13,950€
-8,52%
Echtzeit-Aktienkurs International Game Technology PLC
Bid:
Ask:
Aktienkurse zur International Game Technology PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 01.04.2025 | 15,00 | 15,10 | 14,65 | 14,85 | -1,33% | - |
| 31.03.2025 | 14,80 | 15,15 | 14,60 | 15,05 | 1,01% | - |
| 28.03.2025 | 15,05 | 15,35 | 14,90 | 14,90 | -1,65% | - |
| 27.03.2025 | 15,60 | 15,85 | 15,15 | 15,15 | -3,19% | - |
| 26.03.2025 | 15,50 | 15,80 | 15,50 | 15,65 | 0,97% | - |
| 25.03.2025 | 15,70 | 15,95 | 15,50 | 15,50 | -1,27% | - |
| 24.03.2025 | 15,75 | 16,00 | 15,60 | 15,70 | 0,32% | - |
| 21.03.2025 | 15,70 | 15,95 | 15,35 | 15,65 | -0,32% | - |
| 20.03.2025 | 15,75 | 16,05 | 15,65 | 15,70 | -0,32% | - |
| 19.03.2025 | 15,40 | 15,90 | 15,30 | 15,75 | 2,27% | - |
| 18.03.2025 | 15,70 | 15,90 | 15,35 | 15,40 | -1,91% | - |
| 17.03.2025 | 15,10 | 15,90 | 15,10 | 15,70 | 3,29% | - |
| 14.03.2025 | 15,20 | 15,45 | 15,05 | 15,20 | 0,66% | - |
| 13.03.2025 | 15,35 | 15,80 | 15,05 | 15,10 | -1,63% | - |
| 12.03.2025 | 15,60 | 15,80 | 15,25 | 15,35 | -0,97% | - |
| 11.03.2025 | 16,10 | 16,35 | 15,50 | 15,50 | -4,32% | - |
| 10.03.2025 | 16,10 | 16,35 | 15,95 | 16,20 | 0,31% | - |
| 07.03.2025 | 16,50 | 16,60 | 16,05 | 16,15 | -2,71% | - |
| 06.03.2025 | 16,70 | 16,80 | 16,25 | 16,60 | -0,60% | - |
| 05.03.2025 | 16,60 | 16,70 | 16,15 | 16,70 | 1,52% | - |
| 04.03.2025 | 16,90 | 16,95 | 16,25 | 16,45 | -2,66% | - |
| 03.03.2025 | 17,20 | 17,30 | 16,75 | 16,90 | -0,88% | - |
| 28.02.2025 | 17,05 | 17,35 | 16,90 | 17,05 | -0,87% | - |
| 27.02.2025 | 17,60 | 17,75 | 17,20 | 17,20 | -2,27% | - |
| 26.02.2025 | 17,15 | 17,60 | 17,10 | 17,60 | 2,92% | - |
| 25.02.2025 | 17,10 | 17,15 | 16,10 | 17,10 | 0,59% | - |
| 24.02.2025 | 17,40 | 17,45 | 16,80 | 17,00 | -1,16% | - |
| 21.02.2025 | 17,35 | 17,65 | 17,05 | 17,20 | -1,15% | - |
| 20.02.2025 | 17,40 | 17,50 | 16,95 | 17,40 | 0,00% | - |
| 19.02.2025 | 17,10 | 17,50 | 16,85 | 17,40 | 1,75% | - |
| 18.02.2025 | 16,65 | 17,15 | 16,55 | 17,10 | 2,40% | - |
| 17.02.2025 | 16,60 | 16,70 | 16,60 | 16,70 | 0,60% | - |
| 14.02.2025 | 16,40 | 16,60 | 16,15 | 16,60 | 1,22% | - |
| 13.02.2025 | 16,10 | 16,50 | 15,95 | 16,40 | 1,86% | - |
| 12.02.2025 | 16,15 | 16,15 | 15,90 | 16,10 | -0,31% | - |
| 11.02.2025 | 16,15 | 16,30 | 16,00 | 16,15 | -0,31% | - |
| 10.02.2025 | 16,20 | 16,30 | 16,05 | 16,20 | 0,62% | - |
| 07.02.2025 | 16,10 | 16,50 | 16,05 | 16,10 | 0,31% | - |
| 06.02.2025 | 16,30 | 16,55 | 16,05 | 16,05 | -1,23% | - |
| 05.02.2025 | 16,20 | 16,35 | 16,00 | 16,25 | 0,31% | - |
| 04.02.2025 | 16,20 | 16,30 | 16,10 | 16,20 | 0,31% | - |
| 03.02.2025 | 16,05 | 16,55 | 16,05 | 16,15 | -1,82% | - |
| 31.01.2025 | 16,70 | 16,90 | 16,35 | 16,45 | -1,50% | - |
| 30.01.2025 | 16,60 | 17,05 | 16,45 | 16,70 | 0,60% | - |
| 29.01.2025 | 16,50 | 16,70 | 16,35 | 16,60 | 0,91% | - |
| 28.01.2025 | 16,05 | 16,50 | 16,05 | 16,45 | 2,17% | - |
| 27.01.2025 | 16,20 | 16,60 | 16,05 | 16,10 | -1,53% | - |
| 24.01.2025 | 16,45 | 16,50 | 16,15 | 16,35 | -0,61% | - |
| 23.01.2025 | 16,70 | 16,80 | 16,25 | 16,45 | -1,50% | - |
| 22.01.2025 | 16,70 | 17,15 | 16,45 | 16,70 | 0,00% | - |
| 21.01.2025 | 16,35 | 17,05 | 16,25 | 16,70 | 1,52% | - |
| 20.01.2025 | 16,70 | 16,80 | 16,40 | 16,45 | -1,50% | - |
| 17.01.2025 | 16,80 | 16,95 | 16,60 | 16,70 | -0,30% | - |
| 16.01.2025 | 17,05 | 17,35 | 16,50 | 16,75 | -1,76% | - |
| 15.01.2025 | 17,00 | 17,25 | 16,95 | 17,05 | 0,29% | - |
| 14.01.2025 | 16,90 | 17,15 | 16,85 | 17,00 | 0,59% | - |