International Game Technology PLC
[WKN: A14QUY | ISIN: GB00BVG7F061]
Aktienkurse
14,570$ -0,14%
Echtzeit-Aktienkurs International Game Technology PLC
Bid: Ask:

Aktienkurse zur International Game Technology PLC Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
06.06.2025 14,71 14,81 14,50 14,59 0,00% 1.066.097,00
05.06.2025 14,58 14,71 14,50 14,59 0,21% 2.395.981,00
04.06.2025 14,48 14,76 14,48 14,56 0,07% 2.814.961,00
03.06.2025 14,58 14,65 14,27 14,55 -0,48% 1.874.749,00
02.06.2025 14,68 14,72 14,37 14,62 -0,61% 3.027.684,00
30.05.2025 14,90 14,93 14,67 14,71 -1,67% 2.677.401,00
29.05.2025 15,30 15,35 14,87 14,96 -3,17% 3.080.200,00
28.05.2025 15,60 15,72 15,45 15,45 -1,59% 1.514.421,00
27.05.2025 15,51 15,79 15,45 15,70 2,68% 1.838.517,00
23.05.2025 14,90 15,33 14,90 15,29 0,59% 2.194.158,00
22.05.2025 15,03 15,23 14,92 15,20 1,40% 1.656.919,00
21.05.2025 15,42 15,42 14,93 14,99 -3,41% 3.514.707,00
20.05.2025 15,93 15,93 15,32 15,52 -3,42% 3.698.845,00
19.05.2025 17,24 17,36 15,94 16,07 -4,91% 3.703.231,00
16.05.2025 16,58 16,95 16,38 16,90 1,62% 2.476.953,00
15.05.2025 16,65 16,87 16,52 16,63 -0,72% 1.333.685,00
14.05.2025 16,22 16,97 16,10 16,75 3,46% 3.567.688,00
13.05.2025 15,29 16,74 15,17 16,19 -9,50% 8.507.020,00
12.05.2025 17,75 18,01 17,59 17,89 3,89% 1.692.040,00
09.05.2025 17,26 17,35 17,04 17,22 -0,29% 943.362,00
08.05.2025 16,99 17,47 16,82 17,27 1,95% 1.539.097,00
07.05.2025 16,76 17,02 16,70 16,94 1,56% 1.638.122,00
06.05.2025 16,72 16,84 16,52 16,68 -0,42% 953.809,00
05.05.2025 16,42 16,92 16,38 16,75 0,66% 954.546,00
02.05.2025 16,68 16,76 16,51 16,64 1,34% 800.493,00
01.05.2025 16,48 16,56 16,27 16,42 0,12% 615.185,00
30.04.2025 16,36 16,67 16,08 16,40 -0,91% 1.001.951,00
29.04.2025 16,33 16,60 16,12 16,55 0,85% 823.701,00
28.04.2025 16,36 16,49 16,15 16,41 0,24% 958.938,00
25.04.2025 16,26 16,39 16,17 16,37 0,31% 619.201,00
24.04.2025 16,30 16,41 16,21 16,32 -0,24% 642.678,00
23.04.2025 16,83 17,09 16,34 16,36 -0,91% 1.151.065,00
22.04.2025 16,32 16,57 16,23 16,51 2,74% 1.019.826,00
21.04.2025 16,00 16,12 15,76 16,07 0,06% 1.224.245,00
17.04.2025 15,76 16,18 15,65 16,06 2,16% 1.570.672,00
16.04.2025 15,83 15,97 15,48 15,72 -1,38% 1.091.332,00
15.04.2025 15,69 15,95 15,56 15,94 2,11% 1.243.540,00
14.04.2025 15,87 15,88 15,30 15,61 -0,26% 933.912,00
11.04.2025 15,38 15,67 15,08 15,65 1,49% 1.170.310,00
10.04.2025 15,59 15,59 14,85 15,42 -3,32% 1.675.005,00
09.04.2025 14,37 16,14 14,35 15,95 10,46% 2.008.173,00
08.04.2025 15,33 15,40 14,20 14,44 -1,90% 2.956.435,00
07.04.2025 14,04 15,46 13,81 14,72 1,31% 2.750.003,00
04.04.2025 14,66 14,87 13,88 14,53 -5,16% 2.980.361,00
03.04.2025 16,15 16,15 15,29 15,32 -7,38% 1.893.970,00
02.04.2025 16,00 16,60 15,89 16,54 2,92% 916.126,00
01.04.2025 16,21 16,24 15,80 16,07 -1,17% 1.756.783,00
31.03.2025 16,06 16,36 15,78 16,26 0,12% 1.716.827,00
28.03.2025 16,41 16,46 16,12 16,24 -1,34% 1.222.821,00
27.03.2025 16,88 16,89 16,45 16,46 -2,95% 1.277.094,00
26.03.2025 16,80 17,01 16,80 16,96 0,47% 1.094.659,00
25.03.2025 17,18 17,26 16,79 16,88 -1,11% 930.070,00
24.03.2025 17,31 17,33 16,84 17,07 0,12% 1.284.689,00
21.03.2025 16,95 17,06 16,57 17,05 -0,47% 2.141.065,00
20.03.2025 17,13 17,35 17,10 17,13 -1,04% 615.096,00
19.03.2025 16,96 17,35 16,96 17,31 2,06% 821.509,00
18.03.2025 17,37 17,40 16,93 16,96 -2,30% 1.174.493,00
17.03.2025 16,65 17,37 16,65 17,36 4,26% 1.240.308,00
14.03.2025 16,52 16,81 16,47 16,65 1,09% 1.449.266,00
13.03.2025 16,83 17,13 16,46 16,47 -2,20% 794.263,00
12.03.2025 17,05 17,15 16,68 16,84 -1,00% 1.416.024,00
11.03.2025 17,44 17,52 17,00 17,01 -3,63% 1.371.954,00
10.03.2025 17,54 17,70 17,34 17,65 0,51% 1.454.262,00
07.03.2025 17,84 17,90 17,42 17,56 -1,90% 940.962,00
06.03.2025 17,71 18,01 17,62 17,90 -0,39% 1.364.879,00
05.03.2025 17,70 18,02 17,51 17,97 3,45% 903.587,00
04.03.2025 17,46 17,68 17,11 17,37 -2,09% 1.726.258,00
03.03.2025 17,62 18,13 17,54 17,74 0,06% 1.426.664,00
28.02.2025 17,90 17,93 17,52 17,73 -1,06% 1.431.961,00
27.02.2025 18,43 18,43 17,89 17,92 -2,34% 2.212.465,00
26.02.2025 17,77 18,51 17,77 18,35 1,83% 2.338.171,00
25.02.2025 17,51 18,03 16,90 18,02 1,41% 2.142.118,00
24.02.2025 18,05 18,05 17,58 17,77 -1,00% 1.651.624,00
21.02.2025 18,44 18,45 17,84 17,95 -1,37% 1.303.045,00
20.02.2025 18,04 18,26 17,74 18,20 0,83% 904.942,00
19.02.2025 17,75 18,25 17,51 18,05 1,69% 1.630.735,00
18.02.2025 17,51 17,93 17,50 17,75 1,84% 1.251.624,00
14.02.2025 17,22 17,43 17,13 17,43 1,75% 2.187.212,00
13.02.2025 16,78 17,18 16,73 17,13 2,88% 1.424.529,00
12.02.2025 16,52 16,73 16,49 16,65 -0,48% 723.650,00
11.02.2025 16,57 16,88 16,52 16,73 0,06% 837.559,00
10.02.2025 16,77 16,82 16,58 16,72 0,54% 921.057,00
07.02.2025 16,69 17,14 16,60 16,63 -0,60% 2.618.821,00
06.02.2025 16,95 17,12 16,67 16,73 -1,24% 597.470,00
05.02.2025 16,95 17,02 16,65 16,94 0,24% 1.223.596,00
04.02.2025 16,65 16,95 16,65 16,90 1,20% 1.402.459,00
03.02.2025 16,70 16,91 16,42 16,70 -1,88% 1.660.492,00
31.01.2025 17,40 17,46 16,97 17,02 -2,07% 1.049.493,00
30.01.2025 17,45 17,55 17,26 17,38 0,87% 1.152.833,00
29.01.2025 17,08 17,38 17,04 17,23 0,82% 1.483.960,00
28.01.2025 17,00 17,21 16,91 17,09 1,42% 1.147.891,00
27.01.2025 17,11 17,41 16,84 16,85 -1,75% 1.731.465,00
24.01.2025 16,99 17,23 16,89 17,15 0,23% 1.469.301,00
23.01.2025 17,23 17,35 16,92 17,11 -1,72% 1.358.042,00
22.01.2025 17,59 17,70 17,10 17,41 0,35% 3.006.194,00
21.01.2025 17,27 17,79 17,08 17,35 1,05% 2.095.542,00
17.01.2025 17,38 17,43 17,10 17,17 -0,23% 789.189,00
16.01.2025 17,57 17,75 17,00 17,21 -1,71% 1.316.264,00
15.01.2025 17,76 17,86 17,50 17,51 0,23% 697.264,00
14.01.2025 17,40 17,62 17,29 17,47 0,98% 934.336,00