13,850€
2,21%
Echtzeit-Aktienkurs International Game Technology PLC
Bid:
Ask:
Aktienkurse zur International Game Technology PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 13,65 | 13,95 | 13,55 | 13,75 | 1,48% | - |
| 21.08.2025 | 13,50 | 13,65 | 13,40 | 13,55 | 0,00% | - |
| 20.08.2025 | 13,40 | 13,75 | 13,30 | 13,55 | 0,74% | 1.000,00 |
| 19.08.2025 | 13,20 | 13,45 | 13,10 | 13,45 | 0,75% | - |
| 18.08.2025 | 13,25 | 13,45 | 13,10 | 13,35 | 0,75% | - |
| 15.08.2025 | 13,40 | 13,45 | 13,15 | 13,25 | 0,00% | - |
| 14.08.2025 | 13,35 | 13,45 | 13,15 | 13,25 | -1,49% | - |
| 13.08.2025 | 12,90 | 13,45 | 12,85 | 13,45 | 4,67% | - |
| 12.08.2025 | 13,00 | 13,00 | 12,75 | 12,85 | 0,00% | - |
| 11.08.2025 | 12,95 | 13,15 | 12,85 | 12,85 | -1,53% | - |
| 08.08.2025 | 13,00 | 13,15 | 12,95 | 13,05 | 0,77% | - |
| 07.08.2025 | 13,40 | 13,50 | 12,85 | 12,95 | -3,72% | - |
| 06.08.2025 | 13,65 | 13,70 | 13,25 | 13,45 | -0,74% | 475,00 |
| 05.08.2025 | 13,00 | 13,55 | 12,90 | 13,55 | 5,45% | - |
| 04.08.2025 | 12,80 | 13,05 | 12,65 | 12,85 | 1,18% | - |
| 01.08.2025 | 12,85 | 13,00 | 12,45 | 12,70 | -1,17% | - |
| 31.07.2025 | 13,15 | 13,40 | 12,85 | 12,85 | -3,02% | - |
| 30.07.2025 | 13,30 | 13,55 | 13,15 | 13,25 | 0,00% | - |
| 29.07.2025 | 12,40 | 13,35 | 12,30 | 13,25 | 6,43% | - |
| 28.07.2025 | 12,25 | 12,65 | 11,90 | 12,45 | 0,00% | - |
| 25.07.2025 | 12,20 | 12,45 | 12,15 | 12,45 | 2,47% | - |
| 24.07.2025 | 12,50 | 12,60 | 12,15 | 12,15 | -3,19% | - |
| 23.07.2025 | 12,40 | 12,65 | 12,25 | 12,55 | 2,45% | - |
| 22.07.2025 | 12,30 | 12,55 | 12,25 | 12,25 | -1,61% | - |
| 21.07.2025 | 12,40 | 12,50 | 12,20 | 12,45 | 0,00% | - |
| 18.07.2025 | 12,50 | 12,55 | 12,25 | 12,45 | -0,80% | - |
| 17.07.2025 | 12,50 | 12,75 | 12,50 | 12,55 | 0,00% | - |
| 16.07.2025 | 12,50 | 12,75 | 12,35 | 12,55 | 1,62% | - |
| 15.07.2025 | 12,60 | 13,00 | 12,35 | 12,35 | -1,59% | - |
| 14.07.2025 | 13,40 | 13,75 | 12,55 | 12,55 | -19,81% | - |
| 11.07.2025 | 15,35 | 15,65 | 15,35 | 15,65 | 1,95% | 150,00 |
| 10.07.2025 | 15,15 | 15,65 | 15,05 | 15,35 | 1,32% | 100,00 |
| 09.07.2025 | 14,75 | 15,25 | 14,75 | 15,15 | 2,02% | - |
| 08.07.2025 | 14,55 | 15,05 | 14,55 | 14,85 | 2,41% | - |
| 07.07.2025 | 14,50 | 14,90 | 14,40 | 14,50 | -0,34% | - |
| 04.07.2025 | 14,55 | 14,60 | 14,45 | 14,55 | 0,00% | - |
| 03.07.2025 | 14,10 | 14,85 | 14,05 | 14,55 | 4,30% | - |
| 02.07.2025 | 13,80 | 14,10 | 13,65 | 13,95 | 1,09% | - |
| 01.07.2025 | 13,40 | 14,20 | 13,25 | 13,80 | 3,37% | - |
| 30.06.2025 | 13,50 | 13,65 | 13,25 | 13,35 | 0,00% | - |
| 27.06.2025 | 13,30 | 13,45 | 13,25 | 13,35 | 1,52% | - |
| 26.06.2025 | 13,40 | 13,45 | 13,15 | 13,15 | -1,50% | - |
| 25.06.2025 | 13,50 | 13,55 | 13,25 | 13,35 | 0,00% | - |
| 24.06.2025 | 13,30 | 13,45 | 13,15 | 13,35 | 1,52% | - |
| 23.06.2025 | 13,00 | 13,15 | 12,95 | 13,15 | 0,77% | - |
| 20.06.2025 | 13,05 | 13,15 | 12,85 | 13,05 | 1,16% | - |
| 19.06.2025 | 13,00 | 13,15 | 12,90 | 12,90 | -1,15% | - |
| 18.06.2025 | 13,25 | 13,50 | 13,05 | 13,05 | -1,51% | - |
| 17.06.2025 | 13,00 | 13,35 | 12,80 | 13,25 | 2,32% | - |
| 16.06.2025 | 12,65 | 13,05 | 12,50 | 12,95 | 2,37% | - |
| 13.06.2025 | 12,90 | 13,10 | 12,65 | 12,65 | -3,07% | - |
| 12.06.2025 | 13,10 | 13,15 | 12,75 | 13,05 | -0,76% | - |
| 11.06.2025 | 13,25 | 13,40 | 13,15 | 13,15 | -0,75% | - |
| 10.06.2025 | 12,90 | 13,35 | 12,90 | 13,25 | 2,71% | - |
| 09.06.2025 | 12,80 | 13,05 | 12,70 | 12,90 | 1,18% | - |
| 06.06.2025 | 12,80 | 13,00 | 12,70 | 12,75 | 0,00% | - |
| 05.06.2025 | 12,70 | 12,90 | 12,60 | 12,75 | 0,00% | - |
| 04.06.2025 | 12,90 | 12,95 | 12,75 | 12,75 | -0,78% | - |
| 03.06.2025 | 12,80 | 12,95 | 12,55 | 12,85 | 0,78% | - |
| 02.06.2025 | 12,90 | 13,00 | 12,55 | 12,75 | -1,54% | - |
| 30.05.2025 | 13,20 | 13,40 | 12,95 | 12,95 | -2,26% | - |
| 29.05.2025 | 13,85 | 14,00 | 13,15 | 13,25 | -3,64% | - |
| 28.05.2025 | 13,90 | 13,95 | 13,65 | 13,75 | -0,72% | - |
| 27.05.2025 | 13,65 | 13,95 | 13,50 | 13,85 | 1,84% | - |
| 26.05.2025 | 13,70 | 13,75 | 13,50 | 13,60 | 1,12% | - |
| 23.05.2025 | 13,50 | 13,50 | 13,25 | 13,45 | 0,00% | - |
| 22.05.2025 | 13,20 | 13,45 | 13,20 | 13,45 | 1,51% | - |
| 21.05.2025 | 13,75 | 13,80 | 13,15 | 13,25 | -3,64% | - |
| 20.05.2025 | 14,25 | 14,35 | 13,55 | 13,75 | -3,51% | - |
| 19.05.2025 | 15,10 | 15,95 | 14,15 | 14,25 | -5,94% | - |
| 16.05.2025 | 14,85 | 15,20 | 14,65 | 15,15 | 2,02% | - |
| 15.05.2025 | 14,95 | 15,05 | 14,75 | 14,85 | -1,33% | - |
| 14.05.2025 | 14,35 | 15,15 | 14,35 | 15,05 | 4,51% | - |
| 13.05.2025 | 16,05 | 16,10 | 13,60 | 14,40 | -10,56% | - |
| 12.05.2025 | 15,45 | 16,20 | 15,25 | 16,10 | 5,57% | - |
| 09.05.2025 | 15,45 | 15,45 | 15,15 | 15,25 | -0,65% | - |
| 08.05.2025 | 15,05 | 15,55 | 14,85 | 15,35 | 2,68% | - |
| 07.05.2025 | 14,85 | 15,05 | 14,65 | 14,95 | 1,36% | - |
| 06.05.2025 | 14,75 | 14,90 | 14,45 | 14,75 | -0,67% | - |
| 05.05.2025 | 14,70 | 14,95 | 14,45 | 14,85 | 0,68% | - |
| 02.05.2025 | 14,70 | 14,85 | 14,40 | 14,75 | 1,37% | - |
| 30.04.2025 | 14,55 | 14,65 | 14,15 | 14,55 | 0,00% | - |
| 29.04.2025 | 14,25 | 14,55 | 14,15 | 14,55 | 1,39% | - |
| 28.04.2025 | 14,25 | 14,55 | 14,15 | 14,35 | -0,35% | - |
| 25.04.2025 | 14,40 | 14,45 | 14,25 | 14,40 | 0,35% | - |
| 24.04.2025 | 14,55 | 14,55 | 14,25 | 14,35 | -1,37% | - |
| 23.04.2025 | 14,70 | 15,05 | 14,45 | 14,55 | 0,69% | - |
| 22.04.2025 | 13,95 | 14,45 | 13,95 | 14,45 | 2,12% | - |
| 17.04.2025 | 14,00 | 14,25 | 13,70 | 14,15 | 1,80% | - |
| 16.04.2025 | 13,85 | 14,05 | 13,55 | 13,90 | -1,07% | - |
| 15.04.2025 | 13,75 | 14,15 | 13,70 | 14,05 | 2,18% | - |
| 14.04.2025 | 13,75 | 14,15 | 13,45 | 13,75 | 0,00% | - |
| 11.04.2025 | 13,85 | 13,90 | 13,25 | 13,75 | 0,00% | - |
| 10.04.2025 | 14,40 | 14,55 | 13,25 | 13,75 | -5,17% | - |
| 09.04.2025 | 12,85 | 14,75 | 12,80 | 14,50 | 9,43% | - |
| 08.04.2025 | 13,70 | 14,05 | 12,95 | 13,25 | -2,21% | - |
| 07.04.2025 | 12,75 | 14,05 | 12,25 | 13,55 | 2,26% | - |
| 04.04.2025 | 14,00 | 14,00 | 12,70 | 13,25 | -5,02% | - |
| 03.04.2025 | 14,80 | 14,85 | 13,85 | 13,95 | -8,52% | - |
| 02.04.2025 | 14,85 | 15,25 | 14,65 | 15,25 | 2,69% | - |