16,450€
-3,24%
Echtzeit-Aktienkurs International Game Technology PLC
Bid:
Ask:
Aktienkurse zur International Game Technology PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 16,65 | 16,70 | 16,35 | 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% | - |
| 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% | - |