 17,80 | 17,50 | 17,50 | 0,00% | - |
| 19.11.2024 | 18,00 | 18,00 | 17,50 | 17,50 | -2,78% | - |
| 18.11.2024 | 18,40 | 18,40 | 18,00 | 18,00 | -1,64% | - |
| 15.11.2024 | 18,60 | 18,60 | 18,30 | 18,30 | -5,18% | - |
| 14.11.2024 | 19,70 | 19,70 | 19,30 | 19,30 | -2,03% | - |
| 13.11.2024 | 19,50 | 19,70 | 19,50 | 19,70 | 0,51% | - |
| 12.11.2024 | 19,90 | 19,90 | 19,60 | 19,60 | 0,00% | - |
| 11.11.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 2,62% | - |
| 08.11.2024 | 19,50 | 19,50 | 19,10 | 19,10 | -1,55% | - |
| 07.11.2024 | 19,60 | 19,60 | 19,40 | 19,40 | -0,51% | - |
| 06.11.2024 | 19,30 | 19,50 | 19,30 | 19,50 | 6,56% | - |
| 05.11.2024 | 18,60 | 18,60 | 18,30 | 18,30 | -1,08% | - |
| 04.11.2024 | 18,70 | 18,70 | 18,50 | 18,50 | -0,54% | - |
| 01.11.2024 | 18,50 | 18,60 | 18,50 | 18,60 | 0,00% | - |
| 31.10.2024 | 19,00 | 19,00 | 18,60 | 18,60 | -3,63% | - |
| 30.10.2024 | 19,40 | 19,40 | 19,30 | 19,30 | 0,00% | - |
| 29.10.2024 | 19,40 | 19,40 | 19,30 | 19,30 | -0,52% | - |
| 28.10.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 1,57% | - |
| 25.10.2024 | 19,20 | 19,20 | 19,10 | 19,10 | 0,53% | - |
| 24.10.2024 | 18,90 | 19,00 | 18,90 | 19,00 | 3,26% | - |
| 23.10.2024 | 18,70 | 18,70 | 18,40 | 18,40 | -0,54% | - |
| 22.10.2024 | 18,60 | 18,60 | 18,50 | 18,50 | -1,07% | - |
| 21.10.2024 | 18,80 | 18,80 | 18,70 | 18,70 | 0,00% | - |
| 18.10.2024 | 18,90 | 18,90 | 18,70 | 18,70 | -0,53% | - |
| 17.10.2024 | 19,00 | 19,00 | 18,80 | 18,80 | 1,62% | - |
| 16.10.2024 | 18,60 | 18,60 | 18,50 | 18,50 | 0,00% | - |