9,650€
4,89%
Echtzeit-Aktienkurs International Game Technology PLC
Bid:
Ask:
Aktienkurse zur International Game Technology PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 9,45 | 9,50 | 9,45 | 9,50 | 3,26% | - |
| 28.05.2026 | 9,40 | 9,40 | 9,20 | 9,20 | -1,60% | - |
| 27.05.2026 | 9,35 | 9,35 | 9,35 | 9,35 | -0,53% | - |
| 26.05.2026 | 9,55 | 9,55 | 9,40 | 9,40 | -1,57% | - |
| 25.05.2026 | 9,55 | 9,55 | 9,55 | 9,55 | -0,52% | - |
| 22.05.2026 | 9,40 | 9,60 | 9,20 | 9,60 | 9,09% | 500,00 |
| 21.05.2026 | 9,00 | 9,00 | 8,80 | 8,80 | -0,56% | - |
| 20.05.2026 | 9,05 | 9,05 | 8,85 | 8,85 | -2,21% | - |
| 19.05.2026 | 9,20 | 9,20 | 9,05 | 9,05 | 0,56% | - |
| 18.05.2026 | 9,00 | 9,00 | 9,00 | 9,00 | -2,70% | - |
| 15.05.2026 | 9,35 | 9,35 | 9,25 | 9,25 | -3,14% | - |
| 14.05.2026 | 9,25 | 9,55 | 9,25 | 9,55 | 3,80% | 3.046,00 |
| 13.05.2026 | 9,70 | 9,70 | 9,20 | 9,20 | -8,91% | - |
| 12.05.2026 | 10,70 | 10,70 | 10,10 | 10,10 | -4,72% | - |
| 11.05.2026 | 10,90 | 10,90 | 10,60 | 10,60 | -0,93% | - |
| 08.05.2026 | 10,70 | 10,70 | 10,70 | 10,70 | 0,94% | - |
| 07.05.2026 | 10,60 | 10,60 | 10,60 | 10,60 | 1,92% | - |
| 06.05.2026 | 10,50 | 10,50 | 10,40 | 10,40 | 0,00% | - |
| 05.05.2026 | 10,40 | 10,40 | 10,40 | 10,40 | 0,00% | - |
| 04.05.2026 | 10,70 | 10,70 | 10,40 | 10,40 | -3,70% | - |
| 30.04.2026 | 10,90 | 10,90 | 10,80 | 10,80 | 0,00% | - |
| 29.04.2026 | 10,90 | 10,90 | 10,80 | 10,80 | 0,93% | - |
| 28.04.2026 | 10,80 | 10,80 | 10,70 | 10,70 | -0,93% | - |
| 27.04.2026 | 10,80 | 10,80 | 10,80 | 10,80 | 1,89% | - |
| 24.04.2026 | 10,80 | 10,80 | 10,60 | 10,60 | 0,00% | - |
| 23.04.2026 | 10,60 | 10,60 | 10,60 | 10,60 | -1,85% | - |
| 22.04.2026 | 11,10 | 11,10 | 10,80 | 10,80 | 0,93% | - |
| 21.04.2026 | 10,90 | 11,00 | 10,50 | 10,70 | -0,93% | 3.500,00 |
| 20.04.2026 | 10,90 | 10,90 | 10,80 | 10,80 | 0,93% | - |
| 17.04.2026 | 10,80 | 10,80 | 10,70 | 10,70 | 0,00% | - |
| 16.04.2026 | 10,90 | 10,90 | 10,70 | 10,70 | 0,00% | - |
| 15.04.2026 | 10,70 | 10,70 | 10,70 | 10,70 | 2,88% | - |
| 14.04.2026 | 10,40 | 10,40 | 10,40 | 10,40 | 4,00% | - |
| 13.04.2026 | 10,30 | 10,30 | 10,00 | 10,00 | -1,96% | - |
| 10.04.2026 | 10,70 | 10,70 | 10,20 | 10,20 | -4,67% | 10,00 |
| 09.04.2026 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 08.04.2026 | 10,60 | 11,40 | 10,60 | 10,70 | 1,90% | 910,00 |
| 07.04.2026 | 10,70 | 11,40 | 10,50 | 10,50 | -2,78% | 3.900,00 |
| 02.04.2026 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | - |
| 01.04.2026 | 10,90 | 10,90 | 10,70 | 10,70 | 0,94% | - |
| 31.03.2026 | 10,80 | 10,80 | 10,60 | 10,60 | -0,93% | - |
| 30.03.2026 | 11,00 | 11,00 | 10,70 | 10,70 | -3,60% | - |
| 27.03.2026 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 26.03.2026 | 11,10 | 11,10 | 11,10 | 11,10 | -0,89% | - |
| 25.03.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 24.03.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 2,75% | - |
| 23.03.2026 | 10,90 | 10,90 | 10,90 | 10,90 | 1,87% | - |
| 20.03.2026 | 11,10 | 11,10 | 10,70 | 10,70 | 0,00% | - |
| 19.03.2026 | 10,80 | 10,80 | 10,70 | 10,70 | 0,00% | - |
| 18.03.2026 | 11,10 | 11,10 | 10,70 | 10,70 | -1,83% | - |
| 17.03.2026 | 11,00 | 11,00 | 10,90 | 10,90 | 1,87% | - |
| 16.03.2026 | 11,10 | 11,10 | 10,70 | 10,70 | -0,93% | - |
| 13.03.2026 | 10,90 | 10,90 | 10,80 | 10,80 | 0,93% | - |
| 12.03.2026 | 11,10 | 11,10 | 10,70 | 10,70 | -0,93% | - |
| 11.03.2026 | 10,90 | 10,90 | 10,80 | 10,80 | 0,93% | - |
| 10.03.2026 | 11,40 | 11,40 | 10,70 | 10,70 | -0,93% | - |
| 09.03.2026 | 11,20 | 11,20 | 10,80 | 10,80 | -3,57% | - |
| 06.03.2026 | 11,70 | 11,70 | 11,20 | 11,20 | 0,00% | - |
| 05.03.2026 | 11,50 | 11,50 | 11,20 | 11,20 | -0,88% | - |
| 04.03.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 2,73% | - |
| 03.03.2026 | 11,20 | 11,20 | 11,00 | 11,00 | -0,90% | - |
| 02.03.2026 | 11,20 | 11,20 | 11,10 | 11,10 | 0,00% | - |
| 27.02.2026 | 11,40 | 11,40 | 11,10 | 11,10 | -1,77% | - |
| 26.02.2026 | 11,50 | 11,50 | 11,30 | 11,30 | 1,80% | - |
| 25.02.2026 | 11,40 | 11,40 | 11,10 | 11,10 | -0,89% | - |
| 24.02.2026 | 10,90 | 11,20 | 10,90 | 11,20 | 1,82% | - |
| 23.02.2026 | 11,20 | 11,20 | 11,00 | 11,00 | -3,51% | - |
| 20.02.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 19.02.2026 | 11,30 | 11,40 | 11,30 | 11,40 | -0,87% | - |
| 18.02.2026 | 11,20 | 11,50 | 11,20 | 11,50 | 1,77% | - |
| 17.02.2026 | 11,20 | 11,30 | 11,20 | 11,30 | 0,89% | - |
| 16.02.2026 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | - |
| 13.02.2026 | 11,20 | 11,30 | 11,20 | 11,30 | -5,04% | - |
| 12.02.2026 | 11,80 | 11,90 | 11,80 | 11,90 | -1,65% | - |
| 11.02.2026 | 11,90 | 12,10 | 11,90 | 12,10 | 1,68% | - |
| 10.02.2026 | 11,80 | 11,90 | 11,80 | 11,90 | 0,85% | - |
| 09.02.2026 | 11,90 | 11,90 | 11,80 | 11,80 | -0,84% | - |
| 06.02.2026 | 11,80 | 11,90 | 11,80 | 11,90 | -1,65% | - |
| 05.02.2026 | 12,00 | 12,10 | 12,00 | 12,10 | -0,82% | - |
| 04.02.2026 | 11,80 | 12,20 | 11,80 | 12,20 | 1,67% | - |
| 03.02.2026 | 12,10 | 12,10 | 12,00 | 12,00 | -1,64% | - |
| 02.02.2026 | 11,90 | 12,20 | 11,90 | 12,20 | 4,27% | - |
| 30.01.2026 | 11,60 | 11,70 | 11,60 | 11,70 | 0,86% | - |
| 29.01.2026 | 11,50 | 11,60 | 11,50 | 11,60 | -1,69% | - |
| 28.01.2026 | 11,70 | 11,80 | 11,70 | 11,80 | 0,85% | - |
| 27.01.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -1,68% | - |
| 26.01.2026 | 11,70 | 11,90 | 11,70 | 11,90 | 0,00% | - |
| 23.01.2026 | 11,80 | 11,90 | 11,80 | 11,90 | -1,65% | - |
| 22.01.2026 | 11,80 | 12,10 | 11,80 | 12,10 | 2,54% | - |
| 21.01.2026 | 11,70 | 11,80 | 11,70 | 11,80 | -1,67% | - |
| 20.01.2026 | 11,80 | 12,00 | 11,80 | 12,00 | 0,00% | - |
| 19.01.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -2,44% | - |
| 16.01.2026 | 12,40 | 12,40 | 12,30 | 12,30 | -1,60% | - |
| 15.01.2026 | 12,30 | 12,50 | 12,30 | 12,50 | 0,00% | - |
| 14.01.2026 | 12,40 | 12,50 | 12,40 | 12,50 | -1,57% | - |
| 13.01.2026 | 12,60 | 12,70 | 12,60 | 12,70 | -0,78% | - |
| 12.01.2026 | 12,70 | 13,70 | 12,70 | 12,80 | -0,78% | 600,00 |
| 09.01.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 08.01.2026 | 12,60 | 12,90 | 12,60 | 12,90 | -1,53% | - |
| 07.01.2026 | 13,20 | 13,20 | 13,10 | 13,10 | -0,76% | - |