11,950€
-1,65%
Echtzeit-Aktienkurs International Game Technology PLC
Bid:
Ask:
Aktienkurse zur International Game Technology PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2026 | 11,90 | 12,15 | 11,85 | 12,15 | 2,97% | - |
| 20.01.2026 | 12,05 | 12,25 | 11,75 | 11,80 | -3,28% | - |
| 19.01.2026 | 12,10 | 12,25 | 12,10 | 12,20 | -0,81% | - |
| 16.01.2026 | 12,60 | 12,65 | 12,25 | 12,30 | -2,77% | - |
| 15.01.2026 | 12,60 | 12,70 | 12,30 | 12,65 | 0,00% | - |
| 14.01.2026 | 12,60 | 12,70 | 12,55 | 12,65 | -0,78% | - |
| 13.01.2026 | 12,90 | 13,00 | 12,45 | 12,75 | -0,39% | - |
| 12.01.2026 | 13,00 | 13,35 | 12,75 | 12,80 | -1,54% | 915,00 |
| 09.01.2026 | 13,20 | 13,65 | 12,65 | 13,00 | -1,89% | - |
| 08.01.2026 | 12,80 | 13,25 | 12,75 | 13,25 | 3,52% | - |
| 07.01.2026 | 13,40 | 13,50 | 12,65 | 12,80 | -4,48% | - |
| 06.01.2026 | 13,20 | 13,45 | 13,15 | 13,40 | 1,90% | - |
| 05.01.2026 | 13,20 | 13,20 | 13,15 | 13,15 | 1,54% | - |
| 02.01.2026 | 13,00 | 13,20 | 12,95 | 12,95 | -1,52% | - |
| 30.12.2025 | 13,20 | 13,20 | 13,10 | 13,15 | -1,13% | - |
| 29.12.2025 | 13,25 | 13,40 | 13,25 | 13,30 | -1,12% | - |
| 23.12.2025 | 13,70 | 13,70 | 13,40 | 13,45 | -1,82% | - |
| 19.12.2025 | 13,75 | 13,80 | 13,55 | 13,70 | 1,86% | - |
| 17.12.2025 | 13,50 | 13,80 | 13,35 | 13,45 | 0,00% | - |
| 16.12.2025 | 13,60 | 13,70 | 13,45 | 13,45 | -1,47% | - |
| 15.12.2025 | 13,65 | 13,70 | 13,60 | 13,65 | 3,02% | - |
| 11.12.2025 | 13,20 | 13,40 | 13,15 | 13,25 | -1,12% | - |
| 10.12.2025 | 13,15 | 13,45 | 13,10 | 13,40 | 3,08% | - |
| 09.12.2025 | 12,80 | 13,00 | 12,75 | 13,00 | -1,14% | - |
| 05.12.2025 | 12,95 | 13,15 | 12,95 | 13,15 | 1,54% | - |
| 04.12.2025 | 13,20 | 13,25 | 12,85 | 12,95 | -1,52% | - |
| 03.12.2025 | 13,30 | 13,30 | 13,10 | 13,15 | -0,75% | - |
| 02.12.2025 | 13,55 | 13,60 | 13,25 | 13,25 | -2,21% | - |
| 01.12.2025 | 13,55 | 13,55 | 13,35 | 13,55 | 1,12% | - |
| 28.11.2025 | 13,45 | 13,60 | 13,35 | 13,40 | -1,11% | 650,00 |
| 27.11.2025 | 13,50 | 13,55 | 13,50 | 13,55 | -0,37% | - |
| 26.11.2025 | 13,80 | 14,10 | 13,55 | 13,60 | -1,81% | - |
| 25.11.2025 | 13,55 | 13,85 | 13,50 | 13,85 | 2,59% | - |
| 24.11.2025 | 13,90 | 13,90 | 13,45 | 13,50 | -1,46% | - |
| 21.11.2025 | 13,45 | 13,75 | 13,40 | 13,70 | 1,86% | - |
| 20.11.2025 | 13,50 | 13,65 | 13,35 | 13,45 | -0,74% | - |
| 19.11.2025 | 13,60 | 13,70 | 13,45 | 13,55 | -3,21% | - |
| 17.11.2025 | 14,20 | 14,45 | 13,95 | 14,00 | -1,06% | - |
| 14.11.2025 | 14,25 | 14,40 | 14,05 | 14,15 | -0,70% | - |
| 13.11.2025 | 14,40 | 14,45 | 14,25 | 14,25 | -2,73% | - |
| 12.11.2025 | 14,55 | 14,65 | 14,55 | 14,65 | -0,68% | - |
| 11.11.2025 | 14,65 | 14,75 | 14,40 | 14,75 | 2,43% | - |
| 07.11.2025 | 14,45 | 14,60 | 14,35 | 14,40 | -0,35% | - |
| 06.11.2025 | 14,55 | 14,75 | 14,35 | 14,45 | -0,69% | - |
| 05.11.2025 | 14,50 | 14,80 | 14,40 | 14,55 | 1,39% | - |
| 04.11.2025 | 14,15 | 14,40 | 14,15 | 14,35 | -1,03% | - |
| 03.11.2025 | 14,55 | 14,60 | 14,40 | 14,50 | 0,69% | - |
| 31.10.2025 | 14,35 | 14,45 | 14,35 | 14,40 | 0,00% | - |
| 30.10.2025 | 14,35 | 14,55 | 14,20 | 14,40 | -1,37% | - |
| 29.10.2025 | 14,65 | 14,65 | 14,55 | 14,60 | 2,10% | - |
| 24.10.2025 | 14,50 | 14,70 | 14,25 | 14,30 | -2,72% | - |
| 22.10.2025 | 14,45 | 14,70 | 14,45 | 14,70 | 2,44% | - |
| 21.10.2025 | 14,35 | 14,40 | 14,35 | 14,35 | 0,00% | - |
| 20.10.2025 | 14,35 | 14,55 | 14,35 | 14,35 | -1,37% | - |
| 16.10.2025 | 14,60 | 14,65 | 14,55 | 14,55 | -0,68% | - |
| 15.10.2025 | 14,65 | 14,70 | 14,55 | 14,65 | -0,34% | - |
| 14.10.2025 | 14,35 | 14,70 | 14,30 | 14,70 | 1,03% | - |
| 13.10.2025 | 14,25 | 14,55 | 14,20 | 14,55 | 1,39% | - |
| 10.10.2025 | 14,75 | 14,85 | 14,25 | 14,35 | -3,69% | - |
| 09.10.2025 | 14,95 | 15,15 | 14,85 | 14,90 | -0,33% | - |
| 08.10.2025 | 15,05 | 15,05 | 14,95 | 14,95 | 0,00% | - |
| 07.10.2025 | 15,40 | 15,65 | 14,95 | 14,95 | -1,97% | - |
| 03.10.2025 | 15,25 | 15,35 | 15,25 | 15,25 | 0,99% | - |
| 02.10.2025 | 14,95 | 15,15 | 14,70 | 15,10 | 2,37% | - |
| 01.10.2025 | 14,60 | 14,85 | 14,55 | 14,75 | 0,00% | - |
| 29.09.2025 | 14,75 | 14,80 | 14,55 | 14,75 | 1,37% | - |
| 26.09.2025 | 14,50 | 14,60 | 14,50 | 14,55 | 0,00% | - |
| 25.09.2025 | 14,65 | 14,75 | 14,45 | 14,55 | 2,11% | - |
| 23.09.2025 | 14,35 | 14,40 | 14,25 | 14,25 | 0,71% | - |
| 19.09.2025 | 14,15 | 14,30 | 14,05 | 14,15 | -0,35% | - |
| 18.09.2025 | 14,00 | 14,30 | 14,00 | 14,20 | 0,35% | - |
| 17.09.2025 | 14,05 | 14,30 | 14,05 | 14,15 | -0,70% | - |
| 15.09.2025 | 14,15 | 14,25 | 14,05 | 14,25 | 0,35% | - |
| 11.09.2025 | 14,15 | 14,25 | 14,10 | 14,20 | -1,39% | - |
| 08.09.2025 | 14,30 | 14,45 | 14,25 | 14,40 | 0,35% | - |
| 05.09.2025 | 14,25 | 14,45 | 14,15 | 14,35 | 0,70% | - |
| 04.09.2025 | 14,00 | 14,35 | 13,90 | 14,25 | 1,79% | - |
| 03.09.2025 | 13,85 | 14,10 | 13,80 | 14,00 | -0,71% | - |
| 02.09.2025 | 14,10 | 14,25 | 14,00 | 14,10 | -0,70% | - |
| 01.09.2025 | 14,20 | 14,25 | 14,10 | 14,20 | 0,00% | - |
| 29.08.2025 | 14,10 | 14,25 | 14,05 | 14,20 | 1,07% | - |
| 28.08.2025 | 14,05 | 14,15 | 13,95 | 14,05 | 0,72% | - |
| 27.08.2025 | 14,00 | 14,20 | 13,85 | 13,95 | 0,00% | - |
| 26.08.2025 | 13,75 | 14,15 | 13,70 | 13,95 | -1,41% | - |
| 25.08.2025 | 13,80 | 14,15 | 13,65 | 14,15 | 2,91% | - |
| 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% | - |