17,070$
-0,64%
Echtzeit-Aktienkurs International Game Technology PLC
Bid:
Ask:
Aktienkurse zur International Game Technology PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 17,06 | 17,33 | 16,97 | 17,07 | -0,64% | 65.607,00 |
| 18.12.2024 | 17,92 | 18,21 | 17,11 | 17,18 | -4,02% | 1.072.013,00 |
| 17.12.2024 | 17,86 | 18,05 | 17,81 | 17,90 | -0,33% | 1.512.688,00 |
| 16.12.2024 | 18,62 | 18,69 | 17,84 | 17,96 | -3,96% | 809.150,00 |
| 13.12.2024 | 18,75 | 18,90 | 18,69 | 18,70 | -0,48% | 753.966,00 |
| 12.12.2024 | 18,86 | 19,14 | 18,79 | 18,79 | -1,62% | 484.930,00 |
| 11.12.2024 | 19,15 | 19,21 | 19,05 | 19,10 | 0,16% | 809.731,00 |
| 10.12.2024 | 19,56 | 19,56 | 19,04 | 19,07 | -2,21% | 809.359,00 |
| 09.12.2024 | 19,90 | 19,95 | 19,43 | 19,50 | -0,91% | 880.007,00 |
| 06.12.2024 | 19,66 | 19,85 | 19,55 | 19,68 | 1,03% | 726.671,00 |
| 05.12.2024 | 19,91 | 20,00 | 19,42 | 19,48 | -2,16% | 511.373,00 |
| 04.12.2024 | 19,95 | 20,06 | 19,69 | 19,91 | -0,05% | 847.732,00 |
| 03.12.2024 | 20,08 | 20,17 | 19,74 | 19,92 | -0,75% | 664.464,00 |
| 02.12.2024 | 19,22 | 20,31 | 19,22 | 20,07 | 4,37% | 1.271.750,00 |
| 29.11.2024 | 19,39 | 19,40 | 19,10 | 19,23 | -0,52% | 387.567,00 |
| 27.11.2024 | 19,25 | 19,74 | 19,25 | 19,33 | 0,57% | 736.824,00 |
| 26.11.2024 | 19,11 | 19,43 | 18,90 | 19,22 | -0,21% | 1.125.662,00 |
| 25.11.2024 | 19,50 | 19,62 | 19,26 | 19,26 | 0,10% | 961.899,00 |
| 22.11.2024 | 18,98 | 19,34 | 18,96 | 19,24 | 1,32% | 460.282,00 |
| 21.11.2024 | 18,69 | 19,00 | 18,56 | 18,99 | 1,28% | 876.248,00 |
| 20.11.2024 | 18,83 | 18,92 | 18,57 | 18,75 | -1,16% | 1.460.029,00 |
| 19.11.2024 | 18,80 | 19,01 | 18,65 | 18,97 | -1,15% | 2.166.463,00 |
| 18.11.2024 | 19,50 | 19,54 | 19,12 | 19,19 | -1,64% | 1.363.283,00 |
| 15.11.2024 | 20,07 | 20,15 | 19,16 | 19,51 | -1,96% | 1.505.377,00 |
| 14.11.2024 | 20,86 | 20,95 | 19,84 | 19,90 | -4,78% | 1.654.491,00 |
| 13.11.2024 | 21,24 | 21,41 | 20,85 | 20,90 | -0,38% | 848.023,00 |
| 12.11.2024 | 20,66 | 21,45 | 20,47 | 20,98 | -1,96% | 1.138.442,00 |
| 11.11.2024 | 21,21 | 21,49 | 21,13 | 21,40 | 1,47% | 1.375.924,00 |
| 08.11.2024 | 20,94 | 21,22 | 20,80 | 21,09 | -0,19% | 720.771,00 |
| 07.11.2024 | 21,27 | 21,47 | 21,06 | 21,13 | -0,47% | 601.659,00 |
| 06.11.2024 | 21,27 | 21,46 | 21,12 | 21,23 | 3,66% | 1.106.666,00 |
| 05.11.2024 | 20,20 | 20,51 | 20,17 | 20,48 | 0,79% | 696.146,00 |
| 04.11.2024 | 20,45 | 20,68 | 20,29 | 20,32 | -1,12% | 432.193,00 |
| 01.11.2024 | 20,52 | 20,61 | 20,39 | 20,55 | 1,13% | 573.792,00 |
| 31.10.2024 | 20,85 | 20,85 | 20,29 | 20,32 | -2,17% | 1.345.727,00 |
| 30.10.2024 | 21,12 | 21,30 | 20,74 | 20,77 | -1,84% | 1.099.747,00 |
| 29.10.2024 | 20,98 | 21,41 | 20,95 | 21,16 | 0,24% | 693.210,00 |
| 28.10.2024 | 21,10 | 21,38 | 21,06 | 21,11 | 0,48% | 794.288,00 |
| 25.10.2024 | 21,11 | 21,18 | 20,74 | 21,01 | 0,33% | 637.271,00 |
| 24.10.2024 | 20,69 | 20,98 | 20,62 | 20,94 | 2,05% | 662.512,00 |
| 23.10.2024 | 20,25 | 20,54 | 20,00 | 20,52 | 0,29% | 1.203.266,00 |
| 22.10.2024 | 20,35 | 20,47 | 20,25 | 20,46 | 0,69% | 1.328.998,00 |
| 21.10.2024 | 20,53 | 20,62 | 20,31 | 20,32 | -1,36% | 779.976,00 |
| 18.10.2024 | 20,70 | 20,70 | 20,28 | 20,60 | -0,24% | 1.695.816,00 |
| 17.10.2024 | 20,69 | 20,74 | 20,49 | 20,65 | -0,39% | 1.075.640,00 |
| 16.10.2024 | 20,47 | 20,75 | 20,43 | 20,73 | 1,82% | 885.342,00 |
| 15.10.2024 | 20,50 | 20,64 | 20,36 | 20,36 | -0,54% | 526.766,00 |
| 14.10.2024 | 20,26 | 20,53 | 20,08 | 20,47 | 0,44% | 633.578,00 |
| 11.10.2024 | 20,31 | 20,59 | 20,31 | 20,38 | 0,34% | 520.842,00 |
| 10.10.2024 | 20,25 | 20,37 | 20,13 | 20,31 | -0,49% | 788.294,00 |
| 09.10.2024 | 20,07 | 20,59 | 20,04 | 20,41 | 1,04% | 1.090.975,00 |
| 08.10.2024 | 20,40 | 20,40 | 20,10 | 20,20 | -0,88% | 568.763,00 |
| 07.10.2024 | 20,60 | 20,72 | 20,29 | 20,38 | -1,92% | 814.894,00 |
| 04.10.2024 | 20,98 | 21,03 | 20,73 | 20,78 | 0,82% | 559.848,00 |
| 03.10.2024 | 20,54 | 20,62 | 20,40 | 20,61 | -0,77% | 624.641,00 |
| 02.10.2024 | 20,80 | 21,10 | 20,70 | 20,77 | -1,00% | 1.399.711,00 |
| 01.10.2024 | 21,23 | 21,29 | 20,90 | 20,98 | -1,50% | 1.439.534,00 |
| 30.09.2024 | 21,57 | 21,71 | 21,24 | 21,30 | -1,98% | 637.388,00 |
| 27.09.2024 | 22,06 | 22,06 | 21,68 | 21,73 | -0,05% | 848.970,00 |
| 26.09.2024 | 21,56 | 21,94 | 21,54 | 21,74 | 2,74% | 808.587,00 |
| 25.09.2024 | 21,42 | 21,42 | 21,15 | 21,16 | -0,56% | 644.841,00 |
| 24.09.2024 | 21,68 | 21,73 | 21,28 | 21,28 | -1,34% | 600.347,00 |
| 23.09.2024 | 21,87 | 21,87 | 21,49 | 21,57 | -0,46% | 542.651,00 |
| 20.09.2024 | 21,84 | 21,88 | 21,46 | 21,67 | -1,19% | 1.539.803,00 |
| 19.09.2024 | 22,52 | 22,52 | 21,89 | 21,93 | 0,09% | 578.995,00 |
| 18.09.2024 | 21,83 | 22,39 | 21,78 | 21,91 | 0,41% | 816.308,00 |
| 17.09.2024 | 21,89 | 22,08 | 21,65 | 21,82 | 0,60% | 586.192,00 |
| 16.09.2024 | 21,68 | 21,87 | 21,64 | 21,69 | 0,05% | 449.267,00 |
| 13.09.2024 | 21,69 | 21,94 | 21,55 | 21,68 | 0,70% | 494.420,00 |
| 12.09.2024 | 21,50 | 21,70 | 21,37 | 21,53 | 0,75% | 645.938,00 |
| 11.09.2024 | 21,36 | 21,54 | 21,11 | 21,37 | -0,19% | 543.120,00 |
| 10.09.2024 | 21,58 | 21,76 | 21,24 | 21,41 | -0,74% | 419.365,00 |
| 09.09.2024 | 21,70 | 21,95 | 21,53 | 21,57 | -0,51% | 573.858,00 |
| 06.09.2024 | 22,01 | 22,25 | 21,62 | 21,68 | -1,28% | 622.491,00 |
| 05.09.2024 | 21,96 | 22,10 | 21,68 | 21,96 | 0,73% | 803.413,00 |
| 04.09.2024 | 21,70 | 22,23 | 21,65 | 21,80 | 0,23% | 612.345,00 |
| 03.09.2024 | 22,02 | 22,28 | 21,66 | 21,75 | -2,86% | 632.448,00 |
| 30.08.2024 | 22,45 | 22,50 | 22,21 | 22,39 | 0,00% | 620.129,00 |
| 29.08.2024 | 22,20 | 22,52 | 22,09 | 22,39 | 1,82% | 639.865,00 |
| 28.08.2024 | 21,89 | 22,13 | 21,89 | 21,99 | -0,32% | 676.350,00 |
| 27.08.2024 | 22,18 | 22,25 | 22,00 | 22,06 | -0,90% | 614.283,00 |
| 26.08.2024 | 22,33 | 22,48 | 22,16 | 22,26 | 0,41% | 919.307,00 |
| 23.08.2024 | 21,99 | 22,37 | 21,87 | 22,17 | 1,84% | 591.761,00 |
| 22.08.2024 | 22,03 | 22,06 | 21,77 | 21,77 | -0,87% | 472.175,00 |
| 21.08.2024 | 21,80 | 22,04 | 21,64 | 21,96 | 1,67% | 702.181,00 |
| 20.08.2024 | 21,87 | 21,88 | 21,58 | 21,60 | -1,64% | 467.264,00 |
| 19.08.2024 | 21,85 | 22,04 | 21,84 | 21,96 | 0,55% | 415.780,00 |
| 16.08.2024 | 21,71 | 22,23 | 21,71 | 21,84 | 0,09% | 485.060,00 |
| 15.08.2024 | 21,82 | 22,00 | 21,68 | 21,82 | 2,25% | 731.374,00 |
| 14.08.2024 | 21,53 | 21,78 | 21,14 | 21,34 | -0,70% | 577.954,00 |
| 13.08.2024 | 21,34 | 21,52 | 21,29 | 21,49 | 0,56% | 839.700,00 |
| 12.08.2024 | 21,65 | 21,77 | 21,29 | 21,37 | -1,29% | 693.247,00 |
| 09.08.2024 | 21,77 | 21,96 | 21,51 | 21,65 | -0,92% | 668.857,00 |
| 08.08.2024 | 21,53 | 21,91 | 21,53 | 21,85 | 2,34% | 753.792,00 |
| 07.08.2024 | 21,40 | 22,00 | 21,32 | 21,35 | -0,14% | 951.173,00 |
| 06.08.2024 | 21,28 | 21,85 | 21,20 | 21,38 | 0,00% | 913.779,00 |
| 05.08.2024 | 20,74 | 21,45 | 20,50 | 21,38 | -1,34% | 1.265.723,00 |
| 02.08.2024 | 21,57 | 22,04 | 21,23 | 21,67 | -2,12% | 1.437.683,00 |
| 01.08.2024 | 23,45 | 23,46 | 22,08 | 22,14 | -5,67% | 1.978.015,00 |
| 31.07.2024 | 23,02 | 24,13 | 23,02 | 23,47 | 2,76% | 1.946.170,00 |