18,550€
-3,89%
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 | 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% | - |
| 15.10.2024 | 18,70 | 18,70 | 18,50 | 18,50 | 1,65% | - |
| 14.10.2024 | 18,50 | 18,50 | 18,20 | 18,20 | -1,62% | - |
| 11.10.2024 | 18,40 | 18,50 | 18,40 | 18,50 | 1,09% | - |
| 10.10.2024 | 18,50 | 18,50 | 18,30 | 18,30 | 1,10% | - |
| 09.10.2024 | 18,30 | 18,30 | 18,10 | 18,10 | 0,00% | - |
| 08.10.2024 | 18,40 | 18,40 | 18,10 | 18,10 | -1,63% | - |
| 07.10.2024 | 18,80 | 18,80 | 18,40 | 18,40 | -2,13% | - |
| 04.10.2024 | 18,60 | 18,80 | 18,60 | 18,80 | 0,53% | - |
| 03.10.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 1,08% | - |
| 02.10.2024 | 18,80 | 18,80 | 18,50 | 18,50 | -1,07% | - |
| 01.10.2024 | 19,00 | 19,00 | 18,70 | 18,70 | -1,58% | - |
| 30.09.2024 | 19,30 | 19,30 | 19,00 | 19,00 | -1,04% | - |
| 27.09.2024 | 19,40 | 19,40 | 19,20 | 19,20 | -0,52% | - |
| 26.09.2024 | 18,90 | 19,30 | 18,90 | 19,30 | 3,76% | - |
| 25.09.2024 | 18,80 | 18,80 | 18,60 | 18,60 | -2,62% | - |
| 24.09.2024 | 19,30 | 19,30 | 19,10 | 19,10 | -0,52% | - |
| 23.09.2024 | 19,30 | 19,30 | 19,20 | 19,20 | 0,00% | - |
| 20.09.2024 | 19,50 | 19,50 | 19,20 | 19,20 | -2,04% | - |
| 19.09.2024 | 19,70 | 19,70 | 19,60 | 19,60 | 1,03% | - |
| 18.09.2024 | 19,50 | 19,50 | 19,40 | 19,40 | -0,51% | - |
| 17.09.2024 | 19,30 | 19,50 | 19,30 | 19,50 | 1,56% | - |
| 16.09.2024 | 19,40 | 19,40 | 19,20 | 19,20 | -1,03% | - |
| 13.09.2024 | 19,30 | 19,40 | 19,30 | 19,40 | 1,04% | - |
| 12.09.2024 | 19,30 | 19,30 | 19,20 | 19,20 | 1,05% | - |
| 11.09.2024 | 19,20 | 19,20 | 19,00 | 19,00 | -1,04% | - |
| 10.09.2024 | 19,40 | 19,40 | 19,20 | 19,20 | -1,54% | - |
| 09.09.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -0,51% | - |
| 06.09.2024 | 19,50 | 19,60 | 19,50 | 19,60 | 1,55% | - |
| 05.09.2024 | 19,50 | 19,50 | 19,30 | 19,30 | -0,52% | - |
| 04.09.2024 | 19,50 | 19,50 | 19,40 | 19,40 | -1,52% | - |
| 03.09.2024 | 20,00 | 20,00 | 19,70 | 19,70 | -2,48% | - |
| 02.09.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 2,02% | - |
| 30.08.2024 | 20,20 | 20,20 | 19,80 | 19,80 | 1,02% | - |
| 29.08.2024 | 19,70 | 19,70 | 19,60 | 19,60 | 1,03% | - |
| 28.08.2024 | 19,70 | 19,70 | 19,40 | 19,40 | -1,02% | - |
| 27.08.2024 | 19,70 | 19,70 | 19,60 | 19,60 | -0,51% | - |
| 26.08.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 1,55% | - |
| 23.08.2024 | 19,50 | 19,50 | 19,40 | 19,40 | 0,00% | - |
| 22.08.2024 | 19,60 | 19,60 | 19,40 | 19,40 | 0,00% | - |
| 21.08.2024 | 19,30 | 19,40 | 19,30 | 19,40 | 0,52% | - |
| 20.08.2024 | 19,70 | 19,70 | 19,30 | 19,30 | -1,53% | - |
| 19.08.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | - |
| 16.08.2024 | 19,80 | 19,80 | 19,60 | 19,60 | -0,51% | - |
| 15.08.2024 | 19,30 | 19,70 | 19,30 | 19,70 | 2,07% | - |
| 14.08.2024 | 19,40 | 19,40 | 19,30 | 19,30 | 0,52% | - |
| 13.08.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -1,03% | - |
| 12.08.2024 | 19,70 | 19,70 | 19,40 | 19,40 | -1,02% | - |
| 09.08.2024 | 19,90 | 19,90 | 19,60 | 19,60 | 0,00% | - |
| 08.08.2024 | 19,40 | 19,60 | 19,40 | 19,60 | -1,01% | - |
| 07.08.2024 | 19,60 | 19,80 | 19,60 | 19,80 | 1,02% | - |
| 06.08.2024 | 19,50 | 19,60 | 19,50 | 19,60 | 4,81% | - |
| 05.08.2024 | 19,30 | 19,30 | 18,70 | 18,70 | -7,43% | - |
| 02.08.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -3,81% | - |
| 01.08.2024 | 21,60 | 21,60 | 21,00 | 21,00 | -0,94% | - |
| 31.07.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 2,91% | - |
| 30.07.2024 | 21,60 | 21,60 | 20,60 | 20,60 | -3,74% | 100,00 |
| 29.07.2024 | 21,80 | 21,80 | 21,40 | 21,40 | 2,88% | - |
| 26.07.2024 | 18,50 | 21,80 | 18,50 | 20,80 | 13,66% | 100,00 |
| 25.07.2024 | 18,50 | 18,50 | 18,30 | 18,30 | -0,54% | - |
| 24.07.2024 | 18,80 | 18,80 | 18,40 | 18,40 | -2,65% | - |
| 23.07.2024 | 19,30 | 19,30 | 18,90 | 18,90 | 1,61% | - |
| 22.07.2024 | 18,80 | 18,80 | 18,60 | 18,60 | -0,53% | - |
| 19.07.2024 | 19,00 | 19,00 | 18,70 | 18,70 | -4,10% | - |
| 18.07.2024 | 19,60 | 19,60 | 19,50 | 19,50 | -0,51% | - |
| 17.07.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 2,08% | - |
| 16.07.2024 | 19,30 | 19,30 | 19,20 | 19,20 | 2,13% | - |
| 15.07.2024 | 19,00 | 19,00 | 18,80 | 18,80 | 0,53% | - |
| 12.07.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 1,63% | - |
| 11.07.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 1,10% | - |
| 10.07.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -1,09% | - |
| 09.07.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 0,55% | - |
| 08.07.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -0,54% | - |
| 05.07.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 04.07.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -1,08% | - |
| 03.07.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | - |
| 02.07.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -2,12% | - |
| 01.07.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 1,07% | - |