10,950€
Echtzeit-Aktienkurs International Game Technology PLC
Bid:
Ask:
Aktienkurse zur International Game Technology PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 10,50 | 10,75 | 10,40 | 10,75 | 0,94% | - |
| 04.05.2026 | 11,05 | 11,15 | 10,50 | 10,65 | -4,91% | 275,00 |
| 30.04.2026 | 11,05 | 11,25 | 11,00 | 11,20 | 0,90% | 1.740,00 |
| 29.04.2026 | 11,05 | 11,15 | 10,95 | 11,10 | 0,00% | - |
| 28.04.2026 | 10,95 | 11,20 | 10,90 | 11,10 | 0,91% | - |
| 27.04.2026 | 10,95 | 11,25 | 10,85 | 11,00 | 0,00% | - |
| 24.04.2026 | 10,80 | 11,10 | 10,80 | 11,00 | 0,00% | - |
| 23.04.2026 | 10,75 | 11,00 | 10,65 | 11,00 | 1,85% | - |
| 22.04.2026 | 11,25 | 11,45 | 10,70 | 10,80 | -4,42% | - |
| 21.04.2026 | 11,10 | 11,30 | 10,95 | 11,30 | 1,80% | - |
| 20.04.2026 | 11,10 | 11,35 | 10,95 | 11,10 | -0,89% | - |
| 17.04.2026 | 10,95 | 11,25 | 10,80 | 11,20 | 2,75% | - |
| 16.04.2026 | 10,95 | 11,05 | 10,75 | 10,90 | 0,93% | - |
| 15.04.2026 | 10,65 | 10,95 | 10,55 | 10,80 | 1,89% | - |
| 14.04.2026 | 10,50 | 10,80 | 10,30 | 10,60 | 0,95% | 1.414,00 |
| 13.04.2026 | 10,55 | 10,55 | 10,25 | 10,50 | 0,00% | - |
| 10.04.2026 | 10,60 | 10,65 | 10,45 | 10,50 | -0,47% | - |
| 09.04.2026 | 10,75 | 10,75 | 10,40 | 10,55 | -1,40% | - |
| 08.04.2026 | 10,85 | 11,05 | 10,60 | 10,70 | 0,94% | - |
| 07.04.2026 | 10,70 | 10,95 | 10,55 | 10,60 | -3,64% | 750,00 |
| 02.04.2026 | 10,90 | 11,20 | 10,75 | 11,00 | 0,00% | - |
| 01.04.2026 | 11,10 | 11,25 | 10,85 | 11,00 | -0,45% | - |
| 31.03.2026 | 10,95 | 11,10 | 10,80 | 11,05 | 1,84% | - |
| 30.03.2026 | 11,10 | 11,45 | 10,85 | 10,85 | -1,36% | - |
| 27.03.2026 | 11,05 | 11,50 | 10,85 | 11,00 | -1,35% | 391,00 |
| 26.03.2026 | 11,15 | 11,50 | 11,05 | 11,15 | -0,45% | 17,00 |
| 25.03.2026 | 11,15 | 11,40 | 11,10 | 11,20 | -0,44% | - |
| 24.03.2026 | 11,25 | 11,35 | 11,05 | 11,25 | 0,00% | - |
| 23.03.2026 | 10,95 | 11,45 | 10,85 | 11,25 | 1,81% | - |
| 20.03.2026 | 11,15 | 11,25 | 10,95 | 11,05 | -0,90% | 58,00 |
| 19.03.2026 | 10,95 | 11,35 | 10,90 | 11,15 | 1,36% | - |
| 18.03.2026 | 11,05 | 11,15 | 10,95 | 11,00 | -0,45% | 6.720,00 |
| 17.03.2026 | 11,10 | 11,25 | 11,00 | 11,05 | -0,45% | - |
| 16.03.2026 | 11,20 | 11,20 | 11,00 | 11,10 | 0,00% | 14,00 |
| 13.03.2026 | 10,90 | 11,40 | 10,90 | 11,10 | 1,37% | - |
| 12.03.2026 | 11,20 | 11,25 | 10,75 | 10,95 | -2,67% | - |
| 11.03.2026 | 10,95 | 11,25 | 10,95 | 11,25 | 2,27% | - |
| 10.03.2026 | 11,50 | 11,50 | 10,90 | 11,00 | -3,93% | - |
| 09.03.2026 | 11,60 | 11,65 | 11,00 | 11,45 | -0,43% | 2.028,00 |
| 06.03.2026 | 11,75 | 11,85 | 11,45 | 11,50 | -2,54% | - |
| 05.03.2026 | 11,75 | 11,80 | 11,55 | 11,80 | 0,85% | - |
| 04.03.2026 | 11,60 | 11,80 | 11,45 | 11,70 | 0,86% | 300,00 |
| 03.03.2026 | 11,50 | 11,65 | 11,30 | 11,60 | 0,87% | 358,00 |
| 02.03.2026 | 11,50 | 11,65 | 11,15 | 11,50 | 0,00% | - |
| 27.02.2026 | 11,60 | 11,70 | 11,30 | 11,50 | -1,71% | - |
| 26.02.2026 | 11,70 | 11,75 | 11,55 | 11,70 | 0,00% | - |
| 25.02.2026 | 11,65 | 11,75 | 11,25 | 11,70 | 0,00% | - |
| 24.02.2026 | 11,10 | 11,70 | 11,05 | 11,70 | 5,88% | - |
| 23.02.2026 | 11,35 | 11,45 | 10,80 | 11,05 | -3,49% | 657,00 |
| 20.02.2026 | 11,60 | 11,65 | 11,35 | 11,45 | -0,87% | - |
| 19.02.2026 | 11,55 | 11,60 | 11,40 | 11,55 | 0,00% | - |
| 18.02.2026 | 11,30 | 11,70 | 11,30 | 11,55 | 1,76% | 1.300,00 |
| 17.02.2026 | 11,35 | 11,50 | 11,25 | 11,35 | 0,00% | - |
| 16.02.2026 | 11,30 | 11,40 | 11,30 | 11,35 | 0,00% | 29,00 |
| 13.02.2026 | 11,35 | 11,45 | 11,25 | 11,35 | 0,00% | 810,00 |
| 12.02.2026 | 11,95 | 12,05 | 11,25 | 11,35 | -5,42% | 592,00 |
| 11.02.2026 | 12,00 | 12,20 | 11,95 | 12,00 | -0,41% | - |
| 10.02.2026 | 11,95 | 12,20 | 11,90 | 12,05 | 0,42% | - |
| 09.02.2026 | 12,05 | 12,10 | 11,75 | 12,00 | -0,41% | - |
| 06.02.2026 | 11,95 | 12,15 | 11,85 | 12,05 | 0,84% | 750,00 |
| 05.02.2026 | 12,20 | 12,30 | 11,80 | 11,95 | -1,65% | - |
| 04.02.2026 | 11,95 | 12,35 | 11,95 | 12,15 | 1,67% | - |
| 03.02.2026 | 12,20 | 12,20 | 11,80 | 11,95 | -1,65% | 400,00 |
| 02.02.2026 | 12,30 | 12,40 | 12,10 | 12,15 | -0,82% | - |
| 30.01.2026 | 11,80 | 12,25 | 11,65 | 12,25 | 3,81% | - |
| 29.01.2026 | 11,65 | 11,85 | 11,60 | 11,80 | 0,85% | - |
| 28.01.2026 | 11,90 | 11,95 | 11,65 | 11,70 | -0,85% | 1.900,00 |
| 27.01.2026 | 11,95 | 12,00 | 11,70 | 11,80 | -0,42% | - |
| 26.01.2026 | 11,85 | 12,05 | 11,80 | 11,85 | -0,84% | 357,00 |
| 23.01.2026 | 11,95 | 12,05 | 11,80 | 11,95 | 0,00% | 567,00 |
| 22.01.2026 | 11,90 | 12,15 | 11,85 | 11,95 | 0,00% | - |
| 21.01.2026 | 11,85 | 12,15 | 11,80 | 11,95 | 0,42% | - |
| 20.01.2026 | 12,25 | 12,30 | 11,75 | 11,90 | -3,25% | 825,00 |
| 19.01.2026 | 12,20 | 12,35 | 12,20 | 12,30 | 0,41% | - |
| 16.01.2026 | 12,55 | 12,60 | 12,20 | 12,25 | -2,39% | - |
| 15.01.2026 | 12,50 | 12,70 | 12,30 | 12,55 | 0,40% | 3.056,00 |
| 14.01.2026 | 12,70 | 12,70 | 12,50 | 12,50 | -0,79% | 519,00 |
| 13.01.2026 | 12,85 | 12,90 | 12,45 | 12,60 | -1,56% | - |
| 12.01.2026 | 13,00 | 13,15 | 12,75 | 12,80 | -1,92% | 160,00 |
| 09.01.2026 | 13,10 | 13,45 | 12,65 | 13,05 | -0,76% | 560,00 |
| 08.01.2026 | 12,85 | 13,30 | 12,75 | 13,15 | 2,33% | - |
| 07.01.2026 | 13,45 | 13,45 | 12,60 | 12,85 | -4,46% | 1.300,00 |
| 06.01.2026 | 13,15 | 13,50 | 13,10 | 13,45 | 2,28% | - |
| 05.01.2026 | 13,00 | 13,30 | 13,00 | 13,15 | 0,77% | - |
| 02.01.2026 | 13,20 | 13,30 | 13,05 | 13,05 | -1,14% | - |
| 30.12.2025 | 13,15 | 13,20 | 13,15 | 13,20 | 0,38% | - |
| 29.12.2025 | 13,40 | 13,40 | 13,15 | 13,15 | -1,13% | 28,00 |
| 23.12.2025 | 13,60 | 13,70 | 13,25 | 13,30 | -2,21% | - |
| 22.12.2025 | 13,70 | 13,95 | 13,60 | 13,60 | -0,73% | 15,00 |
| 19.12.2025 | 13,70 | 13,85 | 13,65 | 13,70 | 0,00% | 1.090,00 |
| 18.12.2025 | 13,40 | 13,75 | 13,30 | 13,70 | 2,24% | - |
| 17.12.2025 | 13,45 | 13,60 | 13,35 | 13,40 | -0,74% | - |
| 16.12.2025 | 13,40 | 13,65 | 13,35 | 13,50 | -0,74% | - |
| 15.12.2025 | 13,60 | 13,75 | 13,35 | 13,60 | 0,00% | 14,00 |
| 12.12.2025 | 13,60 | 13,80 | 13,55 | 13,60 | 0,00% | 1.380,00 |
| 11.12.2025 | 13,25 | 13,60 | 13,15 | 13,60 | 2,64% | - |
| 10.12.2025 | 13,20 | 13,45 | 13,10 | 13,25 | 0,38% | - |
| 09.12.2025 | 12,85 | 13,20 | 12,75 | 13,20 | 3,12% | - |
| 08.12.2025 | 12,85 | 12,95 | 12,75 | 12,80 | -0,78% | - |
| 05.12.2025 | 12,95 | 13,15 | 12,85 | 12,90 | -0,77% | - |